{"schemaVersion":3,"modelVersion":"3.0.0","generatedAt":"2026-10-14T15:57:35.606Z","marketDate":"2026-10-13","holdings":[{"ticker":"GOOGL","weight":10,"layer":"models"},{"ticker":"MSFT","weight":9,"layer":"models"},{"ticker":"AMZN","weight":8,"layer":"models"},{"ticker":"NVDA","weight":8,"layer":"compute"},{"ticker":"META","weight":7,"layer":"models"},{"ticker":"AVGO","weight":7,"layer":"compute"},{"ticker":"TSM","weight":7,"layer":"semicap"},{"ticker":"ASML","weight":5,"layer":"semicap"},{"ticker":"ETN","weight":4,"layer":"power"},{"ticker":"SHV","weight":3.5,"layer":"reserve"},{"ticker":"ORCL","weight":3,"layer":"models"},{"ticker":"ANET","weight":3,"layer":"network"},{"ticker":"VRT","weight":3,"layer":"power"},{"ticker":"CEG","weight":2.5,"layer":"power"},{"ticker":"GEV","weight":2.5,"layer":"power"},{"ticker":"AMD","weight":2,"layer":"compute"},{"ticker":"KLAC","weight":2,"layer":"semicap"},{"ticker":"MRVL","weight":2,"layer":"network"},{"ticker":"PWR","weight":2,"layer":"power"},{"ticker":"AMAT","weight":1.5,"layer":"semicap"},{"ticker":"MU","weight":1.5,"layer":"semicap"},{"ticker":"CDNS","weight":1.5,"layer":"eda"},{"ticker":"SNPS","weight":1.5,"layer":"eda"},{"ticker":"EQIX","weight":1.5,"layer":"dc"},{"ticker":"LRCX","weight":1,"layer":"semicap"},{"ticker":"SPCX","weight":1,"layer":"models"}],"series":{"GOOGL":{"rows":[["2010-01-04",15.68443,15.53659,78169752],["2010-01-05",15.61537,15.46817,120067812],["2010-01-06",15.22172,15.07824,158988852],["2010-01-07",14.86737,14.72723,256315428],["2010-01-08",15.06557,14.92356,188783028],["2010-01-11",15.04279,14.901,288227484],["2010-01-12",14.77678,14.63749,193937868],["2010-01-13",14.69194,14.55346,259604136],["2010-01-14",14.76101,14.62187,169434396],["2010-01-15",14.51451,14.3777,217162620],["2010-01-19",14.7052,14.56659,172495332],["2010-01-20",14.52477,14.38787,129897972],["2010-01-21",14.58909,14.45157,252055692],["2010-01-22",13.76401,13.63427,271743984],["2010-01-25",13.51351,13.38614,176619204],["2010-01-26",13.57407,13.44612,174045780],["2010-01-27",13.56607,13.43819,158417424],["2010-01-28",13.37062,13.24459,129034836],["2010-01-29",13.26176,13.13675,165454380],["2010-02-01",13.33884,13.21311,89941968],["2010-02-02",13.29129,13.16601,163684152],["2010-02-03",13.53403,13.40646,119844036],["2010-02-04",13.18268,13.05842,134972892],["2010-02-05",13.29555,13.17022,126113760],["2010-02-08",13.3501,13.22426,107664228],["2010-02-09",13.42442,13.29788,112671216],["2010-02-10",13.37463,13.24856,106873020],["2010-02-11",13.42342,13.29689,96303600],["2010-02-12",13.34134,13.21559,91096812],["2010-02-16",13.54605,13.41836,146029824],["2010-02-17",13.46872,13.34176,81106812],["2010-02-18",13.59409,13.46596,93382524],["2010-02-19",13.53253,13.40497,102021876],["2010-02-22",13.58358,13.45555,85698216],["2010-02-23",13.39014,13.26392,114789096],["2010-02-24",13.30005,13.17468,92970936],["2010-02-25",13.17392,13.04975,132235632],["2010-02-26",13.18318,13.05892,81890028],["2010-03-01",13.33058,13.20493,89426484],["2010-03-02",13.54004,13.41241,174097728],["2010-03-03",13.64665,13.51801,123452424],["2010-03-04",13.87863,13.74781,127224648],["2010-03-05",14.11937,13.98628,156331512],["2010-03-08",14.07608,13.94339,95360544],["2010-03-09",14.01877,13.88663,126936936],["2010-03-10",14.42568,14.2897,225969804],["2010-03-11",14.54304,14.40596,169162668],["2010-03-12",14.503,14.3663,110025864],["2010-03-15",14.09359,13.96075,185969844],["2010-03-16",14.14414,14.01082,137122740],["2010-03-17",14.15315,14.01975,132731136],["2010-03-18",14.17417,14.04057,71016912],["2010-03-19",14.01401,13.88192,191576232],["2010-03-22",13.95145,13.81994,160031808],["2010-03-23",13.73874,13.60924,219831948],["2010-03-24",13.9472,13.81573,262345392],["2010-03-25",14.08609,13.95331,157078764],["2010-03-26",14.08133,13.9486,107740152],["2010-03-29",14.07533,13.94265,124055820],["2010-03-30",14.18193,14.04825,79036884],["2010-03-31",14.19219,14.05842,121110768],["2010-04-01",14.23423,14.10006,84023892],["2010-04-05",14.28954,14.15485,75983940],["2010-04-06",14.21972,14.08569,82321596],["2010-04-07",14.1026,13.96967,103136760],["2010-04-08",14.20145,14.06759,77822100],["2010-04-09",14.16967,14.03611,82181736],["2010-04-12",14.33258,14.19749,94001904],["2010-04-13",14.68393,14.54552,156335508],["2010-04-14",14.73974,14.6008,135971892],["2010-04-15",14.8974,14.75697,270201528],["2010-04-16",13.76752,13.63775,488930580],["2010-04-19",13.76627,13.63651,155604240],["2010-04-20",13.88989,13.75896,118976904],["2010-04-21",13.87137,13.74062,95564340],["2010-04-22",13.69019,13.56115,131096772],["2010-04-23",13.63839,13.50983,83492424],["2010-04-26",13.3043,13.1789,174577248],["2010-04-27",13.23974,13.11494,153634212],["2010-04-28",13.24299,13.11817,136107756],["2010-04-29",13.31331,13.18782,122233644],["2010-04-30",13.15566,13.03165,97318584],["2010-05-03",13.27828,13.15312,74237688],["2010-05-04",12.67192,12.55248,242808948],["2010-05-05",12.75676,12.63651,183104712],["2010-05-06",12.47923,12.3616,199803996],["2010-05-07",12.34084,12.22452,203356440],["2010-05-10",13.0543,12.93125,164954880],["2010-05-11",12.73899,12.61891,132771096],["2010-05-12",12.6474,12.52818,153917928],["2010-05-13",12.78479,12.66428,132898968],["2010-05-14",12.70095,12.58123,164475360],["2010-05-17",12.71196,12.59214,111640248],["2010-05-18",12.47172,12.35416,112906980],["2010-05-19",12.37312,12.25649,137690172],["2010-05-20",11.88714,11.77509,196335468],["2010-05-21",11.81306,11.70171,387244368],["2010-05-24",11.94094,11.82839,173650176],["2010-05-25",11.93869,11.82615,120575304],["2010-05-26",11.89865,11.78649,138884976],["2010-05-27",12.27377,12.15808,112251636],["2010-05-28",12.1529,12.03835,115676208],["2010-06-01",12.07132,11.95754,106565328],["2010-06-02",12.3466,12.23022,101530368],["2010-06-03",12.65265,12.53339,145881972],["2010-06-04",12.48048,12.36284,156655188],["2010-06-07",12.15015,12.03562,145162692],["2010-06-08",12.13163,12.01728,107296596],["2010-06-09",11.86236,11.75055,109050840],["2010-06-10",12.18744,12.07256,103012884],["2010-06-11",12.22472,12.1095,71196732],["2010-06-14",12.09184,11.97786,81534384],["2010-06-15",12.46221,12.34474,170213616],["2010-06-16",12.54429,12.42605,91480428],["2010-06-17",12.51451,12.39655,79012908],["2010-06-18",12.51326,12.39531,114801084],["2010-06-21",12.22623,12.11098,119220660],["2010-06-22",12.16842,12.05372,88699212],["2010-06-23",12.06331,11.9496,81082836],["2010-06-24",11.88939,11.77732,75668256],["2010-06-25",11.82883,11.71733,89718192],["2010-06-28",11.81381,11.70246,70421508],["2010-06-29",11.36787,11.26072,139943916],["2010-06-30",11.13488,11.02993,143983872],["2010-07-01",10.99825,10.89458,140403456],["2010-07-02",10.92467,10.8217,77362560],["2010-07-06",10.91266,10.8098,102301596],["2010-07-07",11.26627,11.16007,125062812],["2010-07-08",11.42542,11.31773,106649244],["2010-07-09",11.69895,11.58867,173086740],["2010-07-12",11.90766,11.79542,133242624],["2010-07-13",12.24224,12.12685,158892948],["2010-07-14",12.2958,12.1799,124595280],["2010-07-15",12.36286,12.24633,194133672],["2010-07-16",11.50175,11.39334,312679008],["2010-07-19",11.66617,11.5562,181829988],["2010-07-20",12.0518,11.9382,162017820],["2010-07-21",11.94945,11.83681,131052816],["2010-07-22",12.13238,12.01802,85822092],["2010-07-23",12.26376,12.14817,90485424],["2010-07-26",12.23649,12.12115,79728192],["2010-07-27",12.32808,12.21187,97949952],["2010-07-28",12.12087,12.00662,99740160],["2010-07-29",12.13689,12.02248,106912980],["2010-07-30",12.13338,12.01901,85678236],["2010-08-02",12.27252,12.15684,74273652],["2010-08-03",12.25801,12.14246,72019908],["2010-08-04",12.67067,12.55124,152347500],["2010-08-05",12.71521,12.59536,96719184],["2010-08-06",12.51802,12.40002,132647220],["2010-08-09",12.6464,12.52719,74813112],["2010-08-10",12.60536,12.48654,82877040],["2010-08-11",12.30581,12.18981,88831080],["2010-08-12",12.31256,12.19651,88095816],["2010-08-13",12.17092,12.0562,77310612],["2010-08-16",12.1519,12.03736,52147800],["2010-08-17",12.27528,12.15957,75552372],["2010-08-18",12.06582,11.95208,107348544],["2010-08-19",11.71096,11.60057,156843000],["2010-08-20",11.56206,11.45308,156547296],["2010-08-23",11.61336,11.5039,119328552],["2010-08-24",11.29605,11.18957,110397492],["2010-08-25",11.37688,11.26964,103580316],["2010-08-26",11.28579,11.17941,71008920],["2010-08-27",11.48223,11.374,92403504],["2010-08-30",11.32858,11.2218,49206744],["2010-08-31",11.26176,11.15561,77794128],["2010-09-01",11.51977,11.41118,129002868],["2010-09-02",11.59109,11.48183,67300632],["2010-09-03",11.76927,11.65833,101514384],["2010-09-07",11.62162,11.51208,68327604],["2010-09-08",11.77628,11.66527,95975928],["2010-09-09",11.91642,11.80409,97126776],["2010-09-10",11.91541,11.8031,78893028],["2010-09-13",12.06882,11.95506,89570340],["2010-09-14",12.02277,11.90945,88571340],["2010-09-15",12.02803,11.91465,96015888],["2010-09-16",12.03854,11.92506,78701220],["2010-09-17",12.26602,12.1504,225438336],["2010-09-20",12.71972,12.59982,175963860],["2010-09-21",12.84935,12.72823,178473348],["2010-09-22",12.91291,12.7912,101382516],["2010-09-23",12.84985,12.72873,92603304],["2010-09-24",13.19545,13.07107,134141724],["2010-09-27",13.27352,13.14841,124171704],["2010-09-28",13.19244,13.06809,146041812],["2010-09-29",13.20545,13.08098,86801112],["2010-09-30",13.15791,13.03388,129634236],["2010-10-01",13.15365,13.02967,88911000],["2010-10-04",13.07182,12.94861,77542380],["2010-10-05",13.46922,13.34226,140143716],["2010-10-06",13.37212,13.24608,110381508],["2010-10-07",13.26351,13.13849,95736168],["2010-10-08",13.42217,13.29565,114253632],["2010-10-11",13.48448,13.35738,104946948],["2010-10-12",13.5483,13.42059,149993856],["2010-10-13",13.5961,13.46794,122101776],["2010-10-14",13.53679,13.40919,265098636],["2010-10-15",15.0513,14.90943,592399008],["2010-10-18",15.45821,15.3125,283644072],["2010-10-19",15.21096,15.06758,183332484],["2010-10-20",15.21472,15.0713,140862996],["2010-10-21",15.31507,15.17071,116703180],["2010-10-22",15.32858,15.18409,90153756],["2010-10-25",15.42793,15.28251,126209664],["2010-10-26",15.48048,15.33456,100415484],["2010-10-27",15.42718,15.28176,89586324],["2010-10-28",15.47998,15.33407,87284628],["2010-10-29",15.35786,15.2131,91040868],["2010-11-01",15.39039,15.24532,123360516],["2010-11-02",15.40541,15.26019,79824096],["2010-11-03",15.52002,15.37373,135084780],["2010-11-04",15.62237,15.47512,142689168],["2010-11-05",15.64264,15.49519,70557372],["2010-11-08",15.68493,15.53709,83967948],["2010-11-09",15.63614,15.48875,89398512],["2010-11-10",15.58759,15.44066,99780120],["2010-11-11",15.4452,15.29961,90373536],["2010-11-12",15.09735,14.95504,135584280],["2010-11-15",14.90165,14.76119,139016844],["2010-11-16",14.60761,14.46991,132163704],["2010-11-17",14.60335,14.4657,97602300],["2010-11-18",14.92893,14.78821,103496400],["2010-11-19",14.78554,14.64617,91808100],["2010-11-22",14.79529,14.65583,87376536],["2010-11-23",14.58984,14.45232,86417496],["2010-11-24",14.88914,14.74879,95760144],["2010-11-26",14.76476,14.62559,52391556],["2010-11-29",14.56732,14.43001,114273612],["2010-11-30",13.90666,13.77557,284411304],["2010-12-01",14.12287,13.98975,150013836],["2010-12-02",14.30981,14.17493,101814084],["2010-12-03",14.33934,14.20418,105142752],["2010-12-06",14.47347,14.33704,83668248],["2010-12-07",14.69319,14.55469,121566312],["2010-12-08",14.77828,14.63898,70205724],["2010-12-09",14.8023,14.66278,74681244],["2010-12-10",14.82007,14.68038,68119812],["2010-12-13",14.88038,14.74012,95844060],["2010-12-14",14.88764,14.74731,65666268],["2010-12-15",14.77227,14.63303,86621292],["2010-12-16",14.80756,14.66798,63812124],["2010-12-17",14.78479,14.64542,123360516],["2010-12-20",14.89139,14.75102,78853068],["2010-12-21",15.09184,14.94959,75104820],["2010-12-22",15.1524,15.00957,48251700],["2010-12-23",15.12087,14.97834,44387568],["2010-12-27",15.07458,14.93248,48275676],["2010-12-28",14.98799,14.84671,42549408],["2010-12-29",15.04004,14.89827,40727232],["2010-12-30",14.98649,14.84522,39540420],["2010-12-31",14.86411,14.724,61510428],["2011-01-03",15.12387,14.98131,94513392],["2011-01-04",15.06807,14.92603,72907020],["2011-01-05",15.24199,15.09832,101190708],["2011-01-06",15.35285,15.20814,82229688],["2011-01-07",15.42643,15.28102,83963952],["2011-01-10",15.37062,15.22574,63104832],["2011-01-11",15.41567,15.27036,57514428],["2011-01-12",15.43719,15.29168,65242692],["2011-01-13",15.43268,15.28722,53306640],["2011-01-14",15.62012,15.47288,94529376],["2011-01-18",16.00676,15.85588,144535320],["2011-01-19",15.80956,15.66054,136107756],["2011-01-20",15.68493,15.53709,219212568],["2011-01-21",15.31106,15.16674,355819824],["2011-01-24",15.29229,15.14815,183784032],["2011-01-25",15.51326,15.36703,145726128],["2011-01-26",15.42793,15.28251,81442476],["2011-01-27",15.43519,15.28969,80687232],["2011-01-28",15.03979,14.89802,169074756],["2011-01-31",15.02402,14.88241,112083804],["2011-02-01",15.29129,15.14716,109702188],["2011-02-02",15.31532,15.17095,70357572],["2011-02-03",15.26902,15.12509,59744196],["2011-02-04",15.28979,15.14567,61969968],["2011-02-07",15.37262,15.22772,71912016],["2011-02-08",15.47497,15.32911,67728204],["2011-02-09",15.42793,15.28251,73626300],["2011-02-10",15.42643,15.28102,93282624],["2011-02-11",15.62813,15.48082,103492404],["2011-02-14",15.71947,15.5713,85034880],["2011-02-15",15.61937,15.47214,83596320],["2011-02-16",15.62112,15.47388,67292640],["2011-02-17",15.64715,15.49966,59092848],["2011-02-18",15.76777,15.61914,128587284],["2011-02-22",15.27052,15.12658,145450404],["2011-02-23",15.2983,15.1541,115468416],["2011-02-24",15.23574,15.09212,108359532],["2011-02-25",15.26627,15.12236,77218704],["2011-02-28",15.35035,15.20566,91168740],["2011-03-01",15.03403,14.89232,132795072],["2011-03-02",15.03479,14.89307,80986932],["2011-03-03",15.25425,15.11047,77734188],["2011-03-04",15.03053,14.88885,120319560],["2011-03-07",14.80631,14.66674,138369492],["2011-03-08",14.82257,14.68286,91304604],["2011-03-09",14.80906,14.66947,85953960],["2011-03-10",14.52202,14.38514,124998876],["2011-03-11",14.43218,14.29614,121158720],["2011-03-14",14.26401,14.12956,112531356],["2011-03-15",14.25325,14.1189,160063776],["2011-03-16",13.94144,13.81003,151788060],["2011-03-17",14.04805,13.91563,115856028],["2011-03-18",14.04054,13.90819,131812056],["2011-03-21",14.42693,14.29094,120715164],["2011-03-22",14.44745,14.31126,75400524],["2011-03-23",14.56857,14.43125,72575352],["2011-03-24",14.68694,14.5485,83864052],["2011-03-25",14.50801,14.37126,114221664],["2011-03-28",14.3984,14.26268,88647264],["2011-03-29",14.55781,14.42058,64127808],["2011-03-30",14.56056,14.42331,56835108],["2011-03-31",14.68368,14.54527,81094824],["2011-04-01",14.80981,14.67021,104423472],["2011-04-04",14.70671,14.56808,82097820],["2011-04-05",14.24149,14.10725,241658100],["2011-04-06",14.36887,14.23343,106625268],["2011-04-07",14.51451,14.3777,101158740],["2011-04-08",14.46847,14.33209,75995928],["2011-04-11",14.4487,14.3125,74253672],["2011-04-12",14.27953,14.14493,83340576],["2011-04-13",14.42142,14.28548,82693224],["2011-04-14",14.47723,14.34077,218033748],["2011-04-15",13.28078,13.1556,561186252],["2011-04-18",13.18418,13.05991,201390408],["2011-04-19",13.0513,12.92828,107256636],["2011-04-20",13.15641,13.0324,122277600],["2011-04-21",13.14064,13.01678,98705196],["2011-04-25",13.13939,13.01554,65166768],["2011-04-26",13.33383,13.20815,139860000],["2011-04-27",13.45746,13.33061,91844064],["2011-04-28",13.46271,13.33581,79920000],["2011-04-29",13.61612,13.48777,168970860],["2011-05-02",13.47748,13.35044,85262652],["2011-05-03",13.36061,13.23467,83176740],["2011-05-04",13.40816,13.28177,84595320],["2011-05-05",13.37012,13.24409,79832088],["2011-05-06",13.3959,13.26963,82161756],["2011-05-09",13.45545,13.32862,77870052],["2011-05-10",13.58008,13.45207,81634284],["2011-05-11",13.39965,13.27334,93458448],["2011-05-12",13.38964,13.26343,57874068],["2011-05-13",13.252,13.12709,84263652],["2011-05-16",12.97347,12.85119,118209672],["2011-05-17",13.27477,13.14965,132011856],["2011-05-18",13.25851,13.13353,78049872],["2011-05-19",13.29455,13.16923,98649252],["2011-05-20",13.11386,12.99025,92607300],["2011-05-23",12.97272,12.85044,91908000],["2011-05-24",12.96947,12.84722,75924000],["2011-05-25",13.00476,12.88217,52011936],["2011-05-26",12.96622,12.844,84655260],["2011-05-27",13.03554,12.91266,69762168],["2011-05-31",13.23874,13.11395,107384508],["2011-06-01",13.15315,13.02917,118117764],["2011-06-02",13.21472,13.09015,88091820],["2011-06-03",13.09009,12.9667,69870060],["2011-06-06",13.03954,12.91663,77606316],["2011-06-07",12.98874,12.86631,76227696],["2011-06-08",12.99224,12.86978,66069864],["2011-06-09",12.93118,12.80929,67496436],["2011-06-10",12.7505,12.63031,97498404],["2011-06-13",12.63088,12.51182,96994908],["2011-06-14",12.72197,12.60206,93566340],["2011-06-15",12.58634,12.4677,82849068],["2011-06-16",12.52177,12.40374,110169720],["2011-06-17",12.13764,12.02323,209606184],["2011-06-20",12.12663,12.01232,121022856],["2011-06-21",12.33734,12.22104,110505384],["2011-06-22",12.18744,12.07256,96187716],["2011-06-23",12.01752,11.90424,191875932],["2011-06-24",11.88388,11.77187,152071776],["2011-06-27",12.08208,11.96819,137650212],["2011-06-28",12.3536,12.23716,108495396],["2011-06-29",12.4517,12.33433,93626280],["2011-06-30",12.67217,12.55272,97038864],["2011-07-01",13.03879,12.91589,145322532],["2011-07-05",13.32432,13.19873,153814032],["2011-07-06",13.3974,13.27111,107716176],["2011-07-07",13.67868,13.54974,157262580],["2011-07-08",13.31306,13.18757,190617192],["2011-07-11",13.1952,13.07082,113458428],["2011-07-12",13.36361,13.23765,113534352],["2011-07-13",13.46997,13.343,111496392],["2011-07-14",13.23674,13.11197,265714020],["2011-07-15",14.95545,14.81449,548734716],["2011-07-18",14.88839,14.74805,178553268],["2011-07-19",15.07883,14.93669,118581300],["2011-07-20",14.89865,14.75822,89022888],["2011-07-21",15.18994,15.04676,138641220],["2011-07-22",15.47122,15.32539,140986872],["2011-07-25",15.48999,15.34398,125138736],["2011-07-26",15.57858,15.43174,93622284],["2011-07-27",15.1957,15.05246,157218624],["2011-07-28",15.28879,15.14468,124211664],["2011-07-29",15.10736,14.96495,165330504],["2011-08-01",15.18443,15.04131,158485356],["2011-08-02",14.82483,14.68509,127895976],["2011-08-03",15.04429,14.90249,152874972],["2011-08-04",14.45245,14.31622,196387416],["2011-08-05",14.49049,14.3539,236926836],["2011-08-08",13.66416,13.53536,299564136],["2011-08-09",14.3496,14.21434,258529212],["2011-08-10",13.73899,13.60948,214569216],["2011-08-11",14.06732,13.93472,193030776],["2011-08-12",14.10836,13.97537,126045828],["2011-08-15",13.9447,13.81325,285510204],["2011-08-16",13.48849,13.36135,277298424],["2011-08-17",13.34209,13.21633,163000836],["2011-08-18",12.63463,12.51554,251376372],["2011-08-19",12.28528,12.16948,216183600],["2011-08-22",12.46672,12.34921,196039764],["2011-08-23",12.98348,12.8611,173698128],["2011-08-24",13.09534,12.97191,143636220],["2011-08-25",13.01401,12.89134,131588280],["2011-08-26",13.18468,13.06041,143708148],["2011-08-29",13.49049,13.36333,93338568],["2011-08-30",13.53103,13.40349,119440440],["2011-08-31",13.53754,13.40993,107624268],["2011-09-01",13.32583,13.20021,96523380],["2011-09-02",13.13413,13.01033,95951952],["2011-09-06",13.06757,12.94439,108523368],["2011-09-07",13.36411,13.23814,110121768],["2011-09-08",13.38739,13.2612,95124780],["2011-09-09",13.13438,13.01058,130621248],["2011-09-12",13.26627,13.14122,106709184],["2011-09-13",13.25125,13.12635,94073832],["2011-09-14",13.31507,13.18956,107668224],["2011-09-15",13.57758,13.4496,118313568],["2011-09-16",13.68068,13.55173,141230628],["2011-09-19",13.68043,13.55148,98637264],["2011-09-20",13.67943,13.55049,111052836],["2011-09-21",13.49349,13.3663,100471428],["2011-09-22",13.02953,12.90671,175835988],["2011-09-23",13.1509,13.02694,110980908],["2011-09-26",13.31056,13.1851,105262632],["2011-09-27",13.497,13.36977,120315564],["2011-09-28",13.23423,13.10949,90441468],["2011-09-29",13.2007,13.07627,116147736],["2011-09-30",12.88889,12.7674,108835056],["2011-10-03",12.4004,12.28351,178797024],["2011-10-04",12.56006,12.44167,166185648],["2011-10-05",12.63013,12.51108,181182636],["2011-10-06",12.88063,12.75922,136835028],["2011-10-07",12.89089,12.76938,114121764],["2011-10-10",13.44269,13.31598,92795112],["2011-10-11",13.59309,13.46497,114021864],["2011-10-12",13.72623,13.59684,126984888],["2011-10-13",13.98874,13.85688,227276496],["2011-10-14",14.80681,14.66724,340854804],["2011-10-17",14.57483,14.43744,160167672],["2011-10-18",14.77753,14.63824,151879968],["2011-10-19",14.53203,14.39505,117142740],["2011-10-20",14.60636,14.46868,135024840],["2011-10-21",14.77703,14.63774,135504360],["2011-10-24",14.92542,14.78474,136938924],["2011-10-25",14.59359,14.45603,101518380],["2011-10-26",14.67242,14.53412,114809076],["2011-10-27",14.98173,14.84052,151060788],["2011-10-28",15.01852,14.87696,100219680],["2011-10-31",14.83083,14.69104,102209688],["2011-11-01",14.48073,14.34424,124878996],["2011-11-02",14.63513,14.49718,84751164],["2011-11-03",14.95245,14.81151,106685208],["2011-11-04",14.91842,14.7778,113278608],["2011-11-07",15.22347,15.07998,134161704],["2011-11-08",15.32382,15.17938,121054824],["2011-11-09",15.03879,14.89703,148291560],["2011-11-10",14.89189,14.75152,114621264],["2011-11-11",15.22397,15.08047,158920920],["2011-11-14",15.34034,15.19574,127420452],["2011-11-15",15.42943,15.28399,106932960],["2011-11-16",15.30205,15.15781,104235660],["2011-11-17",15.03679,14.89505,139592268],["2011-11-18",14.88689,14.74656,131376492],["2011-11-21",14.53804,14.401,119931948],["2011-11-22",14.51451,14.3777,96115788],["2011-11-23",14.26702,14.13253,92938968],["2011-11-25",14.08909,13.95629,62433504],["2011-11-28",14.71947,14.58072,113042844],["2011-11-29",14.58784,14.45033,73198728],["2011-11-30",14.99975,14.85836,135744120],["2011-12-01",15.35961,15.21483,144679176],["2011-12-02",15.52452,15.37819,163264572],["2011-12-05",15.65691,15.50932,127772100],["2011-12-06",15.60986,15.46272,92966940],["2011-12-07",15.60035,15.4533,90201708],["2011-12-08",15.41667,15.27135,96427476],["2011-12-09",15.7012,15.5532,110537352],["2011-12-12",15.6504,15.50288,87268644],["2011-12-13",15.65641,15.50883,160966872],["2011-12-14",15.46722,15.32142,155991852],["2011-12-15",15.504,15.35786,96247656],["2011-12-16",15.66467,15.51701,178193628],["2011-12-19",15.56131,15.41463,85654260],["2011-12-20",15.77503,15.62633,95432472],["2011-12-21",15.66116,15.51354,99816084],["2011-12-22",15.75826,15.60972,72819108],["2011-12-23",15.84434,15.695,58089852],["2011-12-27",16.02227,15.87125,64191744],["2011-12-28",16.00851,15.85761,85002912],["2011-12-29",16.07608,15.92455,62952984],["2011-12-30",16.16366,16.0113,71220708],["2012-01-03",16.6519,16.49494,146912940],["2012-01-04",16.72372,16.56609,114445440],["2012-01-05",16.49174,16.33629,131184684],["2012-01-06",16.26677,16.11343,107608284],["2012-01-09",15.57708,15.43025,232671096],["2012-01-10",15.59409,15.4471,175648176],["2012-01-11",15.66467,15.51701,95904000],["2012-01-12",15.75676,15.60823,74932992],["2012-01-13",15.64039,15.49296,92199708],["2012-01-17",15.73023,15.58196,76295628],["2012-01-18",15.83859,15.68929,110357532],["2012-01-19",16.00525,15.85439,251959788],["2012-01-20",14.66441,14.52619,422628948],["2012-01-23",14.65265,14.51454,136379484],["2012-01-24",14.53779,14.40076,122109768],["2012-01-25",14.2515,14.11717,199308492],["2012-01-26",14.21672,14.08271,128918952],["2012-01-27",14.51401,14.37721,144555300],["2012-01-30",14.45671,14.32044,93126780],["2012-01-31",14.51727,14.38043,85610304],["2012-02-01",14.53528,14.39827,92735172],["2012-02-02",14.64239,14.50437,96491412],["2012-02-03",14.92317,14.78251,126613260],["2012-02-06",15.24249,15.09882,147036816],["2012-02-07",15.18443,15.04131,83600316],["2012-02-08",15.26151,15.11765,73382544],["2012-02-09",15.3018,15.15757,90497412],["2012-02-10",15.16291,15.01999,92914992],["2012-02-13",15.32032,15.17591,72579348],["2012-02-14",15.25926,15.11543,72075852],["2012-02-15",15.15415,15.01131,96938964],["2012-02-16",15.17818,15.03511,101134764],["2012-02-17",15.13113,14.98851,97866036],["2012-02-21",15.36537,15.22053,99132768],["2012-02-22",15.21371,15.07031,78601320],["2012-02-23",15.16792,15.02495,82117800],["2012-02-24",15.26276,15.1189,77346576],["2012-02-27",15.248,15.10427,72483444],["2012-02-28",15.47523,15.32935,113790096],["2012-02-29",15.47172,15.32589,125350524],["2012-03-01",15.57558,15.42876,89418492],["2012-03-02",15.5468,15.40025,62869068],["2012-03-05",15.37162,15.22673,63668268],["2012-03-06",15.13914,14.99644,126849024],["2012-03-07",15.18519,15.04205,50529420],["2012-03-08",15.19369,15.05048,53766180],["2012-03-09",15.02127,14.87968,106717176],["2012-03-12",15.14389,15.00115,66693240],["2012-03-13",15.45996,15.31423,89742168],["2012-03-14",15.41516,15.26986,117358524],["2012-03-15",15.54379,15.39728,97306596],["2012-03-16",15.64164,15.4942,121897980],["2012-03-19",15.86537,15.71582,86825088],["2012-03-20",15.8531,15.70367,61558380],["2012-03-21",16.01552,15.86455,98685216],["2012-03-22",16.16742,16.01502,96311592],["2012-03-23",16.08083,15.92925,77530392],["2012-03-26",16.2495,16.09633,72695232],["2012-03-27",16.19169,16.03907,80207712],["2012-03-28",16.41041,16.25572,101454444],["2012-03-29",16.22648,16.07353,76895028],["2012-03-30",16.04705,15.89579,92335572],["2012-04-02",16.18919,16.03659,91276632],["2012-04-03",16.08158,15.93,81714204],["2012-04-04",15.89464,15.74482,65038896],["2012-04-05",15.82382,15.67467,92655252],["2012-04-09",15.78679,15.63798,87220692],["2012-04-10",15.68719,15.53932,99180720],["2012-04-11",15.91492,15.7649,87872040],["2012-04-12",16.29154,16.13798,230033736],["2012-04-13",15.63063,15.4833,326045628],["2012-04-16",15.16692,15.02395,227456316],["2012-04-17",15.25451,15.11072,120835044],["2012-04-18",15.20145,15.05816,106673220],["2012-04-19",14.9975,14.85613,131652216],["2012-04-20",14.91642,14.77581,122213664],["2012-04-23",14.95496,14.81399,87824088],["2012-04-24",15.0468,14.90497,77086836],["2012-04-25",15.25826,15.11443,72771156],["2012-04-26",15.40215,15.25697,83616300],["2012-04-27",15.38989,15.24482,65390544],["2012-04-30",15.13639,14.99371,96195708],["2012-05-01",15.12588,14.9833,80011908],["2012-05-02",15.1967,15.05345,64395540],["2012-05-03",15.29079,15.14666,74645280],["2012-05-04",14.93919,14.79837,88207704],["2012-05-07",15.20395,15.06064,79700220],["2012-05-08",15.33508,15.19054,106984908],["2012-05-09",15.24399,15.1003,93058848],["2012-05-10",15.35686,15.2121,61374564],["2012-05-11",15.1459,15.00313,83892024],["2012-05-14",15.11512,14.97264,72903024],["2012-05-15",15.29304,15.14889,83999916],["2012-05-16",15.73899,15.59063,193210596],["2012-05-17",15.59184,15.44487,134017848],["2012-05-18",15.02503,14.8834,238701060],["2012-05-21",15.36812,15.22326,122892984],["2012-05-22",15.03504,14.89332,121953924],["2012-05-23",15.25175,15.10799,126996876],["2012-05-24",15.10661,14.96421,75576348],["2012-05-25",14.80305,14.66352,143132724],["2012-05-29",14.87337,14.73318,104123772],["2012-05-30",14.72047,14.58172,76191732],["2012-05-31",14.53604,14.39902,118613268],["2012-06-01",14.28879,14.1541,122193684],["2012-06-04",14.47923,14.34275,97210692],["2012-06-05",14.27452,14.13997,93502404],["2012-06-06",14.52878,14.39183,83748168],["2012-06-07",14.47022,14.33382,70269660],["2012-06-08",14.52578,14.38886,56359584],["2012-06-11",14.22673,14.09263,106337556],["2012-06-12",14.14164,14.00834,128839032],["2012-06-13",14.04129,13.90894,78089832],["2012-06-14",13.99024,13.85837,93702204],["2012-06-15",14.12688,13.99372,119927952],["2012-06-18",14.28554,14.15088,99776124],["2012-06-19",14.5528,14.41563,82964952],["2012-06-20",14.4522,14.31598,93774132],["2012-06-21",14.14439,14.01107,80371548],["2012-06-22",14.3013,14.1665,89026884],["2012-06-25",14.03153,13.89927,63200736],["2012-06-26",14.13113,13.99793,53953992],["2012-06-27",14.24675,14.11246,67624308],["2012-06-28",14.12187,13.98876,76759164],["2012-06-29",14.51627,14.37943,100679220],["2012-07-02",14.52628,14.38935,66153780],["2012-07-03",14.71046,14.5718,47532420],["2012-07-05",14.91291,14.77234,93742164],["2012-07-06",14.66416,14.52594,86385528],["2012-07-09",14.66492,14.52668,68535396],["2012-07-10",14.55706,14.41984,76847076],["2012-07-11",14.29404,14.15931,139832028],["2012-07-12",14.27628,14.14171,92299608],["2012-07-13",14.42743,14.29144,78960960],["2012-07-16",14.38739,14.25177,58445496],["2012-07-17",14.43268,14.29664,67136796],["2012-07-18",14.53353,14.39654,61866072],["2012-07-19",14.84134,14.70145,186801012],["2012-07-20",15.28579,15.1417,258289452],["2012-07-23",15.40315,15.25796,142325532],["2012-07-24",15.20445,15.06114,80295624],["2012-07-25",15.21496,15.07155,72847080],["2012-07-26",15.34935,15.20467,67340592],["2012-07-27",15.88989,15.74011,141846012],["2012-07-30",15.82332,15.67417,87380532],["2012-07-31",15.84009,15.69078,74549376],["2012-08-01",15.83283,15.68359,73710216],["2012-08-02",15.73448,15.58617,79028892],["2012-08-03",16.0493,15.89802,75808116],["2012-08-06",16.08659,15.93496,71224704],["2012-08-07",16.02953,15.87843,79192728],["2012-08-08",16.07182,15.92033,52835112],["2012-08-09",16.07483,15.9233,42769188],["2012-08-10",16.06607,15.91463,57326616],["2012-08-13",16.51677,16.36108,130585284],["2012-08-14",16.73323,16.57551,146321532],["2012-08-15",16.70521,16.54774,96331572],["2012-08-16",16.83859,16.67987,68639292],["2012-08-17",16.94544,16.78572,87020892],["2012-08-20",16.90541,16.74606,70253676],["2012-08-21",16.75451,16.59658,88799112],["2012-08-22",16.94645,16.78671,76291632],["2012-08-23",16.93694,16.77729,71296632],["2012-08-24",16.98273,16.82265,57006936],["2012-08-27",16.74725,16.58939,104443452],["2012-08-28",16.9482,16.78844,82261656],["2012-08-29",17.21747,17.05518,119492388],["2012-08-30",17.05906,16.89826,65010924],["2012-08-31",17.14439,16.98279,84998916],["2012-09-04",17.04304,16.88239,75508416],["2012-09-05",17.03503,16.87446,68259672],["2012-09-06",17.5025,17.33752,121618260],["2012-09-07",17.67142,17.50485,129190680],["2012-09-10",17.53679,17.37149,102297600],["2012-09-11",17.32207,17.15879,74877048],["2012-09-12",17.28929,17.12632,105586308],["2012-09-13",17.66867,17.50212,106253640],["2012-09-14",17.75976,17.59236,104635260],["2012-09-17",17.76727,17.59979,60271668],["2012-09-18",17.97498,17.80554,82589328],["2012-09-19",18.20571,18.0341,123808068],["2012-09-20",18.22122,18.04947,116179704],["2012-09-21",18.36812,18.19498,254109636],["2012-09-24",18.75325,18.57649,142409448],["2012-09-25",18.74775,18.57103,242097660],["2012-09-26",18.85535,18.67762,226689084],["2012-09-27",18.93143,18.75299,157086756],["2012-09-28",18.88138,18.7034,111228660],["2012-10-01",19.06356,18.88387,126593280],["2012-10-02",18.94369,18.76513,111496392],["2012-10-03",19.08158,18.90172,88243668],["2012-10-04",19.22047,19.0393,98069832],["2012-10-05",19.21046,19.02939,109326564],["2012-10-08",18.96497,18.7862,78265656],["2012-10-09",18.62087,18.44535,120007872],["2012-10-10",18.63263,18.457,81514404],["2012-10-11",18.80581,18.62854,95260644],["2012-10-12",18.63739,18.46171,96071832],["2012-10-15",18.54304,18.36826,120643236],["2012-10-16",18.63614,18.46047,82245672],["2012-10-17",18.90616,18.72795,91624284],["2012-10-18",17.39239,17.22845,497198304],["2012-10-19",17.06181,16.90099,458828712],["2012-10-22",16.98373,16.82364,162061776],["2012-10-23",17.02578,16.86529,116547336],["2012-10-24",16.94945,16.78968,99760140],["2012-10-25",16.96096,16.80109,95947956],["2012-10-26",16.89565,16.73639,77953968],["2012-10-31",17.02452,16.86405,61418520],["2012-11-01",17.20696,17.04476,81921996],["2012-11-02",17.21522,17.05294,92883024],["2012-11-05",17.09109,16.92999,65370564],["2012-11-06",17.06006,16.89925,63248688],["2012-11-07",16.69469,16.53733,89202708],["2012-11-08",16.32357,16.16971,103776120],["2012-11-09",16.59234,16.43594,124439436],["2012-11-12",16.66416,16.50709,56179764],["2012-11-13",16.49274,16.33728,63704232],["2012-11-14",16.33008,16.17615,66669264],["2012-11-15",16.1977,16.04502,73882044],["2012-11-16",16.1957,16.04304,137390472],["2012-11-19",16.72197,16.56435,94633272],["2012-11-20",16.76602,16.60798,83464452],["2012-11-21",16.66341,16.50634,84403512],["2012-11-23",16.71597,16.5584,36863100],["2012-11-26",16.5453,16.38934,88095816],["2012-11-27",16.78453,16.62632,100247652],["2012-11-28",17.10886,16.94759,121558320],["2012-11-29",17.31457,17.15136,110948940],["2012-11-30",17.47673,17.31199,126417456],["2012-12-03",17.39865,17.23465,87612300],["2012-12-04",17.29304,17.13004,79588332],["2012-12-05",17.21271,17.05047,74421504],["2012-12-06",17.29555,17.13252,58433508],["2012-12-07",17.12237,16.96098,76695228],["2012-12-10",17.15265,16.99097,54613332],["2012-12-11",17.43944,17.27506,107396496],["2012-12-12",17.45646,17.29191,96942960],["2012-12-13",17.58508,17.41933,137658204],["2012-12-14",17.56657,17.40098,85118796],["2012-12-17",18.03754,17.86751,121294584],["2012-12-18",18.04479,17.87471,120075804],["2012-12-19",18.02077,17.85091,76667256],["2012-12-20",18.07708,17.90668,66213720],["2012-12-21",17.90866,17.73985,140898960],["2012-12-24",17.75525,17.58789,33602364],["2012-12-26",17.73949,17.57228,47248704],["2012-12-27",17.67492,17.50832,65830104],["2012-12-28",17.51777,17.35265,56023920],["2012-12-31",17.7022,17.53534,79816104],["2013-01-02",18.09935,17.92874,101550348],["2013-01-03",18.10986,17.93916,92635272],["2013-01-04",18.46772,18.29364,110429460],["2013-01-07",18.38714,18.21382,66161772],["2013-01-08",18.35085,18.17788,66976956],["2013-01-09",18.47147,18.29736,80907012],["2013-01-10",18.55556,18.38065,73354572],["2013-01-11",18.51827,18.34372,51356592],["2013-01-14",18.09935,17.92874,114441444],["2013-01-15",18.14139,17.97039,156950892],["2013-01-16",17.89765,17.72894,80855064],["2013-01-17",17.8008,17.63301,88371540],["2013-01-18",17.63038,17.4642,128942928],["2013-01-22",17.58934,17.42354,151544304],["2013-01-23",18.55606,18.38115,236127636],["2013-01-24",18.87412,18.69621,135172692],["2013-01-25",18.86061,18.68283,88946964],["2013-01-28",18.78704,18.60995,65018916],["2013-01-29",18.86086,18.68308,69814116],["2013-01-30",18.86461,18.6868,69250680],["2013-01-31",18.91116,18.73291,65302632],["2013-02-01",19.40941,19.22645,149694156],["2013-02-04",18.99449,18.81545,121498380],["2013-02-05",19.16266,18.98203,74753172],["2013-02-06",19.27352,19.09185,83040876],["2013-02-07",19.36812,19.18555,113494392],["2013-02-08",19.6539,19.46865,120683196],["2013-02-11",19.58008,19.39552,86625288],["2013-02-12",19.53704,19.35288,74285640],["2013-02-13",19.59109,19.40642,47880072],["2013-02-14",19.71522,19.52938,69342588],["2013-02-15",19.84209,19.65506,109082808],["2013-02-19",20.19144,20.00112,117154728],["2013-02-20",19.83133,19.6444,110457432],["2013-02-21",19.90816,19.7205,140115744],["2013-02-22",20.01276,19.82412,82073844],["2013-02-25",19.78904,19.60251,92063844],["2013-02-26",19.77302,19.58664,88011900],["2013-02-27",20.01451,19.82586,80962956],["2013-02-28",20.05005,19.86106,90541368],["2013-03-01",20.17492,19.98475,86928984],["2013-03-04",20.55806,20.36427,110912976],["2013-03-05",20.98599,20.78817,161602236],["2013-03-06",20.80531,20.60919,114805080],["2013-03-07",20.83584,20.63944,82025892],["2013-03-08",20.80881,20.61266,116359524],["2013-03-11",20.89139,20.69447,63724212],["2013-03-12",20.71096,20.51574,80251668],["2013-03-13",20.6534,20.45872,65586348],["2013-03-14",20.55906,20.36527,65981952],["2013-03-15",20.37788,20.1858,123864012],["2013-03-18",20.21497,20.02442,73458468],["2013-03-19",20.3033,20.11192,83844072],["2013-03-20",20.38814,20.19596,58493448],["2013-03-21",20.3018,20.11044,59044896],["2013-03-22",20.27803,20.08689,59468472],["2013-03-25",20.26126,20.07028,68411520],["2013-03-26",20.33083,20.13919,47628324],["2013-03-27",20.08659,19.89725,86441472],["2013-03-28",19.87462,19.68729,91420488],["2013-04-01",20.0498,19.86081,72219708],["2013-04-02",20.34635,20.15456,81578340],["2013-04-03",20.17517,19.985,69470460],["2013-04-04",19.89665,19.7091,97806096],["2013-04-05",19.59585,19.41114,137218644],["2013-04-08",19.39064,19.20786,113170716],["2013-04-09",19.46071,19.27727,86205708],["2013-04-10",19.77427,19.58788,79064856],["2013-04-11",19.77953,19.59309,81066852],["2013-04-12",19.77102,19.58466,65402532],["2013-04-15",19.56782,19.38337,98025876],["2013-04-16",19.8541,19.66696,69610320],["2013-04-17",19.58358,19.39899,81398520],["2013-04-18",19.16692,18.98625,132767100],["2013-04-19",20.01677,19.82809,231895872],["2013-04-22",20.02277,19.83404,115220664],["2013-04-23",20.21772,20.02714,91600308],["2013-04-24",20.35661,20.16473,73090836],["2013-04-25",20.24775,20.05689,79608312],["2013-04-26",20.05556,19.86651,99408492],["2013-04-29",20.497,20.30379,91939968],["2013-04-30",20.63489,20.44038,92175732],["2013-05-01",20.53128,20.33775,58141800],["2013-05-02",20.76101,20.56532,80651268],["2013-05-03",21.16416,20.96467,100403496],["2013-05-06",21.56031,21.35708,85566348],["2013-05-07",21.4522,21.24999,78281640],["2013-05-08",21.86261,21.65654,98633268],["2013-05-09",21.80881,21.60324,87935976],["2013-05-10",22.02778,21.82014,75832092],["2013-05-13",21.96021,21.75321,57882060],["2013-05-14",22.1997,21.99045,63108828],["2013-05-15",22.92017,22.70412,159276564],["2013-05-16",22.61937,22.40616,128255616],["2013-05-17",22.75225,22.53779,111568320],["2013-05-20",22.73599,22.52168,90817092],["2013-05-21",22.69695,22.48301,79240680],["2013-05-22",22.25776,22.04795,102321576],["2013-05-23",22.09184,21.88361,90912996],["2013-05-24",21.85485,21.64885,91780128],["2013-05-28",22.0538,21.84593,90209700],["2013-05-29",21.72948,21.52466,80455464],["2013-05-30",21.79079,21.58539,84743172],["2013-05-31",21.8023,21.59679,78697224],["2013-06-03",21.71246,21.5078,98928972],["2013-06-04",21.499,21.29635,74669256],["2013-06-05",21.51401,21.31122,84187728],["2013-06-06",21.63764,21.43368,103060836],["2013-06-07",22.01526,21.80775,106877016],["2013-06-10",22.27778,22.06779,93418488],["2013-06-11",22.01727,21.80973,70233696],["2013-06-12",21.82132,21.61563,88103808],["2013-06-13",21.94695,21.74007,82713204],["2013-06-14",21.8979,21.69149,89710200],["2013-06-17",22.17843,21.96937,85766148],["2013-06-18",22.53804,22.3256,86589324],["2013-06-19",22.53954,22.32708,116519364],["2013-06-20",22.14064,21.93194,134745120],["2013-06-21",22.0453,21.8375,159132708],["2013-06-24",21.76652,21.56134,120555324],["2013-06-25",21.67668,21.47235,102025872],["2013-06-26",21.86311,21.65703,73182744],["2013-06-27",21.9487,21.74181,76982940],["2013-06-28",22.03128,21.82361,93878028],["2013-07-01",22.21922,22.00978,68923008],["2013-07-02",22.07983,21.8717,75584340],["2013-07-03",22.18293,21.97384,41838120],["2013-07-05",22.35961,22.14885,68007924],["2013-07-08",22.6499,22.4364,78701220],["2013-07-09",22.65365,22.44012,79096824],["2013-07-10",22.67242,22.45871,68267664],["2013-07-11",23.02903,22.81195,103264632],["2013-07-12",23.0981,22.88038,102625272],["2013-07-15",23.14039,22.92227,78341580],["2013-07-16",23.01326,22.79634,79240680],["2013-07-17",22.98674,22.77006,60183756],["2013-07-18",22.78979,22.57497,145234620],["2013-07-19",22.43744,22.22594,294077628],["2013-07-22",22.79029,22.57547,116011872],["2013-07-23",22.61762,22.40443,81746172],["2013-07-24",22.59509,22.38211,83056860],["2013-07-25",22.21471,22.00532,119923956],["2013-07-26",22.15591,21.94706,71036892],["2013-07-29",22.07883,21.87072,75600324],["2013-07-30",22.2953,22.08514,70153776],["2013-07-31",22.21597,22.00656,86853060],["2013-08-01",22.62813,22.41483,85450464],["2013-08-02",22.68694,22.47309,68487444],["2013-08-05",22.64765,22.43417,52335612],["2013-08-06",22.43669,22.2252,60183756],["2013-08-07",22.28854,22.07845,55112832],["2013-08-08",22.33884,22.12827,59460480],["2013-08-09",22.28253,22.0725,52895052],["2013-08-12",22.15991,21.95103,55024920],["2013-08-13",22.0533,21.84543,56735208],["2013-08-14",21.76702,21.56184,83204712],["2013-08-15",21.51301,21.31023,74693232],["2013-08-16",21.44419,21.24206,66936996],["2013-08-19",21.66291,21.45872,72363564],["2013-08-20",21.65716,21.45302,49270680],["2013-08-21",21.755,21.54994,70221708],["2013-08-22",21.86461,21.65852,34761204],["2013-08-23",21.77703,21.57176,43040916],["2013-08-26",21.68143,21.47706,42057900],["2013-08-27",21.27502,21.07449,69294636],["2013-08-28",21.23499,21.03482,53142804],["2013-08-29",21.40716,21.20537,59080860],["2013-08-30",21.19369,20.99392,74389536],["2013-09-03",21.53103,21.32808,81822096],["2013-09-04",21.81256,21.60696,81566352],["2013-09-05",22.01101,21.80354,51600348],["2013-09-06",22.01151,21.80403,62401536],["2013-09-09",22.22347,22.01399,49334616],["2013-09-10",22.23899,22.02936,51452496],["2013-09-11",22.42718,22.21578,64359576],["2013-09-12",22.34885,22.13819,43776180],["2013-09-13",22.249,22.03928,52962984],["2013-09-16",22.21622,22.00681,53406540],["2013-09-17",22.17492,21.9659,50325624],["2013-09-18",22.60561,22.39253,77310612],["2013-09-19",22.48223,22.27031,63852084],["2013-09-20",22.60035,22.38732,173638188],["2013-09-23",22.18468,21.97557,71024904],["2013-09-24",22.19319,21.984,59412528],["2013-09-25",21.9527,21.74578,65894040],["2013-09-26",21.97623,21.76908,50345604],["2013-09-27",21.93168,21.72495,50301648],["2013-09-30",21.91967,21.71305,68827104],["2013-10-01",22.1972,21.98796,67324608],["2013-10-02",22.22197,22.01251,59752188],["2013-10-03",21.92417,21.71752,84595320],["2013-10-04",21.83058,21.62481,54265680],["2013-10-07",21.66516,21.46095,51692256],["2013-10-08",21.36311,21.16175,77670252],["2013-10-09",21.41792,21.21603,105945948],["2013-10-10",21.72773,21.52292,90121788],["2013-10-11",21.82157,21.61588,56299644],["2013-10-14",21.92467,21.71801,49694256],["2013-10-15",22.07232,21.86427,63612324],["2013-10-16",22.47322,22.26139,80223696],["2013-10-17",22.24199,22.03234,170093736],["2013-10-18",25.31056,25.07198,462193344],["2013-10-21",25.10761,24.87094,144986868],["2013-10-22",25.2002,24.96266,88255656],["2013-10-23",25.81106,25.56777,106421472],["2013-10-24",25.66441,25.4225,83600316],["2013-10-25",25.40541,25.16594,81138780],["2013-10-28",25.4004,25.16098,46301652],["2013-10-29",25.93193,25.6875,64135800],["2013-10-30",25.78629,25.54322,52911036],["2013-10-31",25.79029,25.54719,65534400],["2013-11-01",25.7017,25.45944,51280668],["2013-11-04",25.67843,25.43638,45506448],["2013-11-05",25.56356,25.32261,47208744],["2013-11-06",25.59434,25.35309,36479484],["2013-11-07",25.22397,24.98621,67116816],["2013-11-08",25.42618,25.18651,51580368],["2013-11-11",25.29004,25.05166,44459496],["2013-11-12",25.31982,25.08116,48675276],["2013-11-13",25.83759,25.59404,63112824],["2013-11-14",25.90666,25.66246,46621332],["2013-11-15",25.86486,25.62106,51000948],["2013-11-18",25.81457,25.57124,70317612],["2013-11-19",25.65566,25.41383,45218736],["2013-11-20",25.58333,25.34218,38509452],["2013-11-21",25.87763,25.63371,43628328],["2013-11-22",25.82307,25.57966,50117832],["2013-11-25",26.17442,25.92771,64455480],["2013-11-26",26.48674,26.23707,91360548],["2013-11-27",26.60435,26.35358,44899056],["2013-11-29",26.51627,26.26632,47664288],["2013-12-02",26.38839,26.13965,54873072],["2013-12-03",26.35786,26.10941,66976956],["2013-12-04",26.48098,26.23137,47616336],["2013-12-05",26.45996,26.21055,45302652],["2013-12-06",26.77352,26.52115,57094848],["2013-12-09",26.98048,26.72616,59244696],["2013-12-10",27.14364,26.88779,74081844],["2013-12-11",26.95921,26.70509,68403528],["2013-12-12",26.77578,26.52339,63796140],["2013-12-13",26.5463,26.29607,86409504],["2013-12-16",26.85135,26.59825,64015920],["2013-12-17",26.77327,26.5209,61366572],["2013-12-18",27.1459,26.89002,88323588],["2013-12-19",27.18268,26.92646,66561372],["2013-12-20",27.54304,27.28342,130333536],["2013-12-23",27.90541,27.64237,68795136],["2013-12-24",27.82382,27.56156,29338632],["2013-12-26",27.96446,27.70087,53458488],["2013-12-27",27.98799,27.72417,62725212],["2013-12-30",27.76426,27.50256,49394556],["2013-12-31",28.0458,27.78144,54261684],["2014-01-02",27.85586,27.59329,72783144],["2014-01-03",27.65265,27.392,66601332],["2014-01-06",27.96096,27.6974,70701228],["2014-01-07",28.5,28.23136,102001896],["2014-01-08",28.55931,28.29011,89610300],["2014-01-09",28.28428,28.01768,83296620],["2014-01-10",28.28278,28.01619,85654260],["2014-01-13",28.1026,27.83771,96659244],["2014-01-14",28.76376,28.49264,99204696],["2014-01-15",28.74424,28.4733,77929992],["2014-01-16",28.93443,28.6617,67288644],["2014-01-17",28.79204,28.52065,107943948],["2014-01-21",29.12162,28.84712,79116804],["2014-01-22",29.15466,28.87984,62793144],["2014-01-23",29.03153,28.75788,77886036],["2014-01-24",28.12387,27.85878,155544300],["2014-01-27",27.55831,27.29854,173969856],["2014-01-28",28.10335,27.83845,88319592],["2014-01-29",27.7007,27.43959,95100804],["2014-01-30",28.41316,28.14534,203452344],["2014-01-31",29.5538,29.27523,222429348],["2014-02-03",28.36411,28.09675,182581236],["2014-02-04",28.48248,28.21401,112363524],["2014-02-05",28.60861,28.33894,95684220],["2014-02-06",29.02803,28.75441,77786136],["2014-02-07",29.46547,29.18773,105342552],["2014-02-10",29.3526,29.07593,77730192],["2014-02-11",29.78428,29.50354,81949968],["2014-02-12",29.69695,29.41703,68911020],["2014-02-13",30.02753,29.74449,73382544],["2014-02-14",30.1001,29.81638,87380532],["2014-02-18",30.3023,30.01668,84271644],["2014-02-19",30.08859,29.80498,84059856],["2014-02-20",30.13288,29.84885,67963968],["2014-02-21",30.12487,29.84092,74417508],["2014-02-24",30.34309,30.05708,66905028],["2014-02-25",30.53053,30.24275,57490452],["2014-02-26",30.53478,30.24696,79208712],["2014-02-27",30.51076,30.22317,50349600],["2014-02-28",30.42167,30.13492,92451456],["2014-03-03",30.09735,29.81366,84107808],["2014-03-04",30.40315,30.11657,58649292],["2014-03-05",30.48699,30.19962,49362588],["2014-03-06",30.52077,30.23308,50673276],["2014-03-07",30.40015,30.1136,60543396],["2014-03-10",30.31957,30.03378,48535416],["2014-03-11",30.02978,29.74672,68451480],["2014-03-12",30.21271,29.92793,78493428],["2014-03-13",29.75626,29.47577,93730176],["2014-03-14",29.34935,29.0727,91664244],["2014-03-17",29.83233,29.55113,86397516],["2014-03-18",30.31181,30.02609,72527400],["2014-03-19",30.01126,29.72837,64451484],["2014-03-20",29.95896,29.67657,67320612],["2014-03-21",29.60561,29.32654,128211660],["2014-03-24",28.97723,28.70408,121362516],["2014-03-25",28.997,28.72367,96311592],["2014-03-26",28.32758,28.06056,103096800],["2014-03-27",27.88489,27.62204,152735112],["2014-03-28",28.03178,27.76755,90265644],["2014-03-31",27.89064,27.62775,77614308],["2014-04-01",28.40065,28.13295,87152760],["2014-04-02",28.40591,28.13815,83360556],["2014-04-03",28.575,28.30565,80366000],["2014-04-04",27.2625,27.00553,107274000],["2014-04-07",27.0315,26.7767,79232000],["2014-04-08",27.8755,27.61275,69650000],["2014-04-09",28.352,28.08475,60632000],["2014-04-10",27.3345,27.07684,65890000],["2014-04-11",26.888,26.63456,63494000],["2014-04-14",27.26,27.00305,50824000],["2014-04-15",27.435,27.1764,79956000],["2014-04-16",28.195,27.92924,91644000],["2014-04-17",27.167,26.91092,112294000],["2014-04-21",26.9685,26.7143,48502000],["2014-04-22",27.275,27.0179,46622000],["2014-04-23",26.8755,26.62217,39114000],["2014-04-24",26.722,26.47012,41348000],["2014-04-25",26.155,25.90846,47400000],["2014-04-28",26.149,25.90252,75056000],["2014-04-29",26.8165,26.56372,50704000],["2014-04-30",26.744,26.49191,40770000],["2014-05-01",26.9265,26.67269,40086000],["2014-05-02",26.6935,26.44189,35616000],["2014-05-05",26.7665,26.5142,24568000],["2014-05-06",26.1285,25.88221,36700000],["2014-05-07",25.9,25.65587,61486000],["2014-05-08",26.0085,25.76334,49040000],["2014-05-09",26.331,26.0828,45224000],["2014-05-12",26.9215,26.66773,38968000],["2014-05-13",27.077,26.82177,40240000],["2014-05-14",26.7205,26.46864,25618000],["2014-05-15",26.456,26.20663,36658000],["2014-05-16",26.415,26.16601,38154000],["2014-05-19",26.9415,26.68755,39530000],["2014-05-20",27.0195,26.76482,48506000],["2014-05-21",27.485,27.22593,31294000],["2014-05-22",27.7725,27.51071,42994000],["2014-05-23",28.19,27.92428,53450000],["2014-05-27",28.7435,28.47257,43716000],["2014-05-28",28.5225,28.25365,31632000],["2014-05-29",28.528,28.25909,28222000],["2014-05-30",28.5825,28.31308,37434000],["2014-06-02",28.217,27.95103,33210000],["2014-06-03",27.7255,27.46416,40626000],["2014-06-04",27.688,27.42701,34582000],["2014-06-05",28.2465,27.98025,35868000],["2014-06-06",28.3015,28.03473,34804000],["2014-06-09",28.5365,28.26752,30594000],["2014-06-10",28.415,28.14716,29676000],["2014-06-11",28.375,28.10754,22580000],["2014-06-12",27.975,27.71131,30930000],["2014-06-13",28.0175,27.7534,27066000],["2014-06-16",27.615,27.3547,39436000],["2014-06-17",27.531,27.27149,29552000],["2014-06-18",28.033,27.76876,41212000],["2014-06-19",28.2495,27.98322,52548000],["2014-06-20",28.326,28.059,63212000],["2014-06-23",28.7145,28.44384,34456000],["2014-06-24",28.627,28.35716,56886000],["2014-06-25",29.2965,29.02035,42294000],["2014-06-26",29.2385,28.9629,40248000],["2014-06-27",29.2845,29.00847,40426000],["2014-06-30",29.2335,28.95795,29578000],["2014-07-01",29.5745,29.29573,32864000],["2014-07-02",29.539,29.26056,23916000],["2014-07-03",29.654,29.37448,17978000],["2014-07-07",29.538,29.25957,26734000],["2014-07-08",28.92,28.6474,42504000],["2014-07-09",29.168,28.89306,27456000],["2014-07-10",29.002,28.72863,28724000],["2014-07-11",29.3325,29.05601,30232000],["2014-07-14",29.713,29.43292,39032000],["2014-07-15",29.653,29.37349,33476000],["2014-07-16",29.531,29.25264,28816000],["2014-07-17",29.041,28.76726,58706000],["2014-07-18",30.2555,29.97032,97432000],["2014-07-21",29.922,29.63996,44758000],["2014-07-22",30.1785,29.89404,37632000],["2014-07-23",30.2595,29.97427,22120000],["2014-07-24",30.1505,29.8663,27100000],["2014-07-25",29.904,29.62212,27200000],["2014-07-28",29.951,29.66868,27162000],["2014-07-29",29.6975,29.41757,27332000],["2014-07-30",29.772,29.49137,24302000],["2014-07-31",28.9775,28.70436,46190000],["2014-08-01",28.68,28.40966,44266000],["2014-08-04",29.1135,28.83908,30388000],["2014-08-05",28.657,28.38688,32876000],["2014-08-06",28.7245,28.45374,26456000],["2014-08-07",28.5905,28.321,23260000],["2014-08-08",28.897,28.62461,29866000],["2014-08-11",28.8625,28.59044,24068000],["2014-08-12",28.606,28.33636,27890000],["2014-08-13",29.228,28.9525,37988000],["2014-08-14",29.2325,28.95695,25458000],["2014-08-15",29.1855,28.91039,34468000],["2014-08-18",29.635,29.35566,29320000],["2014-08-19",29.8555,29.57409,20864000],["2014-08-20",29.7705,29.48989,19346000],["2014-08-21",29.621,29.34179,22640000],["2014-08-22",29.627,29.34774,17544000],["2014-08-25",29.5285,29.25016,25912000],["2014-08-26",29.406,29.12882,29434000],["2014-08-27",29.15,28.87523,27292000],["2014-08-28",29.016,28.7425,28116000],["2014-08-29",29.118,28.84354,24122000],["2014-09-02",29.4315,29.15408,31660000],["2014-09-03",29.476,29.19816,31580000],["2014-09-04",29.657,29.37745,32616000],["2014-09-05",29.889,29.60727,35982000],["2014-09-08",30.0815,29.79795,31984000],["2014-09-09",29.5985,29.3195,31424000],["2014-09-10",29.671,29.39132,23202000],["2014-09-11",29.5555,29.27691,30028000],["2014-09-12",29.245,28.96934,37030000],["2014-09-15",29.082,28.80787,30908000],["2014-09-16",29.439,29.1615,31592000],["2014-09-17",29.6645,29.38488,34390000],["2014-09-18",29.8635,29.58201,29890000],["2014-09-19",30.27,29.98468,83832000],["2014-09-22",29.8635,29.58201,35644000],["2014-09-23",29.559,29.28038,28074000],["2014-09-24",29.921,29.63897,35160000],["2014-09-25",29.2625,28.98667,33420000],["2014-09-26",29.395,29.11792,25782000],["2014-09-29",29.3905,29.11347,22874000],["2014-09-30",29.4205,29.14318,31430000],["2014-10-01",28.9815,28.70832,28954000],["2014-10-02",29.044,28.77023,30726000],["2014-10-03",29.3125,29.0362,24290000],["2014-10-06",29.389,29.11197,25722000],["2014-10-07",28.705,28.43443,30914000],["2014-10-08",29.187,28.91188,44158000],["2014-10-09",28.5405,28.27147,48234000],["2014-10-10",27.7595,27.49784,59574000],["2014-10-13",27.2375,26.98076,55116000],["2014-10-14",27.4345,27.1759,52198000],["2014-10-15",27.0365,26.78165,76720000],["2014-10-16",26.846,26.59295,76100000],["2014-10-17",26.1485,25.90203,119930000],["2014-10-20",26.619,26.36809,54964000],["2014-10-21",26.9015,26.64792,49190000],["2014-10-22",27.1345,26.87873,59474000],["2014-10-23",27.6825,27.42156,43026000],["2014-10-24",27.445,27.1863,43508000],["2014-10-27",27.494,27.23484,31934000],["2014-10-28",27.947,27.68357,34774000],["2014-10-29",27.9225,27.6593,41066000],["2014-10-30",28.0135,27.74944,32250000],["2014-10-31",28.3935,28.12586,46810000],["2014-11-03",28.1885,27.92279,30834000],["2014-11-04",28.2095,27.9436,27726000],["2014-11-05",27.7975,27.53548,32906000],["2014-11-06",27.5845,27.32449,33014000],["2014-11-07",27.591,27.33093,31782000],["2014-11-10",27.9115,27.64841,26090000],["2014-11-11",28.0645,27.79996,21966000],["2014-11-12",27.9125,27.6494,21882000],["2014-11-13",27.822,27.55975,30220000],["2014-11-14",27.7595,27.49784,28502000],["2014-11-17",27.332,27.07437,33612000],["2014-11-18",27.2255,26.96887,36440000],["2014-11-19",27.36,27.10211,30346000],["2014-11-20",27.188,26.93173,35016000],["2014-11-21",27.2945,27.03722,50120000],["2014-11-24",27.374,27.11597,33076000],["2014-11-25",27.4615,27.20265,38072000],["2014-11-26",27.3865,27.12836,29604000],["2014-11-28",27.454,27.19522,24202000],["2014-12-01",26.9825,26.72816,39888000],["2014-12-02",26.9295,26.67567,41480000],["2014-12-03",26.8485,26.59542,32476000],["2014-12-04",27.129,26.87328,32598000],["2014-12-05",26.404,26.15512,61402000],["2014-12-08",26.5365,26.28637,64566000],["2014-12-09",26.8055,26.55283,43322000],["2014-12-10",26.402,26.15314,46222000],["2014-12-11",26.6055,26.35472,41426000],["2014-12-12",26.0755,25.82971,47314000],["2014-12-15",25.792,25.54889,52352000],["2014-12-16",24.908,24.67322,86998000],["2014-12-17",25.3225,25.08381,72788000],["2014-12-18",25.731,25.48846,77534000],["2014-12-19",26.002,25.7569,97442000],["2014-12-22",26.615,26.36413,66390000],["2014-12-23",26.9385,26.68458,57544000],["2014-12-24",26.8465,26.59345,14754000],["2014-12-26",27.076,26.82078,22270000],["2014-12-29",26.8655,26.61227,44300000],["2014-12-30",26.764,26.51172,20972000],["2014-12-31",26.533,26.2829,24648000],["2015-01-02",26.4775,26.22792,26480000],["2015-01-05",25.973,25.72818,41182000],["2015-01-06",25.332,25.09322,54456000],["2015-01-07",25.2575,25.01942,46918000],["2015-01-08",25.3455,25.1066,73054000],["2015-01-09",25.036,24.80001,42000000],["2015-01-12",24.853,24.61873,57138000],["2015-01-13",25.09,24.8535,60958000],["2015-01-14",25.2965,25.05806,52800000],["2015-01-15",25.2005,24.96296,51068000],["2015-01-16",25.523,25.28242,49658000],["2015-01-20",25.497,25.25666,46796000],["2015-01-21",26.0195,25.77424,46356000],["2015-01-22",26.865,26.61177,56068000],["2015-01-23",27.0975,26.84208,45966000],["2015-01-26",26.836,26.58305,30932000],["2015-01-27",26.0595,25.81386,39148000],["2015-01-28",25.6215,25.37999,35822000],["2015-01-29",25.6615,25.41962,79018000],["2015-01-30",26.8775,26.62415,121108000],["2015-02-02",26.61,26.35917,75378000],["2015-02-03",26.665,26.41366,47062000],["2015-02-04",26.305,26.05705,33896000],["2015-02-05",26.4915,26.24179,33176000],["2015-02-06",26.694,26.44238,42938000],["2015-02-09",26.464,26.21455,30314000],["2015-02-10",27.008,26.75342,47430000],["2015-02-11",26.9,26.64644,38306000],["2015-02-12",27.3005,27.04317,48590000],["2015-02-13",27.558,27.29824,47382000],["2015-02-17",27.2505,26.99364,39174000],["2015-02-18",27.1325,26.87675,31164000],["2015-02-19",27.3225,27.06496,30834000],["2015-02-20",27.09,26.83465,38234000],["2015-02-23",26.75,26.49785,32906000],["2015-02-24",26.9325,26.67864,28406000],["2015-02-25",27.3665,27.10854,40836000],["2015-02-26",27.9645,27.70091,54032000],["2015-02-27",28.1315,27.86633,68328000],["2015-03-02",28.751,28.47999,50406000],["2015-03-03",28.9395,28.66672,50526000],["2015-03-04",28.9165,28.64393,37964000],["2015-03-05",29.0715,28.79747,35918000],["2015-03-06",28.645,28.375,37592000],["2015-03-09",28.705,28.43443,23478000],["2015-03-10",27.9925,27.72864,40080000],["2015-03-11",27.7845,27.5226,40524000],["2015-03-12",28.0585,27.79402,35602000],["2015-03-13",27.65,27.38937,35428000],["2015-03-16",28.082,27.8173,36856000],["2015-03-17",27.8805,27.6177,28892000],["2015-03-18",28.308,28.04117,35324000],["2015-03-19",28.1835,27.91784,24660000],["2015-03-20",28.2475,27.98124,44320000],["2015-03-23",28.2685,28.00204,30234000],["2015-03-24",28.877,28.60481,79156000],["2015-03-25",28.35,28.08277,53070000],["2015-03-26",28.182,27.91636,49842000],["2015-03-27",27.8775,27.61473,34552000],["2015-03-30",28.057,27.79254,24788000],["2015-03-31",27.735,27.47357,34932000],["2015-04-01",27.4745,27.21553,38902000],["2015-04-02",27.0655,26.81038,47760000],["2015-04-06",27.1975,26.94114,33718000],["2015-04-07",27.243,26.98621,27318000],["2015-04-08",27.442,27.18333,28386000],["2015-04-09",27.401,27.14272,32366000],["2015-04-10",27.427,27.16847,26104000],["2015-04-13",27.432,27.17343,29326000],["2015-04-14",26.989,26.7346,47206000],["2015-04-15",27.052,26.79701,46962000],["2015-04-16",27.176,26.91984,31722000],["2015-04-17",26.637,26.38592,49234000],["2015-04-20",27.2265,26.96986,38508000],["2015-04-21",27.146,26.89012,29128000],["2015-04-22",27.459,27.20017,31806000],["2015-04-23",27.873,27.61027,78184000],["2015-04-24",28.683,28.41264,92168000],["2015-04-27",28.306,28.03919,48062000],["2015-04-28",28.2185,27.95251,37178000],["2015-04-29",28.0695,27.80492,33622000],["2015-04-30",27.4385,27.17986,47240000],["2015-05-01",27.558,27.29824,36572000],["2015-05-04",27.642,27.38145,35260000],["2015-05-05",27.152,26.89606,28528000],["2015-05-06",26.754,26.50182,39034000],["2015-05-07",27.102,26.84654,31844000],["2015-05-08",27.4475,27.18878,28226000],["2015-05-11",27.289,27.03178,21858000],["2015-05-12",26.9365,26.68259,35282000],["2015-05-13",26.9745,26.72024,24238000],["2015-05-14",27.46,27.20116,31736000],["2015-05-15",27.3245,27.06694,33440000],["2015-05-18",27.3335,27.07586,26706000],["2015-05-19",27.464,27.20513,47126000],["2015-05-20",27.6255,27.3651,30840000],["2015-05-21",27.8405,27.57807,34170000],["2015-05-22",27.726,27.46465,24266000],["2015-05-26",27.3595,27.10161,37474000],["2015-05-27",27.7125,27.45128,34844000],["2015-05-28",27.709,27.44781,23544000],["2015-05-29",27.266,27.00899,43446000],["2015-06-01",27.4605,27.20165,33210000],["2015-06-02",27.6975,27.43642,31842000],["2015-06-03",27.7645,27.50279,26710000],["2015-06-04",27.5845,27.32449,26866000],["2015-06-05",27.4765,27.2175,24396000],["2015-06-08",27.174,26.91786,27336000],["2015-06-09",27.108,26.85248,30016000],["2015-06-10",27.63,27.36956,30316000],["2015-06-11",27.502,27.24277,25872000],["2015-06-12",27.3735,27.11548,25468000],["2015-06-15",27.15,26.89408,27150000],["2015-06-16",27.2435,26.9867,32526000],["2015-06-17",27.33,27.07239,24440000],["2015-06-18",27.809,27.54687,41192000],["2015-06-19",27.876,27.61324,59290000],["2015-06-22",27.984,27.72022,34752000],["2015-06-23",28.1695,27.90397,31396000],["2015-06-24",27.9285,27.66525,28924000],["2015-06-25",27.8975,27.63453,26684000],["2015-06-26",27.653,27.39234,43676000],["2015-06-29",27.0625,26.80741,37756000],["2015-06-30",27.002,26.74748,34510000],["2015-07-01",27.165,26.90894,30760000],["2015-07-02",27.367,27.10904,28124000],["2015-07-06",27.281,27.02385,25614000],["2015-07-07",27.5015,27.24227,33578000],["2015-07-08",27.085,26.82969,27662000],["2015-07-09",27.2325,26.97581,29766000],["2015-07-10",27.8055,27.5434,43436000],["2015-07-13",28.5865,28.31705,41792000],["2015-07-14",29.209,28.93367,74832000],["2015-07-15",29.198,28.92278,41466000],["2015-07-16",30.089,29.80539,112642000],["2015-07-17",34.981,34.65127,257162000],["2015-07-20",34.642,34.31547,102436000],["2015-07-21",34.7675,34.43978,75604000],["2015-07-22",34.755,34.42741,83100000],["2015-07-23",33.7365,33.4185,76232000],["2015-07-24",32.7385,32.42991,82622000],["2015-07-27",32.9135,32.60326,58382000],["2015-07-28",32.983,32.67211,34364000],["2015-07-29",33.0715,32.75977,36756000],["2015-07-30",33.228,32.91479,39606000],["2015-07-31",32.875,32.56512,34922000],["2015-08-03",33.236,32.92272,31348000],["2015-08-04",33.064,32.75233,26188000],["2015-08-05",33.6645,33.34718,36448000],["2015-08-06",33.5075,33.19166,40660000],["2015-08-07",33.2195,32.90637,27544000],["2015-08-10",33.157,32.84447,34458000],["2015-08-11",34.515,34.18966,109880000],["2015-08-12",34.5735,34.24761,58498000],["2015-08-13",34.3255,34.00195,36354000],["2015-08-14",34.4685,34.1436,27598000],["2015-08-17",34.7055,34.37837,24680000],["2015-08-18",34.4365,34.1119,27710000],["2015-08-19",34.702,34.3749,50194000],["2015-08-20",33.974,33.65376,57798000],["2015-08-21",32.2015,31.89797,91880000],["2015-08-24",30.9055,30.61419,129788000],["2015-08-25",30.6235,30.33484,71430000],["2015-08-26",32.987,32.67606,87740000],["2015-08-27",33.398,33.08318,58974000],["2015-08-28",32.9845,32.67358,38836000],["2015-08-31",32.391,32.08568,38936000],["2015-09-01",31.478,31.18129,51458000],["2015-09-02",32.2455,31.94156,37630000],["2015-09-03",31.8525,31.55226,34572000],["2015-09-04",31.448,31.15157,40478000],["2015-09-08",32.194,31.89054,39092000],["2015-09-09",32.1705,31.86726,40978000],["2015-09-10",32.554,32.24715,27850000],["2015-09-11",32.765,32.45617,34892000],["2015-09-14",32.6235,32.31599,29942000],["2015-09-15",33.2535,32.94006,35546000],["2015-09-16",33.276,32.96234,26252000],["2015-09-17",33.5835,33.26694,47752000],["2015-09-18",33.046,32.73451,72544000],["2015-09-21",33.349,33.03465,39094000],["2015-09-22",32.66,32.35215,54362000],["2015-09-23",32.6645,32.3566,29160000],["2015-09-24",32.7455,32.43684,38692000],["2015-09-25",32.0075,31.7058,48480000],["2015-09-28",31.2125,30.91829,47646000],["2015-09-29",31.1305,30.83706,42130000],["2015-09-30",31.9185,31.61763,52954000],["2015-10-01",32.1,31.79742,42506000],["2015-10-02",32.8495,32.53986,48788000],["2015-10-05",33.584,33.26744,37960000],["2015-10-06",33.582,33.26546,42774000],["2015-10-07",33.5,33.18422,44354000],["2015-10-08",33.35,33.03564,39308000],["2015-10-09",33.562,33.24565,32124000],["2015-10-12",33.8215,33.50269,26684000],["2015-10-13",34.1585,33.83652,42446000],["2015-10-14",34.0205,33.69982,31292000],["2015-10-15",34.651,34.32438,47156000],["2015-10-16",34.766,34.43829,36316000],["2015-10-19",34.9975,34.66761,30172000],["2015-10-20",34,33.67952,52434000],["2015-10-21",33.59,33.27338,31952000],["2015-10-22",34.057,33.73598,88632000],["2015-10-23",35.9665,35.62748,126726000],["2015-10-26",36.556,36.21143,48776000],["2015-10-27",36.641,36.29562,38778000],["2015-10-28",36.846,36.4987,39604000],["2015-10-29",37.2425,36.89146,36520000],["2015-10-30",36.8695,36.52197,39984000],["2015-11-02",37.387,37.0346,39914000],["2015-11-03",37.441,37.08807,36306000],["2015-11-04",37.7655,37.40952,41840000],["2015-11-05",38.0335,37.675,45486000],["2015-11-06",38.08,37.72106,33544000],["2015-11-09",37.7385,37.38277,35538000],["2015-11-10",37.913,37.55563,29798000],["2015-11-11",38.2625,37.90184,41866000],["2015-11-12",37.8265,37.46994,35452000],["2015-11-13",37.0035,36.65471,48188000],["2015-11-16",37.521,37.16732,50704000],["2015-11-17",37.299,36.94741,38864000],["2015-11-18",38.0005,37.6423,36266000],["2015-11-19",37.997,37.63885,28078000],["2015-11-20",38.85,38.4838,55478000],["2015-11-23",38.835,38.46894,34648000],["2015-11-24",38.4815,38.11877,47880000],["2015-11-25",38.463,38.10045,23612000],["2015-11-27",38.5985,38.23466,14434000],["2015-11-30",38.1425,37.78297,33586000],["2015-12-01",39.1895,38.8201,40398000],["2015-12-02",38.8925,38.5259,46876000],["2015-12-03",38.41,38.04795,41950000],["2015-12-04",38.9605,38.59325,49800000],["2015-12-07",38.6495,38.28519,36626000],["2015-12-08",38.757,38.39168,31082000],["2015-12-09",38.1275,37.76811,46550000],["2015-12-10",38.002,37.64379,32458000],["2015-12-11",37.521,37.16732,43184000],["2015-12-14",38.127,37.76762,53864000],["2015-12-15",38.0045,37.64627,49386000],["2015-12-16",38.8295,38.46349,53120000],["2015-12-17",38.4915,38.12868,36510000],["2015-12-18",37.8425,37.4858,67794000],["2015-12-21",38.04,37.68143,34848000],["2015-12-22",38.3565,37.99495,36338000],["2015-12-23",38.4255,38.0633,30594000],["2015-12-24",38.292,37.93106,10412000],["2015-12-28",39.112,38.74332,31156000],["2015-12-29",39.698,39.32381,38430000],["2015-12-30",39.515,39.14253,28566000],["2015-12-31",38.9005,38.53383,32752000],["2016-01-04",37.972,37.61407,67382000],["2016-01-05",38.0765,37.71759,45216000],["2016-01-06",37.9665,37.60863,48206000],["2016-01-07",37.05,36.70077,63132000],["2016-01-08",36.5455,36.20103,47506000],["2016-01-11",36.6535,36.30801,50896000],["2016-01-12",37.267,36.91572,46816000],["2016-01-13",35.9785,35.63937,51728000],["2016-01-14",36.5695,36.2248,55558000],["2016-01-15",35.5245,35.18965,76676000],["2016-01-19",35.954,35.6151,48724000],["2016-01-20",35.928,35.58934,82440000],["2016-01-21",36.3335,35.99103,51938000],["2016-01-22",37.273,36.92167,47146000],["2016-01-25",36.681,36.33524,45340000],["2016-01-26",36.6895,36.34367,30940000],["2016-01-27",35.879,35.54081,42428000],["2016-01-28",37.415,37.06232,62104000],["2016-01-29",38.0675,37.70868,75808000],["2016-02-01",38.5385,38.17524,111522000],["2016-02-02",39.0455,38.67746,135846000],["2016-02-03",37.469,37.11583,131114000],["2016-02-04",36.5015,36.15743,104922000],["2016-02-05",35.188,34.85632,109556000],["2016-02-08",35.208,34.87613,89410000],["2016-02-09",35.051,34.7206,84300000],["2016-02-10",35.3425,35.00936,60314000],["2016-02-11",35.318,34.9851,65004000],["2016-02-12",35.3445,35.01134,46538000],["2016-02-16",35.882,35.54378,43444000],["2016-02-17",36.5985,36.25352,49154000],["2016-02-18",35.8755,35.53734,47276000],["2016-02-19",36.1055,35.76517,34918000],["2016-02-22",36.4525,36.1089,37516000],["2016-02-23",35.8645,35.52644,41332000],["2016-02-24",36.045,35.70523,37092000],["2016-02-25",36.456,36.11237,36146000],["2016-02-26",36.243,35.90138,42474000],["2016-02-29",35.861,35.52297,45068000],["2016-03-01",37.1085,36.75871,60112000],["2016-03-02",36.974,36.62548,36292000],["2016-03-03",36.5795,36.2347,40534000],["2016-03-04",36.511,36.16684,48516000],["2016-03-07",35.64,35.30406,61690000],["2016-03-08",35.6765,35.34021,52530000],["2016-03-09",36.2705,35.9286,39544000],["2016-03-10",36.6085,36.26343,44616000],["2016-03-11",37.2435,36.89245,35380000],["2016-03-14",37.512,37.15841,32824000],["2016-03-15",37.5285,37.17476,29832000],["2016-03-16",37.868,37.51105,29306000],["2016-03-17",37.924,37.56653,44564000],["2016-03-18",37.7705,37.41447,56222000],["2016-03-21",38.108,37.74879,28774000],["2016-03-22",38.0025,37.64429,22096000],["2016-03-23",37.878,37.52096,24678000],["2016-03-24",37.742,37.38625,31116000],["2016-03-28",37.664,37.30899,21676000],["2016-03-29",38.2945,37.93353,40062000],["2016-03-30",38.417,38.05488,40396000],["2016-03-31",38.145,37.78545,32554000],["2016-04-01",38.4835,38.12075,31674000],["2016-04-04",38.256,37.8954,26924000],["2016-04-05",37.9285,37.57098,24478000],["2016-04-06",38.4035,38.04152,25312000],["2016-04-07",38.006,37.64775,25498000],["2016-04-08",37.9735,37.61556,23434000],["2016-04-11",37.877,37.51997,31774000],["2016-04-12",38.216,37.85578,27388000],["2016-04-13",38.5955,38.2317,35426000],["2016-04-14",38.7695,38.40406,26992000],["2016-04-15",39,38.63239,31712000],["2016-04-18",39.384,39.01276,33540000],["2016-04-19",38.8125,38.44666,43952000],["2016-04-20",38.746,38.38078,34262000],["2016-04-21",39,38.63239,77628000],["2016-04-22",36.8885,36.54079,140798000],["2016-04-25",37.1105,36.7607,49442000],["2016-04-26",36.2685,35.92664,55864000],["2016-04-27",36.073,35.73298,66262000],["2016-04-28",35.253,34.92071,62590000],["2016-04-29",35.394,35.06038,58278000],["2016-05-02",35.7205,35.3838,33476000],["2016-05-03",35.422,35.08812,38620000],["2016-05-04",35.5685,35.23323,34172000],["2016-05-05",35.7355,35.39865,29668000],["2016-05-06",36.259,35.91722,39952000],["2016-05-09",36.4565,36.11287,38074000],["2016-05-10",36.969,36.62053,32634000],["2016-05-11",36.5275,36.18319,29834000],["2016-05-12",36.4035,36.06036,27094000],["2016-05-13",36.2415,35.89989,25244000],["2016-05-16",36.515,36.1708,22538000],["2016-05-17",36.0095,35.67007,33404000],["2016-05-18",36.089,35.74883,32536000],["2016-05-19",35.7655,35.42837,30598000],["2016-05-20",36.0855,35.74536,34798000],["2016-05-23",35.8625,35.52447,24816000],["2016-05-24",36.6515,36.30602,37884000],["2016-05-25",36.905,36.55713,32216000],["2016-05-26",36.8465,36.49918,27202000],["2016-05-27",37.38,37.02766,34802000],["2016-05-31",37.4425,37.08957,42484000],["2016-06-01",37.423,37.07026,20788000],["2016-06-02",37.2135,36.86273,33916000],["2016-06-03",36.793,36.44619,24608000],["2016-06-06",36.503,36.15892,29992000],["2016-06-07",36.5545,36.20993,24314000],["2016-06-08",37.1465,36.79636,32314000],["2016-06-09",37.126,36.77605,19180000],["2016-06-10",36.6595,36.31395,29050000],["2016-06-13",36.594,36.24906,23354000],["2016-06-14",36.6625,36.31692,26584000],["2016-06-15",36.6095,36.26442,23234000],["2016-06-16",36.2125,35.87116,45002000],["2016-06-17",35.2125,34.88059,82262000],["2016-06-20",35.3065,34.9737,45654000],["2016-06-21",35.444,35.10991,30318000],["2016-06-22",35.5235,35.18866,29058000],["2016-06-23",35.7435,35.40657,42500000],["2016-06-24",34.26,33.93707,95436000],["2016-06-27",34.057,33.73598,58146000],["2016-06-28",34.563,34.23721,38246000],["2016-06-29",34.7595,34.43186,43124000],["2016-06-30",35.1765,34.84493,42250000],["2016-07-01",35.5125,35.17775,30984000],["2016-07-05",35.2445,34.91229,28440000],["2016-07-06",35.4485,35.11436,28902000],["2016-07-07",35.363,35.02966,21174000],["2016-07-08",35.889,35.55072,29946000],["2016-07-11",36.36,36.01727,28822000],["2016-07-12",36.6255,36.28027,26468000],["2016-07-13",36.474,36.1302,20436000],["2016-07-14",36.79,36.44323,21408000],["2016-07-15",36.7815,36.43479,32342000],["2016-07-18",37.66,37.30502,38698000],["2016-07-19",37.6705,37.31542,30436000],["2016-07-20",37.854,37.49719,22502000],["2016-07-21",37.7205,37.36495,19062000],["2016-07-22",37.964,37.60616,20920000],["2016-07-25",37.876,37.51899,21466000],["2016-07-26",37.8825,37.52542,23792000],["2016-07-27",38.0985,37.73939,32172000],["2016-07-28",38.292,37.93106,73464000],["2016-07-29",39.567,39.19404,101810000],["2016-08-01",40.047,39.66952,60594000],["2016-08-02",40.006,39.6289,39928000],["2016-08-03",39.946,39.56947,29206000],["2016-08-04",39.8625,39.48675,21520000],["2016-08-05",40.3465,39.96619,36146000],["2016-08-08",40.2615,39.882,24426000],["2016-08-09",40.374,39.99343,32154000],["2016-08-10",40.4245,40.04346,18370000],["2016-08-11",40.41,40.02909,25646000],["2016-08-12",40.3525,39.97214,17946000],["2016-08-15",40.298,39.91815,18596000],["2016-08-16",40.0595,39.6819,21158000],["2016-08-17",40.271,39.89141,21322000],["2016-08-18",40.1375,39.75917,17292000],["2016-08-19",39.9825,39.60562,22416000],["2016-08-22",39.8475,39.4719,17056000],["2016-08-23",39.8295,39.45406,18350000],["2016-08-24",39.68,39.30597,25672000],["2016-08-25",39.565,39.19207,24054000],["2016-08-26",39.661,39.28715,24978000],["2016-08-29",39.791,39.41593,15474000],["2016-08-30",39.596,39.22276,23348000],["2016-08-31",39.4925,39.12024,21428000],["2016-09-01",39.57,39.19701,26070000],["2016-09-02",39.8435,39.46793,26998000],["2016-09-06",40.401,40.02018,39790000],["2016-09-07",40.3995,40.0187,22906000],["2016-09-08",40.142,39.76362,23554000],["2016-09-09",39.424,39.05239,37752000],["2016-09-12",39.941,39.56452,37274000],["2016-09-13",39.436,39.06428,36180000],["2016-09-14",39.523,39.15046,25842000],["2016-09-15",40.0615,39.68389,31144000],["2016-09-16",39.8985,39.52242,42612000],["2016-09-19",39.7695,39.39463,22990000],["2016-09-20",39.989,39.61206,20984000],["2016-09-21",40.2515,39.87209,26970000],["2016-09-22",40.7975,40.41294,35186000],["2016-09-23",40.748,40.36391,28234000],["2016-09-26",40.1325,39.75421,29454000],["2016-09-27",40.5365,40.1544,27346000],["2016-09-28",40.503,40.12122,29406000],["2016-09-29",40.132,39.75372,27000000],["2016-09-30",40.203,39.82405,33204000],["2016-10-03",40.019,39.64178,29784000],["2016-10-04",40.1395,39.76114,25174000],["2016-10-05",40.0615,39.68389,24276000],["2016-10-06",40.154,39.77551,21998000],["2016-10-07",40.0355,39.65812,23262000],["2016-10-10",40.7085,40.32478,29922000],["2016-10-11",40.4785,40.09695,34432000],["2016-10-12",40.5885,40.20591,18158000],["2016-10-13",40.204,39.82503,27380000],["2016-10-14",40.23,39.85079,22238000],["2016-10-17",40.342,39.96173,21128000],["2016-10-18",41.0745,40.68733,45786000],["2016-10-19",41.342,40.9523,30002000],["2016-10-20",41.0815,40.69427,27878000],["2016-10-21",41.203,40.81462,32316000],["2016-10-24",41.787,41.39312,28952000],["2016-10-25",41.4275,41.03701,37814000],["2016-10-26",41.105,40.71754,35898000],["2016-10-27",40.8675,40.48228,59470000],["2016-10-28",40.978,40.59175,87098000],["2016-10-31",40.495,40.11329,44854000],["2016-11-01",40.274,39.89437,47118000],["2016-11-02",39.421,39.04942,47014000],["2016-11-03",39.1095,38.74085,43504000],["2016-11-04",39.055,38.68687,39412000],["2016-11-07",40.1015,39.72351,39852000],["2016-11-08",40.599,40.21632,35382000],["2016-11-09",40.2795,39.89983,61970000],["2016-11-10",39.0145,38.64675,118192000],["2016-11-11",38.5875,38.22378,71852000],["2016-11-14",37.661,37.306,73766000],["2016-11-15",38.758,38.39267,58878000],["2016-11-16",38.999,38.6314,35968000],["2016-11-17",39.308,38.93748,30674000],["2016-11-18",38.7985,38.43278,36126000],["2016-11-21",39.24,38.87012,32616000],["2016-11-22",39.25,38.88003,27884000],["2016-11-23",38.95,38.58285,26260000],["2016-11-25",39.0115,38.64378,12270000],["2016-11-28",39.2895,38.91916,51508000],["2016-11-29",39.472,39.09993,31240000],["2016-11-30",38.794,38.42833,45582000],["2016-12-01",38.2165,37.85627,57342000],["2016-12-02",38.223,37.86272,34376000],["2016-12-05",38.911,38.54423,33770000],["2016-12-06",38.809,38.44318,34682000],["2016-12-07",39.5735,39.20048,40588000],["2016-12-08",39.7585,39.38374,32250000],["2016-12-09",40.4725,40.09101,38090000],["2016-12-12",40.395,40.01424,32572000],["2016-12-13",40.767,40.38273,42564000],["2016-12-14",40.8945,40.50903,35994000],["2016-12-15",40.7825,40.39808,35394000],["2016-12-16",40.492,40.11032,51978000],["2016-12-19",40.625,40.24207,25272000],["2016-12-20",40.76,40.37579,25438000],["2016-12-21",40.61,40.22721,29192000],["2016-12-22",40.484,40.1024,22632000],["2016-12-23",40.39,40.00928,15310000],["2016-12-27",40.4965,40.11478,19520000],["2016-12-28",40.2285,39.84931,24296000],["2016-12-29",40.144,39.7656,21148000],["2016-12-30",39.6225,39.24902,34718000],["2017-01-03",40.4005,40.01969,39180000],["2017-01-04",40.3885,40.00779,30306000],["2017-01-05",40.651,40.26783,26810000],["2017-01-06",41.2605,40.87158,40342000],["2017-01-09",41.359,40.96915,28178000],["2017-01-10",41.3005,40.9112,23948000],["2017-01-11",41.493,41.10189,26508000],["2017-01-12",41.4765,41.08554,26990000],["2017-01-13",41.547,41.15538,25804000],["2017-01-17",41.373,40.98302,28818000],["2017-01-18",41.451,41.06028,20554000],["2017-01-19",41.2185,40.82998,21410000],["2017-01-20",41.4085,41.01818,26124000],["2017-01-23",42.2215,41.82352,49148000],["2017-01-24",42.4765,42.07612,33768000],["2017-01-25",42.9225,42.51791,33108000],["2017-01-26",42.849,42.44511,69866000],["2017-01-27",42.2515,41.85323,75050000],["2017-01-30",41.1915,40.80323,70338000],["2017-01-31",41.0095,40.62294,40404000],["2017-02-01",40.762,40.37778,45020000],["2017-02-02",40.913,40.52736,33784000],["2017-02-03",41.0065,40.61998,30562000],["2017-02-06",41.081,40.69377,27018000],["2017-02-07",41.4615,41.07068,33332000],["2017-02-08",41.494,41.10288,26044000],["2017-02-09",41.503,41.11179,23884000],["2017-02-10",41.7425,41.34903,28302000],["2017-02-13",41.948,41.55259,25914000],["2017-02-14",42.0015,41.60559,27266000],["2017-02-15",41.866,41.47137,27144000],["2017-02-16",42.1085,41.71159,20102000],["2017-02-17",42.3275,41.92852,29224000],["2017-02-21",42.4635,42.06324,25206000],["2017-02-22",42.568,42.16676,24488000],["2017-02-23",42.55,42.14893,27734000],["2017-02-24",42.3905,41.99093,26924000],["2017-02-27",42.4835,42.08305,20206000],["2017-02-28",42.2465,41.84828,27662000],["2017-03-01",42.8375,42.43372,36374000],["2017-03-02",42.4925,42.09196,25018000],["2017-03-03",42.454,42.05383,20100000],["2017-03-06",42.3635,41.96418,20958000],["2017-03-07",42.5575,42.15635,20774000],["2017-03-08",42.682,42.27968,20576000],["2017-03-09",42.892,42.4877,26954000],["2017-03-10",43.0705,42.66451,26732000],["2017-03-13",43.229,42.82153,23332000],["2017-03-14",43.2955,42.8874,21234000],["2017-03-15",43.4195,43.01023,26658000],["2017-03-16",43.5,43.08997,22090000],["2017-03-17",43.6185,43.20735,37366000],["2017-03-20",43.3955,42.98646,30844000],["2017-03-21",42.507,42.10633,50760000],["2017-03-22",42.49,42.0895,27334000],["2017-03-23",41.9825,41.58677,65754000],["2017-03-24",41.757,41.3634,42114000],["2017-03-27",41.9255,41.53031,38692000],["2017-03-28",42.0315,41.63531,30384000],["2017-03-29",42.4935,42.09295,29146000],["2017-03-30",42.474,42.07364,18988000],["2017-03-31",42.39,41.99043,28820000],["2017-04-03",42.8375,42.43372,39388000],["2017-04-04",42.6285,42.22669,26970000],["2017-04-05",42.4455,42.04541,37104000],["2017-04-06",42.255,41.85671,30672000],["2017-04-07",42.105,41.70812,22232000],["2017-04-10",42.085,41.6883,20924000],["2017-04-11",41.994,41.59817,19486000],["2017-04-12",42.073,41.67642,22716000],["2017-04-13",42.009,41.61302,21474000],["2017-04-17",42.7565,42.35348,20982000],["2017-04-18",42.6995,42.29701,18724000],["2017-04-19",42.8255,42.42183,21606000],["2017-04-20",43.004,42.59865,23776000],["2017-04-21",42.9475,42.54267,23458000],["2017-04-24",43.9465,43.53225,33930000],["2017-04-25",44.442,44.02309,40760000],["2017-04-26",44.457,44.03795,26466000],["2017-04-27",44.572,44.15187,46846000],["2017-04-28",46.226,45.79028,76918000],["2017-05-01",46.641,46.20136,46556000],["2017-05-02",46.8545,46.41285,35026000],["2017-05-03",47.4225,46.9755,36496000],["2017-05-04",47.736,47.28604,38752000],["2017-05-05",47.514,47.06614,32310000],["2017-05-08",47.9345,47.48267,37534000],["2017-05-09",47.8355,47.3846,33758000],["2017-05-10",47.742,47.29198,22920000],["2017-05-11",47.7945,47.34399,20622000],["2017-05-12",47.757,47.30684,24298000],["2017-05-15",47.961,47.50891,26754000],["2017-05-16",48.2305,47.77588,22030000],["2017-05-17",47.1085,46.66445,48982000],["2017-05-18",47.525,47.07703,36010000],["2017-05-19",47.7325,47.28257,27206000],["2017-05-22",48.2035,47.74913,27748000],["2017-05-23",48.5275,48.07008,30908000],["2017-05-24",48.8805,48.41975,22660000],["2017-05-25",49.593,49.12553,39082000],["2017-05-26",49.6635,49.19537,32728000],["2017-05-30",49.8085,49.339,30324000],["2017-05-31",49.3545,48.88929,34482000],["2017-06-01",49.4145,48.94872,26128000],["2017-06-02",49.806,49.33652,34710000],["2017-06-05",50.194,49.72087,27578000],["2017-06-06",49.834,49.36426,31042000],["2017-06-07",50.075,49.60299,27482000],["2017-06-08",50.214,49.74068,33758000],["2017-06-09",48.506,48.04878,72958000],["2017-06-12",48.0905,47.6372,84042000],["2017-06-13",48.525,48.06761,40108000],["2017-06-14",48.3965,47.94031,30110000],["2017-06-15",48.009,47.55647,48552000],["2017-06-16",47.931,47.4792,51184000],["2017-06-19",48.761,48.30138,29376000],["2017-06-20",48.4495,47.99282,25946000],["2017-06-21",48.9295,48.46829,23232000],["2017-06-22",48.831,48.37072,20190000],["2017-06-23",49.3045,48.83976,31280000],["2017-06-26",48.6045,48.14635,30358000],["2017-06-27",47.4045,46.95766,48872000],["2017-06-28",48.0505,47.59757,54912000],["2017-06-29",46.891,46.449,64134000],["2017-06-30",46.484,46.04584,45754000],["2017-07-03",45.973,45.53966,33896000],["2017-07-05",46.613,46.17363,41882000],["2017-07-06",46.3845,45.94728,40298000],["2017-07-07",47.0405,46.59711,33266000],["2017-07-10",47.55,47.1018,29030000],["2017-07-11",47.6765,47.2271,29224000],["2017-07-12",48.383,47.92694,32042000],["2017-07-13",48.4425,47.98588,30492000],["2017-07-14",48.8455,48.38508,21592000],["2017-07-17",48.798,48.33803,33210000],["2017-07-18",49.3475,48.88235,28266000],["2017-07-19",49.6385,49.17061,28242000],["2017-07-20",49.6095,49.14188,28368000],["2017-07-21",49.692,49.22361,29266000],["2017-07-24",49.9155,49.445,79690000],["2017-07-25",48.4515,47.99479,118672000],["2017-07-26",48.2655,47.81055,44432000],["2017-07-27",47.6255,47.17658,74358000],["2017-07-28",47.9165,47.46484,36276000],["2017-07-31",47.275,46.82938,45670000],["2017-08-01",47.328,46.88188,28052000],["2017-08-02",47.382,46.93537,40788000],["2017-08-03",47.015,46.57183,22478000],["2017-08-04",47.2895,46.84376,25092000],["2017-08-07",47.2875,46.84176,28916000],["2017-08-08",47.2095,46.7645,30102000],["2017-08-09",47.004,46.56094,28018000],["2017-08-10",46.1795,45.74421,54148000],["2017-08-11",46.5045,46.06615,32334000],["2017-08-14",46.9465,46.50399,23012000],["2017-08-15",46.904,46.46188,22130000],["2017-08-16",47.2135,46.76847,26906000],["2017-08-17",46.383,45.9458,33914000],["2017-08-18",46.309,45.87249,26748000],["2017-08-21",46.0435,45.60949,26024000],["2017-08-22",47.02,46.57679,35502000],["2017-08-23",47.129,46.68476,22690000],["2017-08-24",46.8445,46.40295,25892000],["2017-08-25",46.525,46.08645,23746000],["2017-08-28",46.4065,45.96908,20988000],["2017-08-29",46.7875,46.34648,23172000],["2017-08-30",47.1815,46.73677,22406000],["2017-08-31",47.762,47.31179,33866000],["2017-09-01",47.5995,47.15083,20858000],["2017-09-05",47.074,46.63028,29148000],["2017-09-06",47.101,46.65703,27830000],["2017-09-07",47.4945,47.04681,22332000],["2017-09-08",47.0705,46.62682,19998000],["2017-09-11",47.1645,46.71993,26748000],["2017-09-12",47.3325,46.88634,25696000],["2017-09-13",47.522,47.07405,21908000],["2017-09-14",47.0065,46.56342,28548000],["2017-09-15",46.7645,46.3237,39886000],["2017-09-18",46.4875,46.04931,29474000],["2017-09-19",46.843,46.40145,24854000],["2017-09-20",47.377,46.93042,40080000],["2017-09-21",47.3775,46.93092,27414000],["2017-09-22",47.163,46.71844,21496000],["2017-09-25",46.714,46.27367,37468000],["2017-09-26",46.8715,46.42968,33454000],["2017-09-27",47.995,47.54259,46692000],["2017-09-28",48.2405,47.78579,28018000],["2017-09-29",48.686,48.22709,40622000],["2017-10-02",48.3735,47.91753,30782000],["2017-10-03",48.604,48.14586,21666000],["2017-10-04",48.339,47.88336,21156000],["2017-10-05",49.2595,48.79517,35618000],["2017-10-06",49.682,49.2137,31060000],["2017-10-09",49.6155,49.14783,25910000],["2017-10-10",49.39,48.92444,23268000],["2017-10-11",50.2825,49.80854,36300000],["2017-10-12",50.2825,49.80854,30614000],["2017-10-13",50.3935,49.91849,26552000],["2017-10-16",50.4675,49.99179,21420000],["2017-10-17",50.55,50.07352,20260000],["2017-10-18",50.637,50.15969,25596000],["2017-10-19",50.092,49.61983,34284000],["2017-10-20",50.2535,49.77982,32120000],["2017-10-23",49.277,48.81252,32786000],["2017-10-24",49.4245,48.95863,28902000],["2017-10-25",49.573,49.10573,30574000],["2017-10-26",49.571,49.10374,47396000],["2017-10-27",51.6835,51.19633,103682000],["2017-10-30",51.6565,51.16959,46804000],["2017-10-31",51.652,51.16512,30326000],["2017-11-01",52.13,51.63863,43262000],["2017-11-02",52.1485,51.65695,26694000],["2017-11-03",52.4995,52.00464,27770000],["2017-11-06",52.134,51.64258,18294000],["2017-11-07",52.6195,52.12351,26104000],["2017-11-08",52.9145,52.41573,24276000],["2017-11-09",52.386,51.89221,35892000],["2017-11-10",52.2075,51.71539,19442000],["2017-11-13",52.06,51.56929,18814000],["2017-11-14",52.082,51.59108,21012000],["2017-11-15",51.8205,51.33204,18106000],["2017-11-16",52.4235,51.92935,23768000],["2017-11-17",51.7945,51.30628,26712000],["2017-11-20",51.733,51.24537,17526000],["2017-11-21",52.515,52.02,22206000],["2017-11-22",52.596,52.10022,14538000],["2017-11-24",52.826,52.32806,16492000],["2017-11-27",53.6005,53.09526,35430000],["2017-11-28",53.1645,52.66338,36424000],["2017-11-29",51.869,51.38008,55866000],["2017-11-30",51.8085,51.32015,45092000],["2017-12-01",51.2535,50.77038,37762000],["2017-12-04",50.5935,50.11661,38778000],["2017-12-05",50.98,50.49946,38998000],["2017-12-06",51.636,51.14928,28710000],["2017-12-07",52.2285,51.7362,30866000],["2017-12-08",52.469,51.97443,31170000],["2017-12-11",52.5985,52.10271,23254000],["2017-12-12",52.4385,51.94422,33882000],["2017-12-13",52.5695,52.07397,27680000],["2017-12-14",52.8735,52.37511,30962000],["2017-12-15",53.6,53.09476,63760000],["2017-12-18",54.2545,53.7431,30292000],["2017-12-19",53.989,53.4801,26350000],["2017-12-20",53.678,53.17204,28728000],["2017-12-21",53.5425,53.03782,25640000],["2017-12-22",53.443,52.93924,17788000],["2017-12-26",53.2925,52.79017,18376000],["2017-12-27",53.01,52.51033,22324000],["2017-12-28",52.7975,52.29983,19884000],["2017-12-29",52.67,52.17353,23606000],["2018-01-02",53.6605,53.15469,31766000],["2018-01-03",54.576,54.06157,31318000],["2018-01-04",54.788,54.27157,26052000],["2018-01-05",55.5145,54.99123,30250000],["2018-01-08",55.7105,55.18537,24644000],["2018-01-09",55.6395,55.11504,26808000],["2018-01-10",55.507,54.98379,20734000],["2018-01-11",55.6025,55.07839,22424000],["2018-01-12",56.5325,55.99963,38586000],["2018-01-16",56.535,56.0021,36462000],["2018-01-17",56.955,56.41814,27830000],["2018-01-18",56.7985,56.26311,27498000],["2018-01-19",57.175,56.63607,30552000],["2018-01-22",58.208,57.65932,29550000],["2018-01-23",58.8085,58.25417,39138000],["2018-01-24",58.5645,58.01247,37128000],["2018-01-25",59.107,58.54985,29984000],["2018-01-26",59.378,58.8183,42170000],["2018-01-29",59.324,58.76482,31494000],["2018-01-30",58.8685,58.3136,37338000],["2018-01-31",59.111,58.55382,36022000],["2018-02-01",59.0795,58.52261,73514000],["2018-02-02",55.96,55.43252,117842000],["2018-02-05",53.1195,52.61879,83550000],["2018-02-06",54.2215,53.71041,76630000],["2018-02-07",52.7705,52.27308,51942000],["2018-02-08",50.3855,49.91056,66792000],["2018-02-09",52.3135,51.82039,98360000],["2018-02-12",52.728,52.23099,56240000],["2018-02-13",52.707,52.21018,31586000],["2018-02-14",53.635,53.12944,41304000],["2018-02-15",54.568,54.05364,37396000],["2018-02-16",54.775,54.25869,39948000],["2018-02-20",55.1795,54.65937,33754000],["2018-02-21",55.6875,55.16259,41486000],["2018-02-22",55.495,54.9719,28010000],["2018-02-23",56.4045,55.87283,25292000],["2018-02-26",57.185,56.64598,30912000],["2018-02-27",55.8755,55.34882,42964000],["2018-02-28",55.196,54.67573,49292000],["2018-03-01",53.5705,53.06554,55338000],["2018-03-02",54.207,53.69605,50162000],["2018-03-05",54.738,54.22203,28648000],["2018-03-06",55.045,54.52615,23382000],["2018-03-07",55.752,55.22648,30748000],["2018-03-08",56.469,55.93672,33862000],["2018-03-09",58.042,57.4949,42662000],["2018-03-12",58.2965,57.747,44306000],["2018-03-13",56.9955,56.45826,43140000],["2018-03-14",57.4445,56.90303,41870000],["2018-03-15",57.5305,56.98821,33382000],["2018-03-16",56.721,56.18635,58656000],["2018-03-19",55.0035,54.48504,63656000],["2018-03-20",54.79,54.27355,54598000],["2018-03-21",54.7,54.1844,44898000],["2018-03-22",52.6575,52.16116,69312000],["2018-03-23",51.3275,50.84369,49880000],["2018-03-26",52.7045,52.20771,65984000],["2018-03-27",50.347,49.87243,60816000],["2018-03-28",50.259,49.78526,77698000],["2018-03-29",51.857,51.3682,69338000],["2018-04-02",50.6315,50.15425,65068000],["2018-04-03",50.934,50.4539,51322000],["2018-04-04",51.4855,51.00019,50724000],["2018-04-05",51.632,51.14532,35836000],["2018-04-06",50.4975,50.02152,40134000],["2018-04-09",51.0045,50.52374,33220000],["2018-04-10",51.825,51.3365,36620000],["2018-04-11",51.253,50.76989,34060000],["2018-04-12",51.8645,51.37563,32896000],["2018-04-13",51.802,51.31371,25410000],["2018-04-16",52.305,51.81197,29776000],["2018-04-17",53.968,53.4593,54584000],["2018-04-18",53.7695,53.26266,31126000],["2018-04-19",54.4725,53.95904,39884000],["2018-04-20",53.866,53.35826,42434000],["2018-04-23",53.6905,53.18441,69590000],["2018-04-24",51.132,50.65003,128220000],["2018-04-25",51.1495,50.66737,57860000],["2018-04-26",52.1655,51.67379,50926000],["2018-04-27",51.5725,51.08637,40746000],["2018-04-30",50.929,50.44894,34492000],["2018-05-01",52.0375,51.54699,35326000],["2018-05-02",51.3025,50.81892,34698000],["2018-05-03",51.315,50.83131,39282000],["2018-05-04",52.55,52.05466,36892000],["2018-05-07",52.973,52.47367,34400000],["2018-05-08",52.9295,52.43058,26030000],["2018-05-09",54.4475,53.93428,47160000],["2018-05-10",55.2735,54.75249,36414000],["2018-05-11",55.169,54.64898,30504000],["2018-05-14",55.33,54.80846,39338000],["2018-05-15",54.2435,53.7322,35738000],["2018-05-16",54.2045,53.69356,25628000],["2018-05-17",54.063,53.5534,25738000],["2018-05-18",53.482,52.97788,35482000],["2018-05-21",54.2005,53.68961,25180000],["2018-05-22",53.7655,53.25871,22226000],["2018-05-23",54.298,53.78619,23740000],["2018-05-24",54.2725,53.76093,20604000],["2018-05-25",54.204,53.69307,22224000],["2018-05-29",53.4035,52.90012,36076000],["2018-05-30",53.8735,53.36568,28686000],["2018-05-31",55,54.48157,79368000],["2018-06-01",56.75,56.21508,63202000],["2018-06-04",57.652,57.10858,44754000],["2018-06-05",57.551,57.00852,32964000],["2018-06-06",57.3475,56.80694,34934000],["2018-06-07",56.721,56.18635,36108000],["2018-06-08",56.6355,56.10166,27284000],["2018-06-11",57.045,56.50729,24796000],["2018-06-12",57.4095,56.86836,26092000],["2018-06-13",57.2115,56.67222,34302000],["2018-06-14",58.0055,57.45874,35422000],["2018-06-15",57.9635,57.41713,44438000],["2018-06-18",59.179,58.62119,33038000],["2018-06-19",58.9345,58.37899,47282000],["2018-06-20",59.2035,58.64545,51686000],["2018-06-21",58.472,57.92085,44966000],["2018-06-22",58.4645,57.91341,34220000],["2018-06-25",56.964,56.42706,57682000],["2018-06-26",56.631,56.09719,34688000],["2018-06-27",55.847,55.32058,34538000],["2018-06-28",56.339,55.80795,29726000],["2018-06-29",56.4595,55.92731,31562000],["2018-07-02",57.1055,56.56723,23216000],["2018-07-03",55.814,55.28789,16448000],["2018-07-05",57.0645,56.52661,28594000],["2018-07-06",57.754,57.20961,21820000],["2018-07-09",58.364,57.81386,21584000],["2018-07-10",58.357,57.80693,21334000],["2018-07-11",58.573,58.02089,33252000],["2018-07-12",60.063,59.49684,44148000],["2018-07-13",60.221,59.65336,32612000],["2018-07-16",59.8255,59.26158,26784000],["2018-07-17",60.654,60.08228,40162000],["2018-07-18",60.6455,60.07386,38948000],["2018-07-19",59.955,59.38987,38338000],["2018-07-20",59.894,59.32944,37938000],["2018-07-23",60.55,59.97926,65446000],["2018-07-24",62.9075,62.31453,107600000],["2018-07-25",63.797,63.19565,51104000],["2018-07-26",64.275,63.66914,54686000],["2018-07-27",62.6445,62.05402,48362000],["2018-07-30",61.502,60.92228,43896000],["2018-07-31",61.361,60.78261,39382000],["2018-08-01",61.6495,61.06839,36994000],["2018-08-02",62.0565,61.47155,34704000],["2018-08-03",61.908,61.32446,21264000],["2018-08-06",61.8835,61.30019,22114000],["2018-08-07",62.792,62.20012,42506000],["2018-08-08",63.0665,62.47204,34344000],["2018-08-09",63.223,62.62706,27326000],["2018-08-10",62.6255,62.03519,26602000],["2018-08-13",62.432,61.84352,27500000],["2018-08-14",62.907,62.31404,28080000],["2018-08-15",61.611,61.03025,37052000],["2018-08-16",61.203,60.62609,32176000],["2018-08-17",60.7925,60.21947,33092000],["2018-08-20",61.0975,60.5216,22218000],["2018-08-21",60.8705,60.29674,23082000],["2018-08-22",61.0875,60.51169,22296000],["2018-08-23",61.058,60.48247,24666000],["2018-08-24",61.8375,61.25462,24454000],["2018-08-27",62.8135,62.22142,28580000],["2018-08-28",62.293,61.70582,27330000],["2018-08-29",63.2325,62.63647,36926000],["2018-08-30",62.722,62.13079,30104000],["2018-08-31",61.59,61.00946,42308000],["2018-09-04",60.5655,59.9946,41458000],["2018-09-05",59.955,59.38987,53988000],["2018-09-06",59.1995,58.64149,46854000],["2018-09-07",58.8795,58.3245,32658000],["2018-09-10",58.753,58.19919,27670000],["2018-09-11",59.4995,58.93866,29254000],["2018-09-12",58.58,58.02783,35716000],["2018-09-13",59.107,58.54985,40068000],["2018-09-14",58.899,58.34382,24176000],["2018-09-17",57.9915,57.44488,34096000],["2018-09-18",58.3555,57.80544,32314000],["2018-09-19",58.7135,58.16006,25962000],["2018-09-20",59.5785,59.01691,29244000],["2018-09-21",58.606,58.05358,91222000],["2018-09-24",58.978,58.42207,31150000],["2018-09-25",59.6945,59.13182,33152000],["2018-09-26",59.703,59.14024,37650000],["2018-09-27",60.368,59.79898,36274000],["2018-09-28",60.354,59.7851,35612000],["2018-10-01",60.4265,59.85692,33164000],["2018-10-02",60.382,59.81284,40180000],["2018-10-03",60.5765,60.0055,26246000],["2018-10-04",58.8535,58.29875,46576000],["2018-10-05",58.3915,57.84109,31852000],["2018-10-08",57.796,57.25122,46190000],["2018-10-09",57.2585,56.71878,33690000],["2018-10-10",54.608,54.09327,58980000],["2018-10-11",54.537,54.02293,67696000],["2018-10-12",56.027,55.49889,49370000],["2018-10-15",55.122,54.60242,30074000],["2018-10-16",56.654,56.11998,38378000],["2018-10-17",56.3795,55.84806,35652000],["2018-10-18",54.8955,54.37805,46152000],["2018-10-19",55.259,54.73813,41286000],["2018-10-22",55.5685,55.04471,27116000],["2018-10-23",55.7455,55.22004,37686000],["2018-10-24",52.856,52.35777,49286000],["2018-10-25",55.1795,54.65937,72956000],["2018-10-26",54.1875,53.67673,106438000],["2018-10-29",51.7365,51.24883,81290000],["2018-10-30",52.4755,51.98087,59768000],["2018-10-31",54.529,54.01501,70916000],["2018-11-01",54.299,53.78719,40132000],["2018-11-02",53.5745,53.06951,43438000],["2018-11-05",52.7865,52.28893,45358000],["2018-11-06",53.4785,52.97441,28660000],["2018-11-07",55.412,54.88968,43388000],["2018-11-08",54.7315,54.2156,33694000],["2018-11-09",53.851,53.3434,34860000],["2018-11-12",52.468,51.97343,34002000],["2018-11-13",52.3985,51.90459,25750000],["2018-11-14",52.729,52.23198,34666000],["2018-11-15",53.5525,53.04772,41584000],["2018-11-16",53.4135,52.91002,35366000],["2018-11-19",51.371,50.88678,45684000],["2018-11-20",51.5225,51.03685,54458000],["2018-11-21",52.1715,51.67973,29698000],["2018-11-23",51.505,51.01952,14178000],["2018-11-26",52.797,52.29933,31558000],["2018-11-27",52.614,52.11805,33048000],["2018-11-28",54.5895,54.07494,46042000],["2018-11-29",54.729,54.21312,31004000],["2018-11-30",55.4825,54.95952,59668000],["2018-12-03",55.818,55.29186,57532000],["2018-12-04",53.1235,52.62276,45630000],["2018-12-06",53.904,53.3959,47436000],["2018-12-07",52.329,51.83574,42682000],["2018-12-10",52.659,52.16264,33652000],["2018-12-11",53.0825,52.58215,33852000],["2018-12-12",53.6865,53.18046,28960000],["2018-12-13",53.677,53.17104,24986000],["2018-12-14",52.5855,52.08983,36358000],["2018-12-17",51.2825,50.79911,49932000],["2018-12-18",52.1705,51.67874,43640000],["2018-12-19",51.773,51.28498,58264000],["2018-12-20",51.179,50.69659,53674000],["2018-12-21",49.5625,49.09533,104656000],["2018-12-24",49.2335,48.76942,36360000],["2018-12-26",52.3925,51.89865,46318000],["2018-12-27",52.645,52.14877,45996000],["2018-12-28",52.334,51.8407,34398000],["2018-12-31",52.248,51.75551,33110000],["2019-01-02",52.734,52.23693,31868000],["2019-01-03",51.2735,50.7902,41960000],["2019-01-04",53.9035,53.3954,46022000],["2019-01-07",53.796,53.28892,47446000],["2019-01-08",54.2685,53.75697,35414000],["2019-01-09",54.0825,53.57272,26998000],["2019-01-10",53.9415,53.43305,26598000],["2019-01-11",53.2235,52.72182,30864000],["2019-01-14",52.5755,52.07993,28490000],["2019-01-15",54.3255,53.81343,37518000],["2019-01-16",54.4755,53.96201,38280000],["2019-01-17",54.956,54.43798,24896000],["2019-01-18",55.365,54.84313,44892000],["2019-01-22",53.9315,53.42313,39632000],["2019-01-23",54.2205,53.70941,25194000],["2019-01-24",54.2,53.68911,29114000],["2019-01-25",55.0755,54.55635,23260000],["2019-01-28",53.993,53.48406,29334000],["2019-01-29",53.503,52.99867,19704000],["2019-01-30",54.8995,54.38202,29452000],["2019-01-31",56.2945,55.76387,40232000],["2019-02-01",55.931,55.4038,33116000],["2019-02-04",57.071,56.53305,78408000],["2019-02-05",57.5935,57.05062,82296000],["2019-02-06",56.1445,55.61528,48256000],["2019-02-07",55.2955,54.77428,38298000],["2019-02-08",55.119,54.59945,21766000],["2019-02-11",55.106,54.58657,18498000],["2019-02-12",56.379,55.84758,35036000],["2019-02-13",56.4315,55.89957,28042000],["2019-02-14",56.46,55.92781,21106000],["2019-02-15",55.9815,55.45382,27826000],["2019-02-19",56.3255,55.79457,21980000],["2019-02-20",56.0295,55.50137,24090000],["2019-02-21",55.2105,54.69009,33272000],["2019-02-22",55.828,55.30177,29436000],["2019-02-25",55.8665,55.3399,26208000],["2019-02-26",56.1005,55.57169,35026000],["2019-02-27",56.1445,55.61528,22092000],["2019-02-28",56.3275,55.79655,27422000],["2019-03-01",57.426,56.88471,34086000],["2019-03-04",57.671,57.1274,35490000],["2019-03-05",58.4595,57.90846,40094000],["2019-03-06",58.247,57.69796,23602000],["2019-03-07",57.5425,57.00011,30086000],["2019-03-08",57.4985,56.95652,23694000],["2019-03-11",58.963,58.40722,30032000],["2019-03-12",59.8625,59.29824,42220000],["2019-03-13",59.953,59.38788,25888000],["2019-03-14",59.6265,59.06446,27302000],["2019-03-15",59.515,58.95401,51886000],["2019-03-18",59.4275,58.86734,24442000],["2019-03-19",60.123,59.55628,29788000],["2019-03-20",61.3215,60.74348,41508000],["2019-03-21",61.8065,61.22391,28150000],["2019-03-22",60.3825,59.81333,34422000],["2019-03-25",59.869,59.30468,27576000],["2019-03-26",59.492,58.93123,30752000],["2019-03-27",58.9005,58.34531,29428000],["2019-03-28",58.6135,58.06101,22402000],["2019-03-29",58.8445,58.28983,30890000],["2019-04-01",59.949,59.38392,27706000],["2019-04-02",60.277,59.70883,18288000],["2019-04-03",60.5405,59.96985,22180000],["2019-04-04",60.9725,60.39777,21022000],["2019-04-05",60.5725,60.00154,20012000],["2019-04-08",60.414,59.84454,21750000],["2019-04-09",60.1345,59.56768,19668000],["2019-04-10",60.3225,59.75389,15510000],["2019-04-11",60.4795,59.90942,16998000],["2019-04-12",61.1365,60.56023,24312000],["2019-04-15",61.3265,60.74843,23796000],["2019-04-16",61.5955,61.0149,22622000],["2019-04-17",62.007,61.42253,30366000],["2019-04-18",62.0735,61.4884,24750000],["2019-04-22",62.688,62.0971,19084000],["2019-04-23",63.5295,62.93067,31868000],["2019-04-24",63.0025,62.40864,23396000],["2019-04-25",63.367,62.7697,31344000],["2019-04-26",63.871,63.26896,27228000],["2019-04-29",64.81,64.1991,72368000],["2019-04-30",59.948,59.38293,133178000],["2019-05-01",58.666,58.11301,74340000],["2019-05-02",58.3255,57.77573,45098000],["2019-05-03",59.4775,58.91687,41588000],["2019-05-06",59.673,59.11052,31774000],["2019-05-07",58.943,58.38741,36604000],["2019-05-08",58.539,57.98721,25520000],["2019-05-09",58.3985,57.84803,29556000],["2019-05-10",58.382,57.8317,31650000],["2019-05-13",56.8295,56.29382,45626000],["2019-05-14",56.243,55.71286,40392000],["2019-05-15",58.54,57.9882,59302000],["2019-05-16",59.225,58.66674,35308000],["2019-05-17",58.439,57.88815,25362000],["2019-05-20",57.233,56.69353,30602000],["2019-05-21",57.722,57.17792,20562000],["2019-05-22",57.7925,57.24775,18826000],["2019-05-23",57.267,56.7272,25214000],["2019-05-24",56.9305,56.39387,18554000],["2019-05-28",56.978,56.44092,20948000],["2019-05-29",55.997,55.46917,36230000],["2019-05-30",56.0705,55.54198,18088000],["2019-05-31",55.325,54.80351,31582000],["2019-06-03",51.937,51.44744,96890000],["2019-06-04",52.7245,52.22752,60512000],["2019-06-05",52.232,51.73967,46988000],["2019-06-06",52.388,51.8942,29020000],["2019-06-07",53.4185,52.91498,43828000],["2019-06-10",54.138,53.62769,28510000],["2019-06-11",54.052,53.5425,33508000],["2019-06-12",53.955,53.44642,23670000],["2019-06-13",54.5505,54.0363,20814000],["2019-06-14",54.315,53.80303,24582000],["2019-06-17",54.6945,54.17895,19770000],["2019-06-18",55.262,54.7411,34526000],["2019-06-19",55.2255,54.70494,26714000],["2019-06-20",55.66,55.13535,24018000],["2019-06-21",56.2685,55.73812,50774000],["2019-06-24",55.835,55.30869,24236000],["2019-06-25",54.379,53.86642,31644000],["2019-06-26",54.016,53.50684,34698000],["2019-06-27",53.8315,53.32409,24078000],["2019-06-28",54.14,53.62968,33672000],["2019-07-01",55,54.48157,29196000],["2019-07-02",55.63,55.10563,20630000],["2019-07-03",56.1495,55.62024,20154000],["2019-07-05",56.6335,56.09967,29794000],["2019-07-08",55.8395,55.31316,29888000],["2019-07-09",56.2145,55.68462,29472000],["2019-07-10",57.0455,56.5078,30710000],["2019-07-11",57.204,56.66479,26004000],["2019-07-12",57.267,56.7272,21878000],["2019-07-15",57.5255,56.98326,21164000],["2019-07-16",57.673,57.12937,25352000],["2019-07-17",57.337,56.79655,19538000],["2019-07-18",57.362,56.82131,25450000],["2019-07-19",56.5775,56.0442,23184000],["2019-07-22",56.9605,56.42358,28914000],["2019-07-23",57.4025,56.86143,20648000],["2019-07-24",56.9865,56.44934,27192000],["2019-07-25",56.797,56.26164,54762000],["2019-07-26",62.261,61.67413,121216000],["2019-07-29",62.092,61.50672,41382000],["2019-07-30",61.4,60.82124,28616000],["2019-07-31",60.91,60.33586,39960000],["2019-08-01",60.589,60.01789,35426000],["2019-08-02",59.816,59.25218,34910000],["2019-08-05",57.7375,57.19326,47840000],["2019-08-06",58.554,58.00207,36014000],["2019-08-07",58.7955,58.24129,30686000],["2019-08-08",60.3095,59.74102,30116000],["2019-08-09",59.445,58.88467,20418000],["2019-08-12",58.725,58.17146,22064000],["2019-08-13",59.8365,59.27247,28434000],["2019-08-14",58.2125,57.66379,35430000],["2019-08-15",58.466,57.9149,28506000],["2019-08-16",58.9605,58.40474,24916000],["2019-08-19",60.022,59.45623,24450000],["2019-08-20",59.1765,58.6187,20206000],["2019-08-21",59.579,59.0174,14152000],["2019-08-22",59.576,59.01443,17352000],["2019-08-23",57.679,57.13532,36254000],["2019-08-26",58.559,58.00702,21166000],["2019-08-27",58.541,57.98919,23460000],["2019-08-28",58.6875,58.13431,16810000],["2019-08-29",59.712,59.14915,19636000],["2019-08-30",59.5265,58.9654,18064000],["2019-09-03",58.4775,57.92629,25908000],["2019-09-04",59.1135,58.5563,21312000],["2019-09-05",60.6095,60.03819,26394000],["2019-09-06",60.316,59.74746,18972000],["2019-09-09",60.2635,59.69546,31854000],["2019-09-10",60.285,59.71676,27922000],["2019-09-11",61,60.42501,23522000],["2019-09-12",61.7485,61.16646,31644000],["2019-09-13",62.0015,61.41708,23676000],["2019-09-16",61.5815,61.00103,28218000],["2019-09-17",61.494,60.91436,20806000],["2019-09-18",61.6325,61.05155,17440000],["2019-09-19",61.9375,61.35368,16554000],["2019-09-20",61.492,60.91238,37692000],["2019-09-23",61.7345,61.15259,20798000],["2019-09-24",60.9165,60.3423,35804000],["2019-09-25",62.297,61.70979,26798000],["2019-09-26",62.1145,61.52901,23166000],["2019-09-27",61.2975,60.71971,34122000],["2019-09-30",61.057,60.48148,24470000],["2019-10-01",60.3,59.73161,24504000],["2019-10-02",58.896,58.34085,33030000],["2019-10-03",59.4715,58.91092,28368000],["2019-10-04",60.548,59.97728,24282000],["2019-10-07",60.4125,59.84305,17040000],["2019-10-08",59.5065,58.94559,20086000],["2019-10-09",60.12,59.5533,15948000],["2019-10-10",60.4735,59.90348,12842000],["2019-10-11",60.7855,60.21253,22330000],["2019-10-14",60.8885,60.31457,13296000],["2019-10-15",62.112,61.52654,27584000],["2019-10-16",62.15,61.56418,22986000],["2019-10-17",62.64,62.04955,20958000],["2019-10-18",62.2205,61.63401,31624000],["2019-10-21",62.214,61.62757,18094000],["2019-10-22",62.06,61.47503,22862000],["2019-10-23",62.8815,62.28878,21282000],["2019-10-24",62.9555,62.36208,20224000],["2019-10-25",63.215,62.61914,27104000],["2019-10-28",64.449,63.8415,65428000],["2019-10-29",63.033,62.43885,52654000],["2019-10-30",63.035,62.44083,29204000],["2019-10-31",62.94,62.34672,31904000],["2019-11-01",63.6125,63.01289,28812000],["2019-11-04",64.4805,63.8727,30632000],["2019-11-05",64.572,63.96333,25148000],["2019-11-06",64.5505,63.94205,24626000],["2019-11-07",65.347,64.73103,45140000],["2019-11-08",65.45,64.83305,30392000],["2019-11-11",64.914,64.30212,17234000],["2019-11-12",64.8605,64.24911,28852000],["2019-11-13",64.809,64.1981,20538000],["2019-11-14",65.4575,64.84049,28948000],["2019-11-15",66.677,66.04851,39286000],["2019-11-18",65.992,65.36996,27984000],["2019-11-19",65.6295,65.01088,21864000],["2019-11-20",65.093,64.47944,28892000],["2019-11-21",65.007,64.39425,25546000],["2019-11-22",64.6835,64.07381,27776000],["2019-11-25",65.282,64.66666,23590000],["2019-11-26",65.65,65.0312,21910000],["2019-11-27",65.6065,64.9881,18808000],["2019-11-29",65.2045,64.58989,12802000],["2019-12-02",64.443,63.83556,26538000],["2019-12-03",64.737,64.12679,25270000],["2019-12-04",65.947,65.32538,35506000],["2019-12-05",66.348,65.7226,24408000],["2019-12-06",66.9695,66.33824,32968000],["2019-12-09",67.1495,66.51654,30842000],["2019-12-10",67.1445,66.5116,17606000],["2019-12-11",67.2125,66.57896,20480000],["2019-12-12",67.4245,66.78896,29114000],["2019-12-13",67.3435,66.70872,33170000],["2019-12-16",68.035,67.39371,28128000],["2019-12-17",67.7445,67.10595,32948000],["2019-12-18",67.5955,66.95835,23330000],["2019-12-19",67.822,67.18272,28922000],["2019-12-20",67.561,66.92418,50090000],["2019-12-23",67.5315,66.89496,19936000],["2019-12-24",67.2215,66.58786,13468000],["2019-12-26",68.1235,67.48136,23662000],["2019-12-27",67.732,67.09357,23212000],["2019-12-30",66.9855,66.3541,19994000],["2019-12-31",66.9695,66.33824,19514000],["2020-01-02",68.434,67.78893,27278000],["2020-01-03",68.076,67.43432,23408000],["2020-01-06",69.8905,69.23172,46768000],["2020-01-07",69.7555,69.09799,34330000],["2020-01-08",70.252,69.58981,35314000],["2020-01-09",70.9895,70.32036,33200000],["2020-01-10",71.448,70.77452,26258000],["2020-01-13",72.0015,71.32281,30730000],["2020-01-14",71.5295,70.85527,26076000],["2020-01-15",71.96,71.28171,21550000],["2020-01-16",72.508,71.82454,26080000],["2020-01-17",73.976,73.27869,52424000],["2020-01-21",74.1125,73.41393,48930000],["2020-01-22",74.1935,73.49416,28458000],["2020-01-23",74.2345,73.53477,26650000],["2020-01-24",73.3085,72.61749,29786000],["2020-01-27",71.5865,70.91174,34132000],["2020-01-28",72.525,71.84139,29724000],["2020-01-29",72.835,72.14845,21566000],["2020-01-30",72.7125,72.02711,27110000],["2020-01-31",71.639,70.96373,43822000],["2020-02-03",74.13,73.43124,71636000],["2020-02-04",72.2705,71.58927,95880000],["2020-02-05",72.3025,71.62096,36376000],["2020-02-06",73.7985,73.10288,37822000],["2020-02-07",73.9555,73.25838,28360000],["2020-02-10",75.433,74.72197,38302000],["2020-02-11",75.503,74.79131,34852000],["2020-02-12",75.9315,75.21577,31042000],["2020-02-13",75.6695,74.95624,22914000],["2020-02-14",75.9365,75.22073,23198000],["2020-02-18",75.972,75.25589,25642000],["2020-02-19",76.2435,75.52483,22746000],["2020-02-20",75.8495,75.13454,25962000],["2020-02-21",74.173,73.47385,42520000],["2020-02-24",70.993,70.32382,49560000],["2020-02-25",69.316,68.66263,51580000],["2020-02-26",69.5235,68.86818,49776000],["2020-02-27",65.7475,65.12775,62290000],["2020-02-28",66.9625,66.33131,80198000],["2020-03-02",69.316,68.66263,55430000],["2020-03-03",66.886,66.25553,56602000],["2020-03-04",69.08,68.42885,47598000],["2020-03-05",65.738,65.11836,54380000],["2020-03-06",64.787,64.17632,64640000],["2020-03-09",60.7895,60.2165,69252000],["2020-03-10",63.7585,63.15751,54872000],["2020-03-11",60.545,59.9743,54732000],["2020-03-12",55.5775,55.05362,94326000],["2020-03-13",60.7135,60.14121,79400000],["2020-03-16",53.65,53.14429,96520000],["2020-03-17",55.903,55.37606,83194000],["2020-03-18",54.5595,54.04523,93044000],["2020-03-19",55.5835,55.05957,74064000],["2020-03-20",53.4105,52.90705,82878000],["2020-03-23",52.7065,52.20969,83672000],["2020-03-24",56.5005,55.96793,72468000],["2020-03-25",55.081,54.56181,90324000],["2020-03-26",58.146,57.59792,76562000],["2020-03-27",55.513,54.98973,62794000],["2020-03-30",57.3155,56.77525,58736000],["2020-03-31",58.0975,57.54987,65228000],["2020-04-01",55.105,54.58558,51970000],["2020-04-02",55.8515,55.32505,56410000],["2020-04-03",54.635,54.12001,51374000],["2020-04-06",59.1595,58.60186,63320000],["2020-04-07",59.128,58.57066,61620000],["2020-04-08",60.35,59.78114,40334000],["2020-04-09",60.3285,59.75983,54028000],["2020-04-13",60.5205,59.95004,38702000],["2020-04-14",63.2615,62.6652,63358000],["2020-04-15",62.865,62.27243,42236000],["2020-04-16",62.8715,62.27887,57896000],["2020-04-17",63.95,63.34721,51050000],["2020-04-20",63.0575,62.46312,35292000],["2020-04-21",60.608,60.03671,49648000],["2020-04-22",62.9205,62.32741,46296000],["2020-04-23",63.5585,62.95939,34202000],["2020-04-24",63.83,63.22834,37402000],["2020-04-27",63.543,62.94404,44186000],["2020-04-28",61.6295,61.04858,80700000],["2020-04-29",67.109,66.47643,108358000],["2020-04-30",67.335,66.7003,55842000],["2020-05-01",65.866,65.24515,48872000],["2020-05-04",66.145,65.52152,30806000],["2020-05-05",67.451,66.81521,39666000],["2020-05-06",67.2715,66.63739,31732000],["2020-05-07",68.464,67.81866,30652000],["2020-05-08",69.217,68.56456,33326000],["2020-05-11",70.1795,69.51798,32718000],["2020-05-12",68.759,68.11089,33918000],["2020-05-13",67.4165,66.78102,40368000],["2020-05-14",67.843,67.20351,36660000],["2020-05-15",68.653,68.00587,41544000],["2020-05-18",69.259,68.60618,47094000],["2020-05-19",68.72,68.07224,31586000],["2020-05-20",70.458,69.79385,38262000],["2020-05-21",70.3375,69.6745,30894000],["2020-05-22",70.662,69.99595,28544000],["2020-05-26",71.0685,70.3986,44590000],["2020-05-27",71.014,70.34462,31684000],["2020-05-28",70.912,70.24359,35170000],["2020-05-29",71.676,71.00038,37044000],["2020-06-01",71.7435,71.06725,25162000],["2020-06-02",72.1155,71.43574,23442000],["2020-06-03",71.9625,71.28417,27732000],["2020-06-04",70.715,70.04844,26982000],["2020-06-05",72.001,71.32231,42642000],["2020-06-08",72.402,71.71954,33878000],["2020-06-09",72.604,71.91963,33624000],["2020-06-10",73.235,72.54468,31762000],["2020-06-11",70.095,69.4343,47144000],["2020-06-12",70.646,69.9801,36676000],["2020-06-15",71.037,70.3674,30468000],["2020-06-16",72.3235,71.64178,30648000],["2020-06-17",72.627,71.94242,30610000],["2020-06-18",71.706,71.0301,34862000],["2020-06-19",71.232,70.56057,52784000],["2020-06-22",72.533,71.8493,29442000],["2020-06-23",73.199,72.50903,37752000],["2020-06-24",71.635,70.95977,31592000],["2020-06-25",72.055,71.37581,23958000],["2020-06-26",68.127,67.48484,97640000],["2020-06-29",69.8585,69.2,45074000],["2020-06-30",70.9025,70.23416,40286000],["2020-07-01",72.1,71.42039,42182000],["2020-07-02",73.4965,72.80371,57218000],["2020-07-06",74.9825,74.27571,44712000],["2020-07-07",74.496,73.79379,42364000],["2020-07-08",75.18,74.47137,31766000],["2020-07-09",75.933,75.21726,41836000],["2020-07-10",76.9505,76.22517,35918000],["2020-07-13",75.6115,74.8988,42954000],["2020-07-14",76.043,75.32622,38108000],["2020-07-15",75.844,75.12909,31026000],["2020-07-16",75.746,75.03202,26484000],["2020-07-17",75.8425,75.1276,34264000],["2020-07-20",78.192,77.45496,30166000],["2020-07-21",77.796,77.0627,27486000],["2020-07-22",78.2425,77.50498,24482000],["2020-07-23",75.8375,75.12266,33910000],["2020-07-24",75.4105,74.69968,29902000],["2020-07-27",76.4715,75.75067,27124000],["2020-07-28",75.1825,74.47382,30910000],["2020-07-29",76.1755,75.45747,22676000],["2020-07-30",76.9185,76.19347,36042000],["2020-07-31",74.3975,73.69624,91468000],["2020-08-03",74.138,73.43918,45482000],["2020-08-04",73.665,72.97063,37212000],["2020-08-05",73.9545,73.25739,29134000],["2020-08-06",75.2475,74.53822,33306000],["2020-08-07",74.9185,74.21232,27718000],["2020-08-10",74.841,74.13555,20546000],["2020-08-11",74.027,73.32923,31098000],["2020-08-12",75.362,74.65163,22512000],["2020-08-13",75.8325,75.1177,22388000],["2020-08-14",75.2315,74.52238,21942000],["2020-08-17",75.812,75.09739,19990000],["2020-08-18",77.789,77.05577,28378000],["2020-08-19",77.2305,76.50253,30472000],["2020-08-20",78.8125,78.06961,26382000],["2020-08-21",78.7785,78.03593,34838000],["2020-08-24",79.2575,78.51043,25638000],["2020-08-25",80.2925,79.53567,25150000],["2020-08-26",82.2065,81.43163,52188000],["2020-08-27",81.426,80.65849,31350000],["2020-08-28",81.9715,81.19882,22418000],["2020-08-31",81.4765,80.7085,26422000],["2020-09-01",82.754,81.97397,22652000],["2020-09-02",85.8695,85.06009,49522000],["2020-09-03",81.4755,80.70751,63726000],["2020-09-04",79.0605,78.31528,55850000],["2020-09-08",76.18,75.46193,54032000],["2020-09-09",77.3615,76.6323,39242000],["2020-09-10",76.3025,75.58327,33024000],["2020-09-11",75.788,75.07364,30706000],["2020-09-14",75.4415,74.73039,42660000],["2020-09-15",76.756,76.03249,23042000],["2020-09-16",75.6045,74.89185,22128000],["2020-09-17",74.352,73.65116,40008000],["2020-09-18",72.5545,71.87059,63056000],["2020-09-21",71.507,70.83297,56908000],["2020-09-22",72.991,72.30298,33950000],["2020-09-23",70.4695,69.80526,37726000],["2020-09-24",71.143,70.4724,34552000],["2020-09-25",71.953,71.27477,30326000],["2020-09-28",72.933,72.24554,30784000],["2020-09-29",73.301,72.61006,31816000],["2020-09-30",73.28,72.58927,40924000],["2020-10-01",74.395,73.69373,32884000],["2020-10-02",72.78,72.09398,31222000],["2020-10-05",74.1415,73.44263,21602000],["2020-10-06",72.551,71.86714,26096000],["2020-10-07",72.957,72.2693,36108000],["2020-10-08",74.1715,73.47237,26076000],["2020-10-09",75.5225,74.81062,32966000],["2020-10-12",78.2295,77.4921,55344000],["2020-10-13",78.3535,77.61494,39072000],["2020-10-14",78.172,77.43513,33174000],["2020-10-15",77.7735,77.04041,31210000],["2020-10-16",78.385,77.64614,34194000],["2020-10-19",76.4975,75.77643,29734000],["2020-10-20",77.554,76.82298,41670000],["2020-10-21",79.2995,78.55202,60322000],["2020-10-22",80.333,79.57578,30512000],["2020-10-23",81.649,80.87939,30548000],["2020-10-26",79.2145,78.46783,35826000],["2020-10-27",79.944,79.19044,25902000],["2020-10-28",75.54,74.82796,45174000],["2020-10-29",77.844,77.11024,55406000],["2020-10-30",80.8055,80.04382,99878000],["2020-11-02",81.216,80.45046,44228000],["2020-11-03",82.283,81.50739,31432000],["2020-11-04",87.2925,86.46967,71342000],["2020-11-05",88.125,87.29433,39758000],["2020-11-06",87.9865,87.15714,28622000],["2020-11-09",88.071,87.24085,53440000],["2020-11-10",86.886,86.067,43022000],["2020-11-11",87.3615,86.53803,31838000],["2020-11-12",87.141,86.31961,26474000],["2020-11-13",88.613,87.77772,29744000],["2020-11-16",88.7015,87.8654,25468000],["2020-11-17",88.083,87.25274,21314000],["2020-11-18",87.032,86.21164,20108000],["2020-11-19",87.9285,87.09968,20106000],["2020-11-20",86.819,86.00064,27694000],["2020-11-23",86.378,85.5638,22530000],["2020-11-24",88.195,87.36368,27984000],["2020-11-25",88.2065,87.37505,19600000],["2020-11-27",89.351,88.50878,14790000],["2020-11-30",87.72,86.89314,32418000],["2020-12-01",89.768,88.92184,37350000],["2020-12-02",91.2485,90.38838,29424000],["2020-12-03",91.092,90.23338,24728000],["2020-12-04",91.188,90.32846,20544000],["2020-12-07",90.8515,89.99514,22288000],["2020-12-08",90.5665,89.71281,19936000],["2020-12-09",88.893,88.05508,31728000],["2020-12-10",88.3825,87.54941,28688000],["2020-12-11",88.74,87.90353,18628000],["2020-12-14",87.613,86.78716,33050000],["2020-12-15",88.054,87.22401,21352000],["2020-12-16",87.8595,87.03133,24676000],["2020-12-17",87.0255,86.20519,34880000],["2020-12-18",86.311,85.49744,85256000],["2020-12-21",86.728,85.9105,33974000],["2020-12-22",86.011,85.20026,20370000],["2020-12-23",86.4115,85.59699,22974000],["2020-12-24",86.708,85.89069,9312000],["2020-12-28",88.698,87.86193,27650000],["2020-12-29",87.888,87.05956,19726000],["2020-12-30",86.8125,85.99421,21026000],["2020-12-31",87.632,86.80598,21070000],["2021-01-04",86.3065,85.49296,37324000],["2021-01-05",87.0025,86.18242,20360000],["2021-01-06",86.144,85.332,46588000],["2021-01-07",88.717,87.88076,41936000],["2021-01-08",89.8915,89.0442,35484000],["2021-01-11",87.8145,86.98676,34796000],["2021-01-12",86.8715,86.05264,29528000],["2021-01-13",87.3625,86.53902,23432000],["2021-01-14",86.546,85.73022,29212000],["2021-01-15",86.381,85.56677,31444000],["2021-01-19",89.2235,88.38249,41660000],["2021-01-20",94.0035,93.11742,64152000],["2021-01-21",94.2075,93.3195,58634000],["2021-01-22",94.628,93.73603,32744000],["2021-01-25",94.714,93.82122,50586000],["2021-01-26",95.3975,94.49828,31462000],["2021-01-27",90.947,90.08974,82512000],["2021-01-28",92.66,91.78661,55278000],["2021-01-29",91.368,90.50675,44530000],["2021-02-01",94.6535,93.76131,40252000],["2021-02-02",95.956,95.05152,66332000],["2021-02-03",102.944,101.97364,97882000],["2021-02-04",102.6815,101.71364,48596000],["2021-02-05",104.4415,103.45703,29866000],["2021-02-08",104.226,103.24356,28828000],["2021-02-09",103.7695,102.79137,21892000],["2021-02-10",104.324,103.34064,25102000],["2021-02-11",104.4375,103.45308,20480000],["2021-02-12",104.7515,103.76411,18990000],["2021-02-16",105.535,104.54023,31004000],["2021-02-17",105.931,104.93251,20294000],["2021-02-18",105.2905,104.29804,22546000],["2021-02-19",104.4405,103.45605,37938000],["2021-02-22",102.713,101.74482,29466000],["2021-02-23",103.006,102.03505,34658000],["2021-02-24",104.1905,103.2084,22608000],["2021-02-25",100.7975,99.84738,41548000],["2021-02-26",101.0955,100.14256,40042000],["2021-03-01",103.483,102.50758,26060000],["2021-03-02",103.224,102.251,25564000],["2021-03-03",100.5705,99.62252,33892000],["2021-03-04",101.6965,100.73792,49216000],["2021-03-05",104.8535,103.86515,53100000],["2021-03-08",100.375,99.42886,36868000],["2021-03-09",102.018,101.05637,33920000],["2021-03-10",101.8095,100.84985,27100000],["2021-03-11",105.027,104.037,27702000],["2021-03-12",102.5,101.53384,33818000],["2021-03-15",102.722,101.75374,26168000],["2021-03-16",104.1945,103.21236,31900000],["2021-03-17",104.111,103.12964,26382000],["2021-03-18",101.067,100.11436,31700000],["2021-03-19",101.348,100.3927,46072000],["2021-03-22",101.5345,100.57745,33536000],["2021-03-23",102.0665,101.10442,28510000],["2021-03-24",101.6265,100.66858,25218000],["2021-03-25",101.623,100.6651,35616000],["2021-03-26",101.2365,100.28224,27978000],["2021-03-29",102.2895,101.32531,26492000],["2021-03-30",102.3235,101.359,27312000],["2021-03-31",103.126,102.15392,42570000],["2021-04-01",106.489,105.48523,39880000],["2021-04-05",110.948,109.90221,48510000],["2021-04-06",110.463,109.42178,35240000],["2021-04-07",111.9515,110.89624,24134000],["2021-04-08",112.5215,111.46088,28664000],["2021-04-09",113.5335,112.46334,26146000],["2021-04-12",112.231,111.17311,25024000],["2021-04-13",112.7215,111.65897,25682000],["2021-04-14",112.0955,111.03889,21002000],["2021-04-15",114.2625,113.18546,29174000],["2021-04-16",114.1375,113.06164,26282000],["2021-04-19",114.488,113.40883,30290000],["2021-04-20",113.9505,112.8764,22288000],["2021-04-21",113.9175,112.84372,23204000],["2021-04-22",112.626,111.56438,24146000],["2021-04-23",114.9965,113.91254,29066000],["2021-04-26",115.4965,114.40784,32038000],["2021-04-27",114.549,113.46926,44386000],["2021-04-28",117.952,116.84018,81106000],["2021-04-29",119.638,118.51028,41234000],["2021-04-30",117.675,116.56579,44856000],["2021-05-03",117.154,116.04971,28242000],["2021-05-04",115.3415,114.25429,44818000],["2021-05-05",115.7385,114.64756,26636000],["2021-05-06",116.8675,115.76591,25190000],["2021-05-07",117.5965,116.48803,28898000],["2021-05-10",114.5875,113.50739,30914000],["2021-05-11",113.503,112.43311,34186000],["2021-05-12",110.0125,108.97552,46376000],["2021-05-13",111.452,110.40146,33204000],["2021-05-14",113.919,112.8452,31996000],["2021-05-17",114.446,113.36723,21598000],["2021-05-18",113.1235,112.05721,22204000],["2021-05-19",113.575,112.50444,23684000],["2021-05-20",115.3475,114.26024,32352000],["2021-05-21",114.7065,113.62528,40632000],["2021-05-24",118.052,116.93925,31832000],["2021-05-25",118.1435,117.02988,22440000],["2021-05-26",119.0155,117.89366,21572000],["2021-05-27",118.134,117.02048,35224000],["2021-05-28",117.8425,116.73171,21482000],["2021-06-01",119.059,117.93674,23354000],["2021-06-02",118.5295,117.41225,21158000],["2021-06-03",117.379,116.27258,18696000],["2021-06-04",119.6785,118.55042,24458000],["2021-06-07",120.115,118.9828,24120000],["2021-06-08",119.922,118.79162,24240000],["2021-06-09",120.397,119.26213,17942000],["2021-06-10",121.7565,120.60883,25904000],["2021-06-11",121.51,120.36465,21958000],["2021-06-14",122.4455,121.29134,22098000],["2021-06-15",121.4195,120.27499,21562000],["2021-06-16",120.7725,119.63409,26472000],["2021-06-17",121.7435,120.59596,25842000],["2021-06-18",120.111,118.97882,46116000],["2021-06-21",121.8125,120.6643,27414000],["2021-06-22",122.3305,121.17741,22390000],["2021-06-23",122.127,120.97583,19148000],["2021-06-24",122.5,121.34531,21362000],["2021-06-25",122.5085,121.35374,34594000],["2021-06-28",122.536,121.38098,28526000],["2021-06-29",122.2725,121.11995,23108000],["2021-06-30",122.0895,120.93869,24474000],["2021-07-01",122.4445,121.29034,18110000],["2021-07-02",125.2575,124.07683,25982000],["2021-07-06",126.19,125.00054,26404000],["2021-07-07",126.474,125.28185,24060000],["2021-07-08",125.044,123.86534,23790000],["2021-07-09",125.5185,124.33537,18632000],["2021-07-12",126.9755,125.77862,17668000],["2021-07-13",127.3415,126.14117,19240000],["2021-07-14",128.237,127.02824,23742000],["2021-07-15",127.005,125.80786,24218000],["2021-07-16",126.97,125.77319,20424000],["2021-07-19",124.578,123.40373,27968000],["2021-07-20",126.2095,125.01985,26312000],["2021-07-21",127.549,126.34673,20746000],["2021-07-22",128.42149,127.211,14302000],["2021-07-23",133.015,131.76122,41506000],["2021-07-26",134.035,132.77158,30572000],["2021-07-27",131.89999,130.65669,54710000],["2021-07-28",136.09399,134.81117,95130000],["2021-07-29",135.7775,134.49765,31716000],["2021-07-30",134.7265,133.45657,25576000],["2021-08-02",134.85451,133.58337,21634000],["2021-08-03",135.63,134.35156,20762000],["2021-08-04",135.1255,133.85181,19676000],["2021-08-05",136.2515,134.96719,17870000],["2021-08-06",135.73849,134.45901,20488000],["2021-08-09",136.91299,135.62244,17760000],["2021-08-10",136.80701,135.51746,19414000],["2021-08-11",136.27901,134.99445,15352000],["2021-08-12",137.194,135.9008,16506000],["2021-08-13",137.72749,136.42929,15948000],["2021-08-16",138.30949,137.0058,22384000],["2021-08-17",136.6615,135.37334,21716000],["2021-08-18",135.44901,134.17227,19258000],["2021-08-19",135.67999,134.40106,21782000],["2021-08-20",137.4295,136.13411,31194000],["2021-08-23",140.0415,138.72145,28454000],["2021-08-24",141.26151,139.92996,19268000],["2021-08-25",142.07899,140.73978,15848000],["2021-08-26",141.44051,140.10728,20610000],["2021-08-27",144.004,142.64661,28780000],["2021-08-30",144.5905,143.22758,24434000],["2021-08-31",144.69749,143.33359,22448000],["2021-09-01",145.2155,143.84669,21936000],["2021-09-02",143.287,141.93637,32342000],["2021-09-03",143.7395,142.38461,19850000],["2021-09-07",144.2805,142.9205,20124000],["2021-09-08",143.69099,142.33658,18344000],["2021-09-09",143.541,142.18797,15314000],["2021-09-10",140.87601,139.54811,36840000],["2021-09-13",142.3325,140.99088,22094000],["2021-09-14",142.54449,141.20087,19674000],["2021-09-15",144.4295,143.06812,27408000],["2021-09-16",143.61,142.25633,26190000],["2021-09-17",140.8,139.47281,53384000],["2021-09-20",138.7195,137.4119,46518000],["2021-09-21",139.033,137.72249,25332000],["2021-09-22",140.28349,138.96117,25056000],["2021-09-23",141.216,139.88489,20952000],["2021-09-24",142.215,140.87447,22984000],["2021-09-27",141.07201,139.74226,21882000],["2021-09-28",135.83,134.54967,45772000],["2021-09-29",134.3535,133.0871,30848000],["2021-09-30",133.67599,132.41599,37996000],["2021-10-01",136.543,135.25595,35360000],["2021-10-04",133.6595,132.39963,51202000],["2021-10-05",136.02299,134.74086,32404000],["2021-10-06",137.565,136.26831,24364000],["2021-10-07",139.22501,137.91267,25110000],["2021-10-08",139.78551,138.46788,26526000],["2021-10-11",138.914,137.6046,17954000],["2021-10-12",136.44901,135.16284,36332000],["2021-10-13",137.582,136.28516,19654000],["2021-10-14",141.151,139.82051,31894000],["2021-10-15",141.368,140.03546,30274000],["2021-10-18",142.778,141.43217,20396000],["2021-10-19",143.237,141.88686,20164000],["2021-10-20",141.769,140.43269,23288000],["2021-10-21",141.886,140.5486,26292000],["2021-10-22",137.5665,136.26979,50588000],["2021-10-25",137.44701,136.15143,34412000],["2021-10-26",139.3085,137.99536,49236000],["2021-10-27",146.2175,144.83923,85782000],["2021-10-28",145.849,144.47424,36206000],["2021-10-29",148.04601,146.65053,43320000],["2021-11-01",143.49699,142.14439,46924000],["2021-11-02",145.4325,144.06165,33482000],["2021-11-03",146.59801,145.21619,27494000],["2021-11-04",148.2675,146.86995,38412000],["2021-11-05",148.85201,147.44894,38354000],["2021-11-08",149.03101,147.62624,23052000],["2021-11-09",148.9185,147.5148,19530000],["2021-11-10",145.89349,144.5183,29970000],["2021-11-11",145.76649,144.3925,16518000],["2021-11-12",148.67799,147.27658,22360000],["2021-11-15",148.452,147.0527,23508000],["2021-11-16",147.87601,146.48213,18904000],["2021-11-17",148.047,146.65149,19594000],["2021-11-18",149.8385,148.42613,35608000],["2021-11-19",148.9265,147.52274,33682000],["2021-11-22",146.302,144.92294,30594000],["2021-11-23",145.782,144.40787,27218000],["2021-11-24",146.12,144.74269,18040000],["2021-11-26",142.183,140.84279,30470000],["2021-11-29",145.5305,144.15874,32596000],["2021-11-30",141.89751,140.55997,42068000],["2021-12-01",141.0515,139.72194,34020000],["2021-12-02",142.966,141.61839,29194000],["2021-12-03",142.0015,140.66298,41230000],["2021-12-06",143.155,141.80562,30618000],["2021-12-07",147.2695,145.8813,32240000],["2021-12-08",148.18649,146.7897,24270000],["2021-12-09",147.6385,146.24689,23270000],["2021-12-10",148.0015,146.60641,24458000],["2021-12-13",145.82651,144.45195,27070000],["2021-12-14",143.907,142.55054,38446000],["2021-12-15",146.44099,145.06065,36370000],["2021-12-16",144.44501,143.08347,33650000],["2021-12-17",141.72501,140.38911,50416000],["2021-12-20",141.60699,140.27222,27192000],["2021-12-21",143.4725,142.12013,28756000],["2021-12-22",146.41499,145.0349,26322000],["2021-12-23",146.9165,145.53166,26384000],["2021-12-27",147.90649,146.51234,15976000],["2021-12-28",146.687,145.30434,18200000],["2021-12-29",146.655,145.27261,17788000],["2021-12-30",146.2005,144.82242,15688000],["2021-12-31",144.85201,143.48663,18136000],["2022-01-03",144.9915,143.6248,28646000],["2022-01-04",144.39951,143.03839,28400000],["2022-01-05",137.77499,136.47635,54618000],["2022-01-06",137.7475,136.44908,37348000],["2022-01-07",137.017,135.72548,29760000],["2022-01-10",138.66949,137.36241,44408000],["2022-01-11",139.73599,138.41881,28730000],["2022-01-12",141.4305,140.09737,26108000],["2022-01-13",138.58701,137.28067,31436000],["2022-01-14",139.4805,138.16573,29662000],["2022-01-18",135.998,134.71609,34872000],["2022-01-19",135.1165,133.8429,28648000],["2022-01-20",133.3075,132.05093,29908000],["2022-01-21",130.3515,129.1228,55652000],["2022-01-24",130.804,129.57106,76622000],["2022-01-25",126.935,125.73852,46960000],["2022-01-26",129.233,128.01485,49130000],["2022-01-27",129.005,127.789,31950000],["2022-01-28",133.351,132.09401,34362000],["2022-01-31",135.3035,134.02814,39986000],["2022-02-01",137.644,136.34659,68644000],["2022-02-02",148,146.60497,123200000],["2022-02-03",143.09,141.74124,71518000],["2022-02-04",143.293,141.94232,57998000],["2022-02-07",139.201,137.88889,54974000],["2022-02-08",139.399,138.08504,54284000],["2022-02-09",141.592,140.25734,40144000],["2022-02-10",138.62,137.31339,39330000],["2022-02-11",134.2825,133.01675,39958000],["2022-02-14",135.526,134.24854,34302000],["2022-02-15",136.60851,135.32083,26680000],["2022-02-16",137.73801,136.4397,25022000],["2022-02-17",132.539,131.28967,38950000],["2022-02-18",130.403,129.1738,45620000],["2022-02-22",129.81351,128.58989,44990000],["2022-02-23",127.588,126.38536,32786000],["2022-02-24",132.69099,131.44025,54456000],["2022-02-25",134.4595,133.19209,36406000],["2022-02-28",135.05701,133.78395,38864000],["2022-03-01",134.06149,132.79784,26496000],["2022-03-02",134.5715,133.30302,23520000],["2022-03-03",133.89951,132.63736,24604000],["2022-03-04",131.90649,130.66315,30430000],["2022-03-07",126.3785,125.18726,45112000],["2022-03-08",127.1045,125.90641,40428000],["2022-03-09",133.42,132.16237,37026000],["2022-03-10",132.4295,131.18124,27102000],["2022-03-11",129.8705,128.64632,31526000],["2022-03-14",125.951,124.76379,38812000],["2022-03-15",129.198,127.98016,30920000],["2022-03-16",133.2805,132.02419,35576000],["2022-03-17",133.839,132.57745,28264000],["2022-03-18",136.1255,134.84239,44566000],["2022-03-21",136.1015,134.81863,26832000],["2022-03-22",139.868,138.54959,35496000],["2022-03-23",138.2755,136.97211,25154000],["2022-03-24",141.57201,140.23755,26396000],["2022-03-25",141.673,140.33759,24126000],["2022-03-28",141.45551,140.12213,35050000],["2022-03-29",142.50549,141.16225,34318000],["2022-03-30",141.93851,140.60062,19884000],["2022-03-31",139.0675,137.75664,37524000],["2022-04-01",140.1505,138.82944,25942000],["2022-04-04",142.9715,141.62386,25942000],["2022-04-05",140.591,139.26579,21418000],["2022-04-06",136.548,135.26089,32468000],["2022-04-07",135.8885,134.60762,26234000],["2022-04-08",133.28751,132.03114,25142000],["2022-04-11",128.8235,127.60921,36884000],["2022-04-12",127.7145,126.51067,32710000],["2022-04-13",129.894,128.66959,27928000],["2022-04-14",126.73,125.53545,31598000],["2022-04-18",127.6765,126.47302,20808000],["2022-04-19",130.009,128.78354,26490000],["2022-04-20",128.03999,126.83309,31696000],["2022-04-21",124.8145,123.63799,36446000],["2022-04-22",119.6355,118.50783,56884000],["2022-04-25",123.074,121.9139,46128000],["2022-04-26",118.65,117.53161,73054000],["2022-04-27",114.2945,113.21716,91820000],["2022-04-28",118.5225,117.4053,48884000],["2022-04-29",114.1095,113.03391,42676000],["2022-05-02",116.583,115.48409,35534000],["2022-05-03",117.334,116.22802,24968000],["2022-05-04",122.261,121.10857,49916000],["2022-05-05",116.5055,115.40733,45840000],["2022-05-06",115.7465,114.65547,39710000],["2022-05-09",112.511,111.45047,40802000],["2022-05-10",114.395,113.3167,39900000],["2022-05-11",113.6025,112.53168,37534000],["2022-05-12",112.844,111.78033,53836000],["2022-05-13",116.0505,114.9566,35038000],["2022-05-16",114.445,113.36624,25990000],["2022-05-17",116.473,115.37513,23054000],["2022-05-18",111.8995,110.84474,35126000],["2022-05-19",110.384,109.34351,34144000],["2022-05-20",108.908,107.88142,48962000],["2022-05-23",111.488,110.43712,37184000],["2022-05-24",105.97,104.97114,76780000],["2022-05-25",105.805,104.80769,40258000],["2022-05-26",107.7925,106.77645,37948000],["2022-05-27",112.3165,111.2578,37914000],["2022-05-31",113.762,112.68967,50012000],["2022-06-01",113.892,112.81845,36606000],["2022-06-02",117.6225,116.51379,37992000],["2022-06-03",114.541,113.46133,26136000],["2022-06-06",116.8205,115.71935,33542000],["2022-06-07",117.1495,116.04526,31590000],["2022-06-08",117.194,116.08934,26108000],["2022-06-09",114.8355,113.75305,25798000],["2022-06-10",111.1615,110.11369,41452000],["2022-06-13",106.3925,105.38964,47252000],["2022-06-14",106.7155,105.70959,33706000],["2022-06-15",109.7645,108.72986,39698000],["2022-06-16",106.0335,105.03403,51684000],["2022-06-17",107.1435,106.13358,51376000],["2022-06-21",111.544,110.49259,47416000],["2022-06-22",111.4875,110.43662,30774000],["2022-06-23",112.242,111.18401,28362000],["2022-06-24",117.975,116.86297,41164000],["2022-06-27",115.8335,114.74165,36420000],["2022-06-28",112.0075,110.95171,35792000],["2022-06-29",111.7015,110.6486,24716000],["2022-06-30",108.963,107.93591,43170000],["2022-07-01",108.7375,107.71255,35476000],["2022-07-05",113.263,112.19538,39342000],["2022-07-06",114.572,113.49205,37432000],["2022-07-07",118.783,117.66335,40936000],["2022-07-08",119.3535,118.22848,38238000],["2022-07-11",115.6765,114.58614,31196000],["2022-07-12",114.0205,112.94576,29960000],["2022-07-13",111.3535,110.30389,43722000],["2022-07-14",110.3675,109.32719,37004000],["2022-07-15",111.7775,110.72388,46770000],["2022-07-18",109.03,108.00228,43164600],["2022-07-19",113.81,112.73722,36530900],["2022-07-20",113.9,112.82639,35600400],["2022-07-21",114.34,113.26222,32676200],["2022-07-22",107.9,106.88293,48901200],["2022-07-25",107.51,106.49661,34690900],["2022-07-26",105.02,104.03008,47991000],["2022-07-27",113.06,111.9943,59858500],["2022-07-28",114.22,113.14337,32816600],["2022-07-29",116.32,115.22357,37223400],["2022-08-01",114.86,113.77732,26034300],["2022-08-02",115.13,114.04478,20236000],["2022-08-03",118.08,116.96698,28499000],["2022-08-04",118.19,117.07594,21602900],["2022-08-05",117.47,116.36272,19159500],["2022-08-08",117.3,116.19434,19138300],["2022-08-09",116.63,115.53064,19086500],["2022-08-10",119.7,118.5717,30930400],["2022-08-11",118.84,117.7198,24293700],["2022-08-12",121.68,120.53304,19096300],["2022-08-15",122.08,120.92927,19494800],["2022-08-16",121.7,120.55285,19041200],["2022-08-17",119.55,118.42313,22847000],["2022-08-18",120.17,119.03727,17987700],["2022-08-19",117.21,116.10517,21809500],["2022-08-22",114.24,113.16318,21456600],["2022-08-23",113.86,112.78677,15870400],["2022-08-24",113.69,112.61836,17734600],["2022-08-25",116.65,115.55047,16956800],["2022-08-26",110.34,109.29992,37245700],["2022-08-29",109.42,108.3886,21191200],["2022-08-30",108.94,107.91314,27513300],["2022-08-31",108.22,107.19992,28627000],["2022-09-01",109.74,108.70558,28360900],["2022-09-02",107.85,106.83341,24160700],["2022-09-06",106.81,105.8032,25068300],["2022-09-07",109.45,108.41832,23167000],["2022-09-08",108.38,107.35841,24238300],["2022-09-09",110.65,109.60703,23197700],["2022-09-12",110.86,109.81503,22966800],["2022-09-13",104.32,103.33668,38172900],["2022-09-14",105,104.01027,26395100],["2022-09-15",102.91,101.93996,34188300],["2022-09-16",102.8,101.831,42797200],["2022-09-19",103.07,102.09846,23036800],["2022-09-20",101.14,100.18665,26517100],["2022-09-21",99.28,98.34418,31487300],["2022-09-22",100.14,99.19608,34298600],["2022-09-23",98.74,97.80927,31625400],["2022-09-26",98.17,97.24466,27072700],["2022-09-27",97.5,96.58097,30072800],["2022-09-28",100.05,99.10693,32466300],["2022-09-29",97.42,96.50172,31047200],["2022-09-30",95.65,94.74842,32941500],["2022-10-03",98.64,97.71022,27982000],["2022-10-04",101.64,100.68195,28850800],["2022-10-05",101.43,100.47393,22176900],["2022-10-06",101.42,100.46401,22324000],["2022-10-07",98.68,97.74985,27502800],["2022-10-10",97.86,96.93758,18225100],["2022-10-11",97.18,96.26398,26507100],["2022-10-12",97.56,96.6404,21876400],["2022-10-13",99.06,98.12627,34574500],["2022-10-14",96.56,95.64982,25410700],["2022-10-17",99.97,99.02769,28419200],["2022-10-18",100.77,99.82013,24060700],["2022-10-19",99.63,98.69089,23811100],["2022-10-20",99.97,99.02769,25323200],["2022-10-21",101.13,100.17673,32458700],["2022-10-24",102.52,101.55364,27176400],["2022-10-25",104.48,103.49518,40611400],["2022-10-26",94.93,94.03519,88114100],["2022-10-27",92.22,91.35074,60710900],["2022-10-28",96.29,95.38238,43697300],["2022-10-31",94.51,93.61914,31675000],["2022-11-01",90.47,89.61724,47161400],["2022-11-02",86.97,86.15023,57038300],["2022-11-03",83.43,82.64359,61288000],["2022-11-04",86.58,85.76389,51124900],["2022-11-07",88.49,87.65591,34078900],["2022-11-08",88.9,88.06203,30429000],["2022-11-09",87.32,86.49692,31769100],["2022-11-10",93.94,93.05453,51620100],["2022-11-11",96.41,95.50124,33090500],["2022-11-14",95.7,94.79793,30179500],["2022-11-15",98.44,97.5121,41640800],["2022-11-16",98.85,97.91824,29105200],["2022-11-17",98.36,97.43286,26052600],["2022-11-18",97.43,96.51163,28342300],["2022-11-21",95.6,94.69888,21647400],["2022-11-22",97.05,96.13522,23438500],["2022-11-23",98.46,97.53191,18868100],["2022-11-25",97.46,96.54134,9701400],["2022-11-28",96.05,95.14464,26237500],["2022-11-29",95.19,94.29273,20061700],["2022-11-30",100.99,100.03806,43647500],["2022-12-01",100.99,100.03806,28687100],["2022-12-02",100.44,99.49326,21480700],["2022-12-05",99.48,98.54231,24405100],["2022-12-06",96.98,96.06586,24910700],["2022-12-07",94.94,94.0451,31045400],["2022-12-08",93.71,92.82667,32213300],["2022-12-09",92.83,91.95498,28225400],["2022-12-12",93.31,92.43045,29420000],["2022-12-13",95.63,94.72858,40593700],["2022-12-14",95.07,94.17387,28733600],["2022-12-15",90.86,90.00355,40107000],["2022-12-16",90.26,89.40921,58011800],["2022-12-19",88.44,87.60635,29493000],["2022-12-20",89.02,88.18089,23453800],["2022-12-21",89.58,88.73561,24745600],["2022-12-22",87.76,86.93276,27658300],["2022-12-23",89.23,88.38892,23003000],["2022-12-27",87.39,86.56627,20097300],["2022-12-28",86.02,85.20918,19523200],["2022-12-29",88.45,87.61627,23333500],["2022-12-30",88.23,87.39835,23986300],["2023-01-03",89.12,88.27996,28131200],["2023-01-04",88.08,87.24975,34854800],["2023-01-05",86.2,85.38746,27194400],["2023-01-06",87.34,86.51672,41381500],["2023-01-09",88.02,87.19032,29003900],["2023-01-10",88.42,87.58654,30467800],["2023-01-11",91.52,90.65733,26862000],["2023-01-12",91.13,90.271,30258100],["2023-01-13",92.12,91.25169,26329200],["2023-01-17",91.29,90.4295,32602400],["2023-01-18",91.12,90.2611,29116700],["2023-01-19",93.05,92.1729,37000400],["2023-01-20",98.02,97.09605,63191100],["2023-01-23",99.79,98.84937,40005100],["2023-01-24",97.7,96.77908,33078500],["2023-01-25",95.22,94.32246,42330000],["2023-01-26",97.52,96.60076,30114000],["2023-01-27",99.37,98.43335,33879800],["2023-01-30",96.94,96.02625,27226200],["2023-01-31",98.84,97.90832,29870700],["2023-02-01",100.43,99.48335,35531100],["2023-02-02",107.74,106.72445,69883800],["2023-02-03",104.78,103.79234,65309300],["2023-02-06",102.9,101.93007,31999600],["2023-02-07",107.64,106.62537,49010200],["2023-02-08",99.37,98.43335,94743500],["2023-02-09",95.01,94.11443,119455000],["2023-02-10",94.57,93.67858,54980700],["2023-02-13",94.61,93.71819,50076100],["2023-02-14",94.68,93.78755,54726100],["2023-02-15",96.94,96.02625,50169000],["2023-02-16",95.51,94.60973,42462600],["2023-02-17",94.35,93.46065,34284100],["2023-02-21",91.79,90.92478,33629300],["2023-02-22",91.65,90.7861,30884000],["2023-02-23",90.89,90.03327,41206400],["2023-02-24",89.13,88.28987,36585100],["2023-02-27",89.87,89.02289,27502300],["2023-02-28",90.06,89.21107,30142000],["2023-03-01",90.36,89.50826,31111200],["2023-03-02",92,91.13282,32204400],["2023-03-03",93.65,92.76726,35160100],["2023-03-06",95.13,94.23331,32639300],["2023-03-07",93.86,92.97529,27835500],["2023-03-08",94.25,93.36159,34103300],["2023-03-09",92.32,91.44979,28813500],["2023-03-10",90.63,89.77571,35941000],["2023-03-13",91.11,90.2512,37335600],["2023-03-14",93.97,93.08423,36050200],["2023-03-15",96.11,95.20407,50622100],["2023-03-16",100.32,99.37439,65492000],["2023-03-17",101.62,100.66214,61028500],["2023-03-20",101.22,100.26591,32960400],["2023-03-21",104.92,103.93102,42110300],["2023-03-22",103.37,102.39565,43427400],["2023-03-23",105.6,104.60462,40797800],["2023-03-24",105.44,104.44611,30393300],["2023-03-27",102.46,101.49421,31120900],["2023-03-28",101.03,100.0777,32057900],["2023-03-29",101.39,100.43429,28779600],["2023-03-30",100.89,99.93901,33086200],["2023-03-31",103.73,102.75224,36863400],["2023-04-03",104.36,103.3763,25035400],["2023-04-04",104.72,103.7329,24420100],["2023-04-05",104.47,103.48527,28290500],["2023-04-06",108.42,107.39803,48711500],["2023-04-10",106.44,105.43668,27067400],["2023-04-11",105.35,104.35698,26311800],["2023-04-12",104.64,103.65366,24370300],["2023-04-13",107.43,106.41737,24843600],["2023-04-14",108.87,107.8438,26578000],["2023-04-17",105.97,104.97114,37571200],["2023-04-18",104.5,103.51498,26596400],["2023-04-19",104.18,103.19799,20905700],["2023-04-20",105.29,104.29755,27820800],["2023-04-21",105.41,104.41641,25800100],["2023-04-24",105.97,104.97114,23542800],["2023-04-25",103.85,102.87111,46664100],["2023-04-26",103.71,102.73242,53347600],["2023-04-27",107.59,106.57586,50089200],["2023-04-28",107.34,106.3282,36139800],["2023-05-01",107.2,106.18952,26681700],["2023-05-02",105.32,104.32726,30997200],["2023-05-03",105.41,104.41641,21795400],["2023-05-04",104.69,103.7032,23419500],["2023-05-05",105.57,104.57491,26639300],["2023-05-08",107.77,106.75416,26511400],["2023-05-09",107.35,106.33812,36360100],["2023-05-10",111.75,110.69663,63153400],["2023-05-11",116.57,115.4712,78900000],["2023-05-12",117.51,116.40235,41102300],["2023-05-15",116.51,115.41178,36266800],["2023-05-16",119.51,118.38349,45035600],["2023-05-17",120.84,119.70096,33323600],["2023-05-18",122.83,121.6722,35234200],["2023-05-19",122.76,121.60285,41353400],["2023-05-22",125.05,123.87128,35253000],["2023-05-23",122.56,121.40475,34046300],["2023-05-24",120.9,119.7604,34182600],["2023-05-25",123.48,122.31608,42317000],["2023-05-26",124.61,123.43542,35635900],["2023-05-30",123.67,122.5043,35076700],["2023-05-31",122.87,121.71183,37325800],["2023-06-01",123.72,122.55382,30772700],["2023-06-02",124.67,123.49486,26980100],["2023-06-05",126.01,124.82224,32305500],["2023-06-06",127.31,126.10998,26638300],["2023-06-07",122.5,121.34531,52539000],["2023-06-08",122.14,120.9887,29389200],["2023-06-09",122.23,121.07787,23778300],["2023-06-12",123.64,122.47457,28306400],["2023-06-13",123.83,122.66278,22278300],["2023-06-14",123.67,122.5043,30592300],["2023-06-15",125.09,123.9109,35246300],["2023-06-16",123.53,122.36561,45535600],["2023-06-20",123.1,121.93966,26097500],["2023-06-21",120.55,119.41369,30306300],["2023-06-22",123.15,121.98918,26952200],["2023-06-23",122.34,121.18682,34913600],["2023-06-26",118.34,117.22452,33969900],["2023-06-27",118.33,117.21462,39535900],["2023-06-28",120.18,119.04718,27091400],["2023-06-29",119.1,117.97736,24090900],["2023-06-30",119.7,118.5717,29532200],["2023-07-03",119.9,118.76983,14467900],["2023-07-05",121.75,120.60238,27584800],["2023-07-06",120.11,118.97784,24745200],["2023-07-07",119.48,118.35379,21709500],["2023-07-10",116.45,115.35233,35315200],["2023-07-11",117.14,116.03584,23078800],["2023-07-12",118.93,117.80897,30404400],["2023-07-13",124.54,123.36608,44297900],["2023-07-14",125.42,124.23779,33283100],["2023-07-17",124.65,123.47504,25716200],["2023-07-18",123.76,122.59344,26193600],["2023-07-19",122.03,120.87975,37224000],["2023-07-20",119.2,118.07642,37906800],["2023-07-21",120.02,118.8887,72937900],["2023-07-24",121.53,120.38446,29686100],["2023-07-25",122.21,121.05804,52509600],["2023-07-26",129.27,128.0515,61682100],["2023-07-27",129.39999,128.18028,44952100],["2023-07-28",132.58,131.33032,36591200],["2023-07-31",132.72,131.46898,28055500],["2023-08-01",131.55,130.31,23166800],["2023-08-02",128.38,127.1699,26273300],["2023-08-03",128.45,127.23923,20089500],["2023-08-04",128.11,126.90244,26147200],["2023-08-07",131.53,130.29022,22746300],["2023-08-08",131.39999,130.16141,23535200],["2023-08-09",129.66,128.43782,24912900],["2023-08-10",129.69,128.46754,20857800],["2023-08-11",129.56,128.33878,19591100],["2023-08-14",131.33,130.09207,24695600],["2023-08-15",129.78,128.5567,19770700],["2023-08-16",128.7,127.48686,25216100],["2023-08-17",129.92,128.69537,33446300],["2023-08-18",127.46,126.25855,30504800],["2023-08-21",128.37,127.15998,25248700],["2023-08-22",129.08,127.86329,22054900],["2023-08-23",132.37,131.12228,27819700],["2023-08-24",129.78,128.5567,28500700],["2023-08-25",129.88,128.65576,26762900],["2023-08-28",131.00999,129.7751,20543300],["2023-08-29",134.57001,133.30156,43075600],["2023-08-30",135.88,134.59918,28315800],["2023-08-31",136.17,134.88647,30053800],["2023-09-01",135.66,134.38126,21543700],["2023-09-05",135.77,134.49026,19403100],["2023-09-06",134.46001,133.1926,18684500],["2023-09-07",135.25999,133.98503,18844300],["2023-09-08",136.38,135.0945,23558300],["2023-09-11",136.92,135.62939,20763400],["2023-09-12",135.34,134.0643,18405500],["2023-09-13",136.71001,135.4214,20749500],["2023-09-14",138.10001,136.79829,24751000],["2023-09-15",137.39999,136.10484,38919600],["2023-09-18",138.21001,136.90724,21861300],["2023-09-19",138.03999,136.73882,20353700],["2023-09-20",133.74001,132.47939,29927500],["2023-09-21",130.44,129.21048,31503900],["2023-09-22",130.25,129.02226,26397300],["2023-09-25",131.11,129.87416,20094600],["2023-09-26",128.57001,127.35811,25718700],["2023-09-27",130.53999,129.30954,22746500],["2023-09-28",132.31,131.06284,22513100],["2023-09-29",130.86,129.62651,30859800],["2023-10-02",134.17,132.90535,22288000],["2023-10-03",132.42999,131.18173,22989400],["2023-10-04",135.24001,133.96521,26752300],["2023-10-05",135.07001,133.79684,19832600],["2023-10-06",137.58,136.28317,27597600],["2023-10-09",138.42,137.11526,19278100],["2023-10-10",138.06,136.75865,27786600],["2023-10-11",140.55,139.22519,25884300],["2023-10-12",138.97,137.66008,24765500],["2023-10-13",137.36,136.06523,23420500],["2023-10-16",139.10001,137.78886,28501900],["2023-10-17",139.72,138.40298,23515800],["2023-10-18",137.96001,136.65958,23375000],["2023-10-19",137.75,136.45158,26066000],["2023-10-20",135.60001,134.32184,26335700],["2023-10-23",136.5,135.21335,26317900],["2023-10-24",138.81,137.50156,44814300],["2023-10-25",125.61,124.42599,84366200],["2023-10-26",122.28,121.1274,57061100],["2023-10-27",122.17,121.01842,44566500],["2023-10-30",124.46,123.28684,28940100],["2023-10-31",124.08,122.91042,26292300],["2023-11-01",126.45,125.25808,30082400],["2023-11-02",127.49,126.28828,27124600],["2023-11-03",129.10001,127.88311,26393100],["2023-11-06",130.25,129.02226,19052700],["2023-11-07",130.97,129.73547,29757300],["2023-11-08",131.84,130.59727,26425800],["2023-11-09",130.24001,129.01237,23747800],["2023-11-10",132.59,131.34018,26913300],["2023-11-13",132.09,130.84492,18324800],["2023-11-14",133.62,132.36049,32395200],["2023-11-15",134.62,133.35107,23861500],["2023-11-16",136.92999,135.6393,28013200],["2023-11-17",135.31,134.03458,37240600],["2023-11-20",136.25,134.9657,27815500],["2023-11-21",136.97,135.67892,22635300],["2023-11-22",138.49001,137.18459,17813900],["2023-11-24",136.69,135.40157,12514300],["2023-11-27",136.41,135.12422,23436500],["2023-11-28",137.2,135.90672,18730000],["2023-11-29",134.99001,133.71759,23967200],["2023-11-30",132.53,131.28079,38988300],["2023-12-01",131.86,130.61711,31442300],["2023-12-04",129.27,128.0515,36669900],["2023-12-05",130.99001,129.75531,27384800],["2023-12-06",130.02,128.79442,23576200],["2023-12-07",136.92999,135.6393,56767100],["2023-12-08",134.99001,133.71759,32260100],["2023-12-11",133.28999,132.03362,31138000],["2023-12-12",132.52,131.27087,29032800],["2023-12-13",132.57001,131.32043,30104800],["2023-12-14",131.94,130.69633,38722400],["2023-12-15",132.60001,131.35011,50847100],["2023-12-18",135.8,134.51993,32258000],["2023-12-19",136.64999,135.36191,25476800],["2023-12-20",138.34,137.03603,49107200],["2023-12-21",140.42,139.09642,27488300],["2023-12-22",141.49001,140.15633,26532200],["2023-12-26",141.52,140.18604,16780300],["2023-12-27",140.37,139.04684,19628600],["2023-12-28",140.23,138.90819,16045700],["2023-12-29",139.69,138.37328,18733000],["2024-01-02",138.17,136.86761,23711200],["2024-01-03",138.92,137.61053,24212100],["2024-01-04",136.39,135.10439,27137700],["2024-01-05",135.73,134.45061,22513900],["2024-01-08",138.84,137.53128,21404000],["2024-01-09",140.95,139.62141,24759600],["2024-01-10",142.28,140.93886,21320200],["2024-01-11",142.08,140.74078,24008700],["2024-01-12",142.64999,141.30539,18785500],["2024-01-16",142.49001,141.1469,22670500],["2024-01-17",141.47,140.13651,20968600],["2024-01-18",143.48,142.12756,25746400],["2024-01-19",146.38,145.00023,34271900],["2024-01-22",145.99001,144.61391,32200400],["2024-01-23",147.03999,145.65399,21636100],["2024-01-24",148.7,147.29834,25233500],["2024-01-25",151.87,150.43848,29149100],["2024-01-26",152.19,150.75546,26115500],["2024-01-29",153.50999,152.06305,27784300],["2024-01-30",151.46001,150.03232,36331800],["2024-01-31",140.10001,138.77943,71910000],["2024-02-01",141.16,139.82941,40466500],["2024-02-02",142.38,141.03793,62499600],["2024-02-05",143.67999,142.32567,38505400],["2024-02-06",144.10001,142.74174,29128200],["2024-02-07",145.53999,144.16814,25208900],["2024-02-08",145.91,144.53465,22563800],["2024-02-09",149,147.59554,26829500],["2024-02-12",147.53,146.13939,21564100],["2024-02-13",145.14,143.77191,27837700],["2024-02-14",145.94,144.56436,22704200],["2024-02-15",142.77,141.42424,37590700],["2024-02-16",140.52,139.19545,31468900],["2024-02-20",141.12,139.78981,25144700],["2024-02-21",142.55,141.20633,23223300],["2024-02-22",144.09,142.7318,27191900],["2024-02-23",143.96001,142.60306,19493800],["2024-02-26",137.57001,136.27328,53641800],["2024-02-27",138.88,137.57092,33099200],["2024-02-28",136.38,135.0945,37328600],["2024-02-29",138.46001,137.15489,42133000],["2024-03-01",137.14,135.84734,31151100],["2024-03-04",133.35001,132.09302,55999400],["2024-03-05",132.67,131.41945,40194800],["2024-03-06",131.39999,130.16141,35318600],["2024-03-07",134.38,133.11336,37738200],["2024-03-08",135.41,134.13367,39370400],["2024-03-11",137.67,136.37233,32437800],["2024-03-12",138.5,137.1945,27563400],["2024-03-13",139.78999,138.47232,23347200],["2024-03-14",143.10001,141.75113,42753400],["2024-03-15",141.17999,139.84923,49475400],["2024-03-18",147.67999,146.28798,69273700],["2024-03-19",147.03,145.64409,24070400],["2024-03-20",148.74001,147.33797,21311500],["2024-03-21",147.60001,146.20874,24755600],["2024-03-22",150.77,149.34886,29211800],["2024-03-25",150.07001,148.65541,19229300],["2024-03-26",150.67,149.24974,22149100],["2024-03-27",150.87,149.44789,22879200],["2024-03-28",150.92999,149.50732,24485400],["2024-04-01",155.49001,154.02435,31730800],["2024-04-02",154.56,153.1031,24586000],["2024-04-03",154.92,153.45973,24705000],["2024-04-04",150.53,149.1111,34724700],["2024-04-05",152.5,151.06253,23459200],["2024-04-08",154.85001,153.39038,20702000],["2024-04-09",156.60001,155.12387,31079500],["2024-04-10",156.14,154.66824,22838600],["2024-04-11",159.41,157.90739,27166400],["2024-04-12",157.73,156.24319,25353700],["2024-04-15",154.86,153.40027,27136500],["2024-04-16",154.39999,152.94464,20779500],["2024-04-17",155.47,154.00453,21763100],["2024-04-18",156.00999,154.53944,19883000],["2024-04-19",154.09,152.63756,32615600],["2024-04-22",156.28,154.80692,26446200],["2024-04-23",158.25999,156.76826,21151600],["2024-04-24",159.13,157.63004,22779100],["2024-04-25",156,154.52956,57109700],["2024-04-26",171.95,170.32919,64665300],["2024-04-29",166.14999,164.58385,45610000],["2024-04-30",162.78,161.24564,33562900],["2024-05-01",163.86,162.31546,33493200],["2024-05-02",166.62,165.04944,24294500],["2024-05-03",167.24001,165.66362,34662400],["2024-05-06",168.10001,166.51549,21871300],["2024-05-07",171.25,169.63579,28039700],["2024-05-08",169.38,167.78342,19569100],["2024-05-09",169.96001,168.35799,15346700],["2024-05-10",168.64999,167.06027,29799900],["2024-05-13",169.14,167.5457,31327600],["2024-05-14",170.34,168.73438,25127100],["2024-05-15",172.50999,170.88393,26948400],["2024-05-16",174.17999,172.53819,27867900],["2024-05-17",176.06,174.40047,24479300],["2024-05-20",176.92,175.25233,22554400],["2024-05-21",177.85001,176.17358,16989400],["2024-05-22",176.38,174.71745,17880000],["2024-05-23",173.55,171.91411,21024900],["2024-05-24",174.99001,173.34053,16579400],["2024-05-28",176.39999,174.73721,20572200],["2024-05-29",175.89999,174.24199,23388700],["2024-05-30",172.11,170.4877,22931500],["2024-05-31",172.5,170.87404,37638900],["2024-06-03",173.17,171.53773,27459100],["2024-06-04",173.78999,172.15184,26879600],["2024-06-05",175.41,173.75661,22068500],["2024-06-06",176.73,175.06413,23251000],["2024-06-07",174.46001,172.81557,19661400],["2024-06-10",175.00999,173.5593,23726700],["2024-06-11",176.62,175.15598,21540600],["2024-06-12",177.78999,176.31627,27864700],["2024-06-13",175.16,173.70808,20913300],["2024-06-14",176.78999,175.32457,18063600],["2024-06-17",177.24001,175.77084,19618500],["2024-06-18",175.09,173.63864,21869900],["2024-06-20",176.3,174.83864,20160100],["2024-06-21",179.63,178.14102,57759000],["2024-06-24",179.22,177.73442,18298000],["2024-06-25",184.03,182.50455,23130200],["2024-06-26",183.88,182.3558,19839000],["2024-06-27",185.41,183.87312,18848900],["2024-06-28",182.14999,180.64012,29156600],["2024-07-01",182.99001,181.47319,16006100],["2024-07-02",185.24001,183.70453,17372500],["2024-07-03",185.82001,184.27971,10242100],["2024-07-05",190.60001,189.02011,20967500],["2024-07-08",189.03,187.46309,21035900],["2024-07-09",188.98,187.41348,15121400],["2024-07-10",191.17999,189.59528,15952500],["2024-07-11",185.57001,184.0318,25625800],["2024-07-12",185.07001,183.53595,22898400],["2024-07-15",186.53,184.98386,16474000],["2024-07-16",183.92,182.39545,18290700],["2024-07-17",181.02,179.51949,20734100],["2024-07-18",177.69,176.21713,25315700],["2024-07-19",177.66,176.18735,18881900],["2024-07-22",181.67,180.16411,24100300],["2024-07-23",181.78999,180.2831,36352700],["2024-07-24",172.63,171.19905,49585200],["2024-07-25",167.28,165.89339,44852000],["2024-07-26",167,165.61569,41336900],["2024-07-29",169.53,168.12474,20293800],["2024-07-30",170.28999,168.87842,18959700],["2024-07-31",171.53999,170.11807,25729100],["2024-08-01",170.75999,169.34456,24531400],["2024-08-02",166.66,165.27853,29130100],["2024-08-05",159.25,157.92995,53630700],["2024-08-06",158.28999,156.97792,49004600],["2024-08-07",158.94,157.62253,25138600],["2024-08-08",162.03,160.68694,25578800],["2024-08-09",163.67,162.31334,28602300],["2024-08-12",162.28999,160.94478,15895300],["2024-08-13",164.16,162.79924,18551700],["2024-08-14",160.37,159.04066,40591100],["2024-08-15",161.3,159.96297,31524300],["2024-08-16",162.96001,161.60922,24208600],["2024-08-19",166.67,165.28845,22416200],["2024-08-20",167.17999,165.79424,18341500],["2024-08-21",165.85001,164.47525,22902000],["2024-08-22",163.8,162.44223,22493300],["2024-08-23",165.62,164.24715,13955700],["2024-08-26",166.16,164.78267,14190400],["2024-08-27",164.67999,163.31494,11821900],["2024-08-28",162.85001,161.50011,16407400],["2024-08-29",161.78,160.439,19699800],["2024-08-30",163.38,162.02573,22123800],["2024-09-03",157.36,156.05563,38945300],["2024-09-04",156.45,155.15317,19353800],["2024-09-05",157.24001,155.93663,18688700],["2024-09-06",150.92,149.66904,37912100],["2024-09-09",148.71001,147.67303,39260500],["2024-09-10",148.66,147.62338,31118800],["2024-09-11",151.16,150.10594,29607700],["2024-09-12",154.69,153.61133,29621500],["2024-09-13",157.46001,156.362,29591200],["2024-09-16",158.06,156.95782,18379800],["2024-09-17",159.32001,158.20903,20715600],["2024-09-18",159.81,158.6956,23677300],["2024-09-19",162.14,161.00935,26587700],["2024-09-20",163.59,162.44926,40896400],["2024-09-23",161.85001,160.72137,24150900],["2024-09-24",162.28999,161.15833,23332100],["2024-09-25",161.49001,160.36391,18869200],["2024-09-26",162.73,161.59525,20319300],["2024-09-27",163.95,162.80675,21101300],["2024-09-30",165.85001,164.69351,20413900],["2024-10-01",166.99001,165.82555,28338100],["2024-10-02",165.86,164.70345,17760200],["2024-10-03",165.86,164.70345,15073100],["2024-10-04",167.06,165.89507,19047400],["2024-10-07",162.98,161.84351,22463100],["2024-10-08",164.38,163.23375,23072700],["2024-10-09",161.86,160.73135,31181800],["2024-10-10",162.08,160.94978,14144100],["2024-10-11",163.24001,162.10172,15344300],["2024-10-14",164.96001,163.80974,19016100],["2024-10-15",165.46001,164.30624,20247200],["2024-10-16",165.16,164.0083,16406000],["2024-10-17",162.92999,161.79384,21453400],["2024-10-18",163.42,162.28046,19757700],["2024-10-21",164.07001,162.92592,20946500],["2024-10-22",165.14,163.98845,16568100],["2024-10-23",162.78,161.64491,18280500],["2024-10-24",162.72,161.58533,22412500],["2024-10-25",165.27,164.11755,19828900],["2024-10-28",166.72,165.55742,32138600],["2024-10-29",169.67999,168.49678,42169000],["2024-10-30",174.46001,173.24347,68890800],["2024-10-31",171.11,169.91682,44769000],["2024-11-01",171.28999,170.09554,31796500],["2024-11-04",169.24001,168.05988,21492700],["2024-11-05",169.74001,168.55637,18242100],["2024-11-06",176.50999,175.27916,33695500],["2024-11-07",180.75,179.48959,25352900],["2024-11-08",178.35001,177.10634,22006200],["2024-11-11",180.35001,179.09239,17450400],["2024-11-12",181.62,180.35353,25134900],["2024-11-13",178.88,177.63264,23184000],["2024-11-14",175.58,174.35565,31007500],["2024-11-15",172.49001,171.28723,32504600],["2024-11-18",175.3,174.07762,20135300],["2024-11-19",178.12,176.87794,23434900],["2024-11-20",175.98,174.75288,18997100],["2024-11-21",167.63,166.46111,59734400],["2024-11-22",164.75999,163.6111,38604600],["2024-11-25",167.64999,166.48091,33135300],["2024-11-26",169.12,167.94069,20486700],["2024-11-27",169.23,168.04994,19266500],["2024-11-29",168.95,167.77188,14257200],["2024-12-02",171.49001,170.29416,23789100],["2024-12-03",171.34,170.1452,22248700],["2024-12-04",174.37,173.15408,31615100],["2024-12-05",172.64,171.43616,21356200],["2024-12-06",174.71001,173.49171,21462400],["2024-12-09",175.37,174.34669,25389600],["2024-12-10",185.17,184.08951,54813000],["2024-12-11",195.39999,194.25983,67894100],["2024-12-12",191.96001,190.83989,34817500],["2024-12-13",189.82001,188.71239,25143500],["2024-12-16",196.66,195.51247,44934900],["2024-12-17",195.42,194.27971,43504000],["2024-12-18",188.39999,187.30067,34166100],["2024-12-19",188.50999,187.41002,32265200],["2024-12-20",191.41,190.29312,63462900],["2024-12-23",194.63,193.49432,25675000],["2024-12-24",196.11,194.96568,10403300],["2024-12-26",195.60001,194.45868,12046600],["2024-12-27",192.75999,191.63522,18891400],["2024-12-30",191.24001,190.12411,14264700],["2024-12-31",189.3,188.1954,17466900],["2025-01-02",189.42999,188.32465,20370800],["2025-01-03",191.78999,190.67087,18596200],["2025-01-06",196.87,195.72124,29563600],["2025-01-07",195.49001,194.3493,26487200],["2025-01-08",193.95,192.81827,24864800],["2025-01-10",192.03999,190.91943,26665200],["2025-01-13",191.00999,189.89545,21823700],["2025-01-14",189.66,188.55331,17174900],["2025-01-15",195.55,194.40897,21776000],["2025-01-16",192.91,191.78436,17815400],["2025-01-17",196,194.85632,27735100],["2025-01-21",198.05,196.89436,29971300],["2025-01-22",198.37,197.21249,26200600],["2025-01-23",197.98,196.82478,26951400],["2025-01-24",200.21001,199.04178,23877500],["2025-01-27",191.81,190.69077,41728900],["2025-01-28",195.3,194.16042,24157900],["2025-01-29",195.41,194.26978,18218300],["2025-01-30",200.87,199.69789,24354700],["2025-01-31",204.02,202.82951,32001100],["2025-02-03",201.23,200.0558,27838300],["2025-02-04",206.38,205.17578,43856400],["2025-02-05",191.33,190.21356,70373900],["2025-02-06",191.60001,190.48201,29297400],["2025-02-07",185.34,184.25853,49315000],["2025-02-10",186.47,185.38194,23105600],["2025-02-11",185.32001,184.23865,21239500],["2025-02-12",183.61,182.53862,22072600],["2025-02-13",186.14,185.05386,21402500],["2025-02-14",185.23,184.14915,20448400],["2025-02-18",183.77,182.69768,29916700],["2025-02-19",185.27,184.18895,19549400],["2025-02-20",184.56,183.48305,20441500],["2025-02-21",179.66,178.61168,35199200],["2025-02-24",179.25,178.20406,29854200],["2025-02-25",175.42,174.39642,41913400],["2025-02-26",172.73,171.72209,35431300],["2025-02-27",168.5,167.51678,39991000],["2025-02-28",170.28,169.28639,48130600],["2025-03-03",167.00999,166.03548,40770500],["2025-03-04",170.92,169.92267,45388000],["2025-03-05",173.02,172.01041,30954900],["2025-03-06",172.35001,171.34431,28302000],["2025-03-07",173.86,172.8455,27385800],["2025-03-10",165.87,165.09204,43604000],["2025-03-11",164.03999,163.27061,39587400],["2025-03-12",167.11,166.32623,28372400],["2025-03-13",162.75999,161.99663,31756200],["2025-03-14",165.49001,164.71384,31995900],["2025-03-17",164.28999,163.51945,31184300],["2025-03-18",160.67,159.91643,42074800],["2025-03-19",163.89,163.12134,34275600],["2025-03-20",162.8,162.03645,28138500],["2025-03-21",163.99001,163.22087,36625800],["2025-03-24",167.67999,166.89355,30879100],["2025-03-25",170.56,169.76006,24174400],["2025-03-26",165.06,164.28583,28901600],["2025-03-27",162.24001,161.47908,24508300],["2025-03-28",154.33,153.60617,48669300],["2025-03-31",154.64,153.91472,54603500],["2025-04-01",157.07001,156.33333,30672900],["2025-04-02",157.03999,156.30347,25041700],["2025-04-03",150.72,150.01309,46883400],["2025-04-04",145.60001,144.91714,62259500],["2025-04-07",146.75,146.06174,76794100],["2025-04-08",144.7,144.02132,52200200],["2025-04-09",158.71001,157.96564,70406200],["2025-04-10",152.82001,152.10329,48022000],["2025-04-11",157.14,156.40298,33636200],["2025-04-14",159.07001,158.32396,30333000],["2025-04-15",156.31,155.57689,27551500],["2025-04-16",153.33,152.61087,28187400],["2025-04-17",151.16,150.45107,33046600],["2025-04-21",147.67,146.9774,26049100],["2025-04-22",151.47,150.75957,26971800],["2025-04-23",155.35001,154.62141,31128800],["2025-04-24",159.28,158.53297,45894000],["2025-04-25",161.96001,161.20039,56034000],["2025-04-28",160.61,159.85672,29745800],["2025-04-29",160.16,159.40883,26809000],["2025-04-30",158.8,158.05522,34981100],["2025-05-01",161.3,160.5435,30203200],["2025-05-02",164.03,163.26068,25715000],["2025-05-05",164.21001,163.43985,21341800],["2025-05-06",163.23,162.46443,21277200],["2025-05-07",151.38,150.67001,127490100],["2025-05-08",154.28,153.5564,57498700],["2025-05-09",152.75,152.03362,32435300],["2025-05-12",158.46001,157.71681,44138800],["2025-05-13",159.53,158.78177,42382100],["2025-05-14",165.37,164.59439,48755900],["2025-05-15",163.96001,163.19101,33146700],["2025-05-16",166.19,165.41055,42846900],["2025-05-19",166.53999,165.75888,30426100],["2025-05-20",163.98,163.21091,46607700],["2025-05-21",168.56,167.76944,73416000],["2025-05-22",170.87,170.0686,74864400],["2025-05-23",168.47,167.67986,35211400],["2025-05-27",172.89999,172.08907,37995700],["2025-05-28",172.36,171.55162,34784000],["2025-05-29",171.86,171.05396,29317300],["2025-05-30",171.74001,170.93452,52639900],["2025-06-02",169.03,168.23721,38612300],["2025-06-03",166.17999,165.40059,45084900],["2025-06-04",168.05,167.26183,26900800],["2025-06-05",168.21001,167.42107,36379100],["2025-06-06",173.67999,172.86542,35731800],["2025-06-09",176.09,175.4763,28935900],["2025-06-10",178.60001,177.97755,61766100],["2025-06-11",177.35001,176.7319,31646800],["2025-06-12",175.7,175.08763,20941900],["2025-06-13",174.67,174.06125,27663100],["2025-06-16",176.77,176.15393,27389200],["2025-06-17",175.95,175.33679,24973000],["2025-06-18",173.32001,172.71597,28707500],["2025-06-20",166.64,166.05922,75659900],["2025-06-23",165.19,164.61427,57671000],["2025-06-24",166.77,166.18878,40524300],["2025-06-25",170.67999,170.08514,35479000],["2025-06-26",173.53999,172.93518,31796700],["2025-06-27",178.53,177.90778,108140200],["2025-06-30",176.23,175.6158,63378900],["2025-07-01",175.84,175.22716,35904500],["2025-07-02",178.64,178.01741,29128900],["2025-07-03",179.53,178.9043,21689700],["2025-07-07",176.78999,176.17386,34175600],["2025-07-08",174.36,173.75233,40442500],["2025-07-09",176.62,176.00446,43025600],["2025-07-10",177.62,177.00096,29252400],["2025-07-11",180.19,179.56201,34282900],["2025-07-14",181.56,180.92723,32536600],["2025-07-15",182,181.36569,33448300],["2025-07-16",182.97,182.33231,33104200],["2025-07-17",183.58,182.9402,31992600],["2025-07-18",185.06,184.41502,34014500],["2025-07-21",190.10001,189.43747,45803100],["2025-07-22",191.34,190.67314,44660200],["2025-07-23",190.23,189.56703,58681900],["2025-07-24",192.17,191.50024,74881700],["2025-07-25",193.17999,192.50673,39785900],["2025-07-28",192.58,191.90881,38139500],["2025-07-29",195.75,195.06776,41389200],["2025-07-30",196.53,195.84506,32445400],["2025-07-31",191.89999,191.23117,51329200],["2025-08-01",189.13,188.47086,34832200],["2025-08-04",195.03999,194.36023,31547400],["2025-08-05",194.67,193.99153,31602300],["2025-08-06",196.09,195.40659,21562900],["2025-08-07",196.52,195.8351,26321800],["2025-08-08",201.42,200.71802,39161800],["2025-08-11",201,200.29948,25832400],["2025-08-12",203.34,202.63133,30397900],["2025-08-13",201.96001,201.25615,28342900],["2025-08-14",202.94,202.23273,25230400],["2025-08-15",203.89999,203.18936,34931400],["2025-08-18",203.5,202.79077,18526600],["2025-08-19",201.57001,200.86748,24240200],["2025-08-20",199.32001,198.62534,28955500],["2025-08-21",199.75,199.05383,19774600],["2025-08-22",206.09,205.37173,42827000],["2025-08-25",208.49001,207.76338,29928900],["2025-08-26",207.14,206.41809,28464100],["2025-08-27",207.48,206.7569,23022900],["2025-08-28",211.64,210.90239,32339300],["2025-08-29",212.91,212.16797,39728400],["2025-09-02",211.35001,210.6134,47523000],["2025-09-03",230.66,229.85612,103336100],["2025-09-04",232.3,231.4904,51684200],["2025-09-05",235,234.18097,46588900],["2025-09-08",234.03999,233.43289,32474700],["2025-09-09",239.63,239.00842,38061000],["2025-09-10",239.17,238.54962,35141100],["2025-09-11",240.37,239.74651,30599300],["2025-09-12",240.8,240.17538,26771600],["2025-09-15",251.61,250.95735,58383800],["2025-09-16",251.16,250.50853,34109700],["2025-09-17",249.53,248.88274,34108000],["2025-09-18",252.03,251.37625,31239500],["2025-09-19",254.72,254.05928,55571400],["2025-09-22",252.53,251.87495,32290500],["2025-09-23",251.66,251.00723,26628000],["2025-09-24",247.14,246.49895,28201000],["2025-09-25",245.78999,245.15244,31020400],["2025-09-26",246.53999,245.90048,18503200],["2025-09-29",244.05,243.41695,32505800],["2025-09-30",243.10001,242.46942,34724300],["2025-10-01",244.89999,244.26474,31658200],["2025-10-02",245.69,245.0527,25483300],["2025-10-03",245.35001,244.71359,30249600],["2025-10-06",250.42999,249.78038,28894700],["2025-10-07",245.75999,245.12251,23181300],["2025-10-08",244.62,243.98547,21307100],["2025-10-09",241.53,240.90349,27892100],["2025-10-10",236.57001,235.95638,33180300],["2025-10-13",244.14999,243.51669,24995000],["2025-10-14",245.45,244.81332,22111600],["2025-10-15",251.03,250.37886,27007700],["2025-10-16",251.46001,250.80774,27997200],["2025-10-17",253.3,252.64297,29671600],["2025-10-20",256.54999,255.88451,22350200],["2025-10-21",250.46001,249.81033,47312100],["2025-10-22",251.69,251.03714,35029400],["2025-10-23",253.08,252.42354,19901400],["2025-10-24",259.92001,259.24579,28655100],["2025-10-27",269.26999,268.5715,35235200],["2025-10-28",267.47,266.77621,29738600],["2025-10-29",274.57001,273.85779,43580300],["2025-10-30",281.48001,280.74988,74876000],["2025-10-31",281.19,280.46063,39267900],["2025-11-03",283.72,282.98407,29786000],["2025-11-04",277.54001,276.8201,30078400],["2025-11-05",284.31,283.57254,31010300],["2025-11-06",284.75,284.01141,37173600],["2025-11-07",278.82999,278.10672,34479600],["2025-11-10",290.10001,289.3475,29557300],["2025-11-11",291.31,290.55432,19842100],["2025-11-12",286.70999,285.96628,24829900],["2025-11-13",278.57001,277.84741,29494000],["2025-11-14",276.41,275.69305,31647200],["2025-11-17",285.01999,284.28067,52670200],["2025-11-18",284.28,283.5426,49158700],["2025-11-19",292.81,292.05048,68198900],["2025-11-20",289.45001,288.69919,62025200],["2025-11-21",299.66,298.88272,74137700],["2025-11-24",318.57999,317.7536,85165100],["2025-11-25",323.44,322.60101,88632100],["2025-11-26",319.95001,319.12009,51373400],["2025-11-28",320.17999,319.34949,26018600],["2025-12-01",314.89001,314.07321,41183000],["2025-12-02",315.81,314.99084,35854700],["2025-12-03",319.63,318.8009,41838300],["2025-12-04",317.62,316.79611,31240900],["2025-12-05",321.26999,320.43665,28851700],["2025-12-08",313.72,313.11093,33909400],["2025-12-09",317.07999,316.46439,30194000],["2025-12-10",320.20999,319.58832,33428900],["2025-12-11",312.42999,311.82343,42353700],["2025-12-12",309.29001,308.68951,35940200],["2025-12-15",308.22,307.62158,29151900],["2025-12-16",306.57001,305.97479,30585000],["2025-12-17",296.72,296.14392,43930400],["2025-12-18",302.45999,301.8728,33518000],["2025-12-19",307.16,306.56366,59943200],["2025-12-22",309.78,309.17856,26429900],["2025-12-23",314.35001,313.73969,25478700],["2025-12-24",314.09,313.48019,10097400],["2025-12-26",313.51001,312.90134,10899000],["2025-12-29",313.56,312.95123,19621800],["2025-12-30",313.85001,313.24066,17380900],["2025-12-31",313,312.39233,16377700],["2026-01-02",315.14999,314.53812,32009400],["2026-01-05",316.54001,315.92545,30195600],["2026-01-06",314.34,313.72974,31212100],["2026-01-07",321.98001,321.35489,35104400],["2026-01-08",325.44,324.80817,31896100],["2026-01-09",328.57001,327.9321,26214200],["2026-01-12",331.85999,331.21567,33923900],["2026-01-13",335.97,335.31772,33517600],["2026-01-14",335.84,335.18799,28525600],["2026-01-15",332.78,332.13388,28442400],["2026-01-16",330,329.35931,40341600],["2026-01-20",322,321.37482,35361000],["2026-01-21",328.38,327.74243,35386600],["2026-01-22",330.54001,329.89828,26253600],["2026-01-23",327.92999,327.2933,27280000],["2026-01-26",333.26001,332.61298,26042100],["2026-01-27",334.54999,333.90045,21636200],["2026-01-28",336.01001,335.35764,27434400],["2026-01-29",338.25,337.59329,39785600],["2026-01-30",338,337.34375,31024000],["2026-02-02",343.69,343.02274,32006100],["2026-02-03",339.70999,339.05045,36506700],["2026-02-04",333.04001,332.3934,70618400],["2026-02-05",331.25,330.60687,88205800],["2026-02-06",322.85999,322.23315,56380500],["2026-02-09",324.32001,323.69034,39640100],["2026-02-10",318.57999,317.96146,39170000],["2026-02-11",310.95999,310.35629,45406400],["2026-02-12",309,308.40009,47761300],["2026-02-13",305.72,305.12643,38499700],["2026-02-17",302.01999,301.43362,39247600],["2026-02-18",303.32999,302.74106,28482100],["2026-02-19",302.85001,302.26202,25834400],["2026-02-20",314.98001,314.36847,53210800],["2026-02-23",311.48999,310.88525,31423000],["2026-02-24",310.89999,310.29639,25615600],["2026-02-25",312.89999,312.29251,29963600],["2026-02-26",307.38,306.78323,36431200],["2026-02-27",311.76001,311.15472,44640600],["2026-03-02",306.51999,305.92487,34790200],["2026-03-03",303.57999,302.9906,35497000],["2026-03-04",303.13,302.54147,29536200],["2026-03-05",300.88,300.29587,35752300],["2026-03-06",298.51999,297.94043,25576900],["2026-03-09",306.35999,305.98041,29312100],["2026-03-10",307.04001,306.65961,23239700],["2026-03-11",308.70001,308.31757,24125700],["2026-03-12",303.54999,303.17392,24928300],["2026-03-13",302.28,301.90549,23693100],["2026-03-16",305.56,305.18143,23519700],["2026-03-17",310.92001,310.53479,21955200],["2026-03-18",307.69,307.30878,20009800],["2026-03-19",307.13,306.74948,25075800],["2026-03-20",301,300.62708,44364100],["2026-03-23",302.06,301.68576,29326900],["2026-03-24",290.44,290.08017,36864300],["2026-03-25",290.92999,290.56955,29460700],["2026-03-26",280.92001,280.57199,39080600],["2026-03-27",274.34,274.00009,35890600],["2026-03-30",273.5,273.16116,35141200],["2026-03-31",287.56,287.20374,43875400],["2026-04-01",297.39001,297.02158,37684500],["2026-04-02",295.76999,295.40353,21666500],["2026-04-06",299.98999,299.61835,16945500],["2026-04-07",305.45999,305.08154,23205400],["2026-04-08",317.32001,316.92688,33547100],["2026-04-09",318.48999,318.0954,23739200],["2026-04-10",317.23999,316.84695,19152600],["2026-04-13",321.31,320.91193,18866400],["2026-04-14",332.91,332.49756,27721400],["2026-04-15",337.12,336.70233,24918800],["2026-04-16",336.01999,335.60367,20541500],["2026-04-17",341.67999,341.25668,25581900],["2026-04-20",337.42001,337.00198,18784200],["2026-04-21",332.29001,331.87833,23123800],["2026-04-22",339.32001,338.89963,20293000],["2026-04-23",338.89001,338.47015,18650300],["2026-04-24",344.39999,343.97333,26426100],["2026-04-27",350.34,349.90598,28576900],["2026-04-28",349.78,349.34668,27824100],["2026-04-29",349.94,349.50644,35376300],["2026-04-30",384.79999,384.32324,72040000],["2026-05-01",385.69,385.21219,30105200],["2026-05-04",383.25,382.77518,26298600],["2026-05-05",388.42999,387.94876,23878600],["2026-05-06",398.04001,397.54688,31308500],["2026-05-07",397.98999,397.49692,24433500],["2026-05-08",400.79999,400.30344,21461800],["2026-05-11",388.64001,388.15854,30753700],["2026-05-12",387.35001,386.87012,26017500],["2026-05-13",402.62,402.12119,28144600],["2026-05-14",401.07001,400.57312,21136700],["2026-05-15",396.78,396.28842,20309700],["2026-05-18",396.94,396.44824,26837200],["2026-05-19",387.66,387.17972,39545700],["2026-05-20",388.91,388.42819,31744400],["2026-05-21",387.66,387.17972,24852800],["2026-05-22",382.97,382.49554,20442100],["2026-05-26",388.88,388.39822,27747400],["2026-05-27",388.82999,388.34827,23087300],["2026-05-28",390.13,389.64667,24357500],["2026-05-29",380.34,379.86877,44415800],["2026-06-01",376.37,375.90372,28672100],["2026-06-02",361.85001,361.4017,50412300],["2026-06-03",358.98999,358.54523,55441600],["2026-06-04",372.19,371.72888,44055500],["2026-06-05",368.53,368.07343,37471200],["2026-06-08",363.31,363.07663,27942500],["2026-06-09",364.26001,364.02603,29535100],["2026-06-10",356.38,356.15109,32357100],["2026-06-11",357.76999,357.54016,35538200],["2026-06-12",359.67999,359.44894,24704600],["2026-06-15",369.35001,369.11276,27727500],["2026-06-16",373.25,373.01025,24876100],["2026-06-17",363.79001,363.55634,24543600],["2026-06-18",368.03,367.79358,44470100],["2026-06-22",349.67999,349.45538,52814800],["2026-06-23",346.13,345.90765,34007700],["2026-06-24",345.29001,345.06821,44997300],["2026-06-25",343.70999,343.4892,44491400],["2026-06-26",337.39001,337.17328,114706300],["2026-06-29",353.64999,353.42282,34213900],["2026-06-30",357.37,357.14044,35237200],["2026-07-01",361.20999,360.97797,26736400],["2026-07-02",359.91,359.6788,25974800],["2026-07-06",366.45999,366.22458,26915800],["2026-07-07",367.03,366.79422,24045600],["2026-07-08",361.92001,361.68753,22094800],["2026-07-09",358.89001,358.65948,24729100],["2026-07-10",357.17999,356.95056,18146100],["2026-07-13",352.51001,352.28357,15901700],["2026-07-14",359.51001,359.27908,18259400],["2026-07-15",370.92001,370.68176,28284600],["2026-07-16",354.45999,354.2323,41158500],["2026-07-17",346.76999,346.54724,29959300],["2026-07-20",351.98999,351.76389,24736600],["2026-07-21",347.14999,346.927,23369800],["2026-07-22",342.09,341.87024,39334100],["2026-07-23",317.69,317.48593,69419700],["2026-07-24",319.73999,319.53461,31806600],["2026-07-27",326.56,326.35022,28471600],["2026-07-28",333.70999,333.49564,29511900],["2026-07-29",336.70999,336.49371,27501600],["2026-07-30",333.66,333.44568,30168000],["2026-07-31",356.13,355.90125,46498000],["2026-08-03",373.51001,373.27008,38669700],["2026-08-04",377.64999,377.40741,35705700],["2026-08-05",362.42999,362.19717,46926300],["2026-08-06",357.75,357.5202,25235900],["2026-08-07",354.29999,354.07239,19859900],["2026-08-10",357.51999,357.29034,18991400],["2026-08-11",343.79999,343.57913,29081800],["2026-08-12",343.54001,343.31934,25012000],["2026-08-13",346.35999,346.13751,17866100],["2026-08-14",345.89999,345.6778,17808600],["2026-08-17",344,343.77902,18291300],["2026-08-18",344.20001,343.97891,19248800],["2026-08-19",344.72,344.49857,19733800],["2026-08-20",340.67001,340.45117,18570400],["2026-08-21",344.82001,344.59851,20849800],["2026-08-24",348.06,347.83643,26338200],["2026-08-25",346.95999,346.73712,20649700],["2026-08-26",342,341.7803,20420300],["2026-08-27",340.64999,340.43118,23391400],["2026-08-28",346.59,346.36737,25347200],["2026-08-31",339.35001,339.13202,33493600],["2026-09-01",335.01999,334.80478,23342700],["2026-09-02",337.12,336.90344,22582300],["2026-09-03",342.48001,342.26001,20726900],["2026-09-04",338.45999,338.45999,23189300],["2026-09-08",338.35999,338.35999,22915800],["2026-09-09",330.64999,330.64999,33151600],["2026-09-10",332.60001,332.60001,23557600],["2026-09-11",338.5,338.5,24708300],["2026-09-14",349.39001,349.39001,35905400],["2026-09-15",344.98001,344.98001,21928600],["2026-09-16",342.87,342.87,18928900],["2026-09-17",347.32999,347.32999,19238400],["2026-09-18",349.54001,349.54001,47631800],["2026-09-21",354.97,354.97,30455400],["2026-09-22",351.16,351.16,29788600],["2026-09-23",337.82999,337.82999,35576200],["2026-09-24",342.35999,342.35999,23777200],["2026-09-25",343.92001,343.92001,21880800],["2026-09-28",342.75,342.75,19318300],["2026-09-29",340.92001,340.92001,21066900],["2026-09-30",344.07999,344.07999,37373700],["2026-10-01",338.23999,338.23999,33269300],["2026-10-02",343.5,343.5,23772100],["2026-10-05",346.47,346.47,25630600],["2026-10-06",347.67999,347.67999,18715600],["2026-10-07",350.5,350.5,20911600],["2026-10-08",348.29001,348.29001,23511100],["2026-10-09",351.66,351.66,17281500],["2026-10-12",352.72,352.72,19076400],["2026-10-13",353.78,353.78,23148200]]},"MSFT":{"rows":[["2010-01-04",30.95,22.98424,38409100],["2010-01-05",30.96,22.99167,49749600],["2010-01-06",30.77,22.85056,58182400],["2010-01-07",30.45,22.61292,50559700],["2010-01-08",30.66,22.76888,51197400],["2010-01-11",30.27,22.47925,68754700],["2010-01-12",30.07,22.33073,65912100],["2010-01-13",30.35,22.53867,51863500],["2010-01-14",30.96,22.99167,63228100],["2010-01-15",30.86,22.9174,79913200],["2010-01-19",31.1,23.09564,46575700],["2010-01-20",30.59,22.71689,54849500],["2010-01-21",30.01,22.28617,73086700],["2010-01-22",28.96,21.50641,102004600],["2010-01-25",29.32,21.77376,63373000],["2010-01-26",29.5,21.90743,66639900],["2010-01-27",29.67,22.03369,63949500],["2010-01-28",29.16,21.65494,117513700],["2010-01-29",28.18,20.92717,193888500],["2010-02-01",28.41,21.09797,85931100],["2010-02-02",28.46,21.13511,54413700],["2010-02-03",28.63,21.26135,61397900],["2010-02-04",27.84,20.67468,77850000],["2010-02-05",28.02,20.80835,80960100],["2010-02-08",27.72,20.58556,52820600],["2010-02-09",28.01,20.80092,59195800],["2010-02-10",27.99,20.78607,48591300],["2010-02-11",28.12,20.88261,65993700],["2010-02-12",27.93,20.74152,81117200],["2010-02-16",28.35,21.15186,51935600],["2010-02-17",28.59,21.33093,45882900],["2010-02-18",28.97,21.61444,42856500],["2010-02-19",28.77,21.46522,44451800],["2010-02-22",28.73,21.43538,36707100],["2010-02-23",28.33,21.13694,52266200],["2010-02-24",28.63,21.36077,43165900],["2010-02-25",28.6,21.33839,48735300],["2010-02-26",28.67,21.39062,40370600],["2010-03-01",29.02,21.65176,43805400],["2010-03-02",28.46,21.23394,93123900],["2010-03-03",28.46,21.23394,48442100],["2010-03-04",28.63,21.36077,42890600],["2010-03-05",28.59,21.33093,56001800],["2010-03-08",28.63,21.36077,39414500],["2010-03-09",28.8,21.4876,50271600],["2010-03-10",28.97,21.61444,44891400],["2010-03-11",29.18,21.77113,35349700],["2010-03-12",29.27,21.83827,31700200],["2010-03-15",29.29,21.85319,37512000],["2010-03-16",29.37,21.91289,36723500],["2010-03-17",29.63,22.10687,50385700],["2010-03-18",29.61,22.09195,43845200],["2010-03-19",29.59,22.07702,81332100],["2010-03-22",29.6,22.08448,37718200],["2010-03-23",29.88,22.29339,42026600],["2010-03-24",29.65,22.12179,33987700],["2010-03-25",30.01,22.39038,73168700],["2010-03-26",29.66,22.12926,55595500],["2010-03-29",29.59,22.07702,33336000],["2010-03-30",29.77,22.21132,34954800],["2010-03-31",29.29,21.85319,63760000],["2010-04-01",29.16,21.7562,74768100],["2010-04-05",29.27,21.83827,34331200],["2010-04-06",29.32,21.87558,47366800],["2010-04-07",29.35,21.89795,58318800],["2010-04-08",29.92,22.32324,63713800],["2010-04-09",30.34,22.63659,54752500],["2010-04-12",30.32,22.62168,37068800],["2010-04-13",30.45,22.71866,41374600],["2010-04-14",30.82,22.99472,68941200],["2010-04-15",30.87,23.03204,52745400],["2010-04-16",30.67,22.88281,88703100],["2010-04-19",31.04,23.15887,64970300],["2010-04-20",31.36,23.39762,52199500],["2010-04-21",31.33,23.37523,55343100],["2010-04-22",31.39,23.42,84847600],["2010-04-23",30.96,23.09918,126766600],["2010-04-26",31.11,23.21109,63649300],["2010-04-27",30.85,23.01711,68730900],["2010-04-28",30.91,23.06188,64557900],["2010-04-29",31,23.12903,52665200],["2010-04-30",30.54,22.78582,63214800],["2010-05-03",30.86,23.02457,43989500],["2010-05-04",30.13,22.47992,82085600],["2010-05-05",29.85,22.27102,66833800],["2010-05-06",28.98,21.6219,128613000],["2010-05-07",28.21,21.04741,173718100],["2010-05-10",28.94,21.59207,86653300],["2010-05-11",28.88,21.54729,63789400],["2010-05-12",29.44,21.96511,47146800],["2010-05-13",29.24,21.8159,45188800],["2010-05-14",28.93,21.58461,63334000],["2010-05-17",28.94,21.59207,46053300],["2010-05-18",28.6,21.43467,52690600],["2010-05-19",28.24,21.16486,61746700],["2010-05-20",27.11,20.31798,87991100],["2010-05-21",26.84,20.11561,117596300],["2010-05-24",26.27,19.68842,73711700],["2010-05-25",26.07,19.53853,98373600],["2010-05-26",25.01,18.7441,176684100],["2010-05-27",26,19.48607,136433600],["2010-05-28",25.8,19.33618,67496900],["2010-06-01",25.89,19.40363,76152400],["2010-06-02",26.46,19.83082,65718800],["2010-06-03",26.86,20.13061,67837000],["2010-06-04",25.79,19.32868,89832200],["2010-06-07",25.29,18.95395,80456200],["2010-06-08",25.11,18.81905,87355000],["2010-06-09",24.79,18.57922,87794000],["2010-06-10",25,18.7366,78930900],["2010-06-11",25.66,19.23125,68057700],["2010-06-14",25.5,19.11133,50972400],["2010-06-15",26.58,19.92076,81641500],["2010-06-16",26.32,19.72589,48698000],["2010-06-17",26.37,19.76337,47995500],["2010-06-18",26.44,19.81584,52075600],["2010-06-21",25.95,19.4486,54625300],["2010-06-22",25.77,19.31369,55985400],["2010-06-23",25.31,18.96893,61466200],["2010-06-24",25,18.7366,85243400],["2010-06-25",24.53,18.38435,156256700],["2010-06-28",24.31,18.21947,73784800],["2010-06-29",23.31,17.47001,119882100],["2010-06-30",23.01,17.24517,81050500],["2010-07-01",23.16,17.35759,92239400],["2010-07-02",23.27,17.44003,62485100],["2010-07-06",23.82,17.85224,73592000],["2010-07-07",24.3,18.21197,79965300],["2010-07-08",24.41,18.29442,50758100],["2010-07-09",24.27,18.18949,53806100],["2010-07-12",24.83,18.6092,49854200],["2010-07-13",25.13,18.83402,61928700],["2010-07-14",25.44,19.06636,72808100],["2010-07-15",25.51,19.11882,56934700],["2010-07-16",24.89,18.65416,65064800],["2010-07-19",25.23,18.90899,38181800],["2010-07-20",25.48,19.09634,45530700],["2010-07-21",25.12,18.82653,73297300],["2010-07-22",25.84,19.36615,73016400],["2010-07-23",25.81,19.34367,108520100],["2010-07-26",26.1,19.561,67249900],["2010-07-27",26.16,19.60598,60672100],["2010-07-28",25.95,19.4486,69704800],["2010-07-29",26.03,19.50855,69446200],["2010-07-30",25.81,19.34367,83534800],["2010-08-02",26.33,19.73339,55044600],["2010-08-03",26.16,19.60598,56877700],["2010-08-04",25.73,19.28371,78531900],["2010-08-05",25.37,19.0139,64922100],["2010-08-06",25.55,19.14881,55982100],["2010-08-09",25.61,19.19378,57096500],["2010-08-10",25.07,18.78907,87257700],["2010-08-11",24.86,18.63168,76746900],["2010-08-12",24.49,18.35438,70240500],["2010-08-13",24.4,18.28693,45263500],["2010-08-16",24.5,18.36187,40909700],["2010-08-17",24.71,18.61804,52912600],["2010-08-18",24.82,18.70094,46818900],["2010-08-19",24.44,18.41462,54064600],["2010-08-20",24.23,18.25639,49560100],["2010-08-23",24.28,18.29407,51643000],["2010-08-24",24.04,18.11323,66522500],["2010-08-25",24.1,18.15844,47404800],["2010-08-26",23.82,17.94747,49105300],["2010-08-27",23.93,18.03035,60939400],["2010-08-30",23.64,17.81185,45453100],["2010-08-31",23.47,17.68376,66074600],["2010-09-01",23.9,18.00775,65235900],["2010-09-02",23.94,18.03787,48837100],["2010-09-03",24.29,18.30159,64189100],["2010-09-07",23.96,18.05295,51928700],["2010-09-08",23.93,18.03035,65512400],["2010-09-09",24.01,18.09063,46028900],["2010-09-10",23.85,17.97007,58284300],["2010-09-13",25.11,18.91943,114680400],["2010-09-14",25.03,18.85916,87160400],["2010-09-15",25.12,18.92697,56201900],["2010-09-16",25.33,19.0852,44548300],["2010-09-17",25.22,19.00231,70341600],["2010-09-20",25.43,19.16055,49838700],["2010-09-21",25.15,18.94957,52675700],["2010-09-22",24.61,18.5427,94299400],["2010-09-23",24.43,18.40708,46201800],["2010-09-24",24.78,18.67079,51948800],["2010-09-27",24.73,18.63311,43603300],["2010-09-28",24.68,18.59544,56041200],["2010-09-29",24.5,18.45983,44318900],["2010-09-30",24.49,18.45229,61262700],["2010-10-01",24.38,18.3694,62672300],["2010-10-04",23.91,18.01528,98143400],["2010-10-05",24.35,18.34681,78152900],["2010-10-06",24.43,18.40708,50489700],["2010-10-07",24.53,18.48243,50096100],["2010-10-08",24.57,18.51256,41327800],["2010-10-11",24.59,18.52764,27587800],["2010-10-12",24.83,18.70846,50141500],["2010-10-13",25.34,19.09273,75336500],["2010-10-14",25.23,19.00985,51949100],["2010-10-15",25.54,19.24343,68954800],["2010-10-18",25.82,19.45439,48330500],["2010-10-19",25.1,18.91191,66150900],["2010-10-20",25.31,19.07013,56283600],["2010-10-21",25.42,19.153,50032400],["2010-10-22",25.38,19.12287,25837900],["2010-10-25",25.19,18.97971,50912400],["2010-10-26",25.9,19.51466,69304200],["2010-10-27",26.05,19.62769,64805500],["2010-10-28",26.28,19.80099,80730300],["2010-10-29",26.67,20.09484,114193200],["2010-11-01",26.95,20.30581,61912100],["2010-11-02",27.39,20.63733,54402100],["2010-11-03",27.03,20.36609,110255300],["2010-11-04",27.14,20.44896,93599300],["2010-11-05",26.85,20.23046,110953700],["2010-11-08",26.81,20.20032,71670800],["2010-11-09",26.95,20.30581,58538600],["2010-11-10",26.94,20.29827,52277300],["2010-11-11",26.68,20.10237,62073100],["2010-11-12",26.27,19.79344,64962200],["2010-11-15",26.2,19.7407,51794600],["2010-11-16",25.81,19.56635,65339200],["2010-11-17",25.57,19.38441,58299700],["2010-11-18",25.84,19.58909,59514000],["2010-11-19",25.69,19.47538,52423200],["2010-11-22",25.73,19.5057,53350500],["2010-11-23",25.12,19.04326,69742500],["2010-11-24",25.37,19.23279,56825900],["2010-11-26",25.25,19.14182,21356500],["2010-11-29",25.31,19.18731,56603600],["2010-11-30",25.26,19.1494,75282100],["2010-12-01",26.04,19.7407,74123500],["2010-12-02",26.89,20.38509,91759200],["2010-12-03",27.02,20.48363,52622000],["2010-12-06",26.84,20.34718,36264200],["2010-12-07",26.87,20.36993,57860500],["2010-12-08",27.23,20.64284,41666800],["2010-12-09",27.08,20.52912,47148300],["2010-12-10",27.34,20.72622,37625800],["2010-12-13",27.25,20.658,47943900],["2010-12-14",27.62,20.9385,64070500],["2010-12-15",27.85,21.11285,69634200],["2010-12-16",27.99,21.21898,57680200],["2010-12-17",27.9,21.15076,87456500],["2010-12-20",27.81,21.08253,52811000],["2010-12-21",28.07,21.27962,38153000],["2010-12-22",28.19,21.3706,42252300],["2010-12-23",28.3,21.45399,24902500],["2010-12-27",28.07,21.27962,21652800],["2010-12-28",28.01,21.23415,23042200],["2010-12-29",27.97,21.20382,19502500],["2010-12-30",27.85,21.11285,20786100],["2010-12-31",27.91,21.15834,24752000],["2011-01-03",27.98,21.2114,53443800],["2011-01-04",28.09,21.29479,54405600],["2011-01-05",28,21.22657,58998700],["2011-01-06",28.82,21.8482,88026300],["2011-01-07",28.6,21.68142,73762000],["2011-01-10",28.22,21.39334,57573600],["2011-01-11",28.11,21.30996,50298900],["2011-01-12",28.55,21.64351,52631100],["2011-01-13",28.19,21.3706,67077600],["2011-01-14",28.3,21.45399,62688400],["2011-01-18",28.66,21.72691,53322700],["2011-01-19",28.47,21.58286,50005900],["2011-01-20",28.35,21.4919,58613600],["2011-01-21",28.02,21.24172,58080300],["2011-01-24",28.38,21.51464,52047800],["2011-01-25",28.45,21.56771,42436600],["2011-01-26",28.78,21.81788,74628800],["2011-01-27",28.87,21.88611,146938600],["2011-01-28",27.75,21.03704,141249400],["2011-01-31",27.73,21.02188,65029000],["2011-02-01",27.99,21.21898,62810700],["2011-02-02",27.94,21.18108,45824000],["2011-02-03",27.65,20.96123,60340100],["2011-02-04",27.77,21.05221,40412200],["2011-02-07",28.2,21.37818,68980900],["2011-02-08",28.28,21.43883,34904200],["2011-02-09",27.97,21.20382,52905100],["2011-02-10",27.5,20.84752,76672400],["2011-02-11",27.25,20.658,83939700],["2011-02-14",27.23,20.64284,56766200],["2011-02-15",26.96,20.55895,44116500],["2011-02-16",27.02,20.60471,70817900],["2011-02-17",27.21,20.7496,57207300],["2011-02-18",27.06,20.63521,68667800],["2011-02-22",26.59,20.2768,60889000],["2011-02-23",26.59,20.2768,60234100],["2011-02-24",26.77,20.41407,64494200],["2011-02-25",26.55,20.2463,53006300],["2011-02-28",26.58,20.26918,51379900],["2011-03-01",26.16,19.9489,60055000],["2011-03-02",26.08,19.88789,48658200],["2011-03-03",26.2,19.97939,68271500],["2011-03-04",25.95,19.78876,70437200],["2011-03-07",25.72,19.61336,64980400],["2011-03-08",25.91,19.75825,50549800],["2011-03-09",25.89,19.743,39789100],["2011-03-10",25.41,19.37697,66549500],["2011-03-11",25.68,19.58286,49905800],["2011-03-14",25.69,19.59048,54473400],["2011-03-15",25.39,19.36171,76067300],["2011-03-16",24.79,18.90417,100725400],["2011-03-17",24.78,18.89654,62497000],["2011-03-18",24.8,18.9118,85486700],["2011-03-21",25.33,19.31596,46878100],["2011-03-22",25.3,19.29309,30895600],["2011-03-23",25.54,19.4761,43969000],["2011-03-24",25.81,19.68199,38696700],["2011-03-25",25.62,19.53711,57029800],["2011-03-28",25.41,19.37697,48973200],["2011-03-29",25.49,19.43796,40763500],["2011-03-30",25.61,19.52948,41999300],["2011-03-31",25.39,19.36171,63233700],["2011-04-01",25.48,19.43035,63114200],["2011-04-04",25.55,19.48372,35433700],["2011-04-05",25.78,19.65911,73651100],["2011-04-06",26.15,19.94127,65581400],["2011-04-07",26.2,19.97939,46134700],["2011-04-08",26.07,19.88026,39887600],["2011-04-11",25.98,19.81163,34286300],["2011-04-12",25.64,19.55236,36920400],["2011-04-13",25.63,19.54473,38144700],["2011-04-14",25.42,19.38459,55239900],["2011-04-15",25.37,19.34647,65080400],["2011-04-18",25.08,19.12532,58045100],["2011-04-19",25.15,19.17869,38892400],["2011-04-20",25.76,19.64387,61608600],["2011-04-21",25.52,19.46084,46892300],["2011-04-25",25.61,19.52948,33525100],["2011-04-26",26.19,19.97177,69200000],["2011-04-27",26.38,20.11666,52689000],["2011-04-28",26.71,20.36832,80200000],["2011-04-29",25.92,19.76588,319317900],["2011-05-02",25.66,19.56761,89825600],["2011-05-03",25.81,19.68199,71892900],["2011-05-04",26.06,19.87265,73292300],["2011-05-05",25.79,19.66674,55600000],["2011-05-06",25.87,19.72775,55993000],["2011-05-09",25.83,19.69724,38696400],["2011-05-10",25.67,19.57524,120798700],["2011-05-11",25.36,19.33883,78600000],["2011-05-12",25.32,19.30833,77400000],["2011-05-13",25.03,19.08719,66812300],["2011-05-16",24.57,18.7364,91350900],["2011-05-17",24.52,18.82084,82882100],["2011-05-18",24.69,18.95132,53931100],["2011-05-19",24.72,18.97436,37783600],["2011-05-20",24.49,18.79781,45451500],["2011-05-23",24.17,18.55219,52692500],["2011-05-24",24.15,18.53685,47691800],["2011-05-25",24.19,18.56754,34904200],["2011-05-26",24.67,18.93597,78016600],["2011-05-27",24.76,19.00505,50251000],["2011-05-31",25.01,19.19695,60196300],["2011-06-01",24.43,18.75175,74033500],["2011-06-02",24.22,18.59056,51487800],["2011-06-03",23.91,18.35262,60697700],["2011-06-06",24.01,18.42937,54778700],["2011-06-07",24.06,18.46775,41112600],["2011-06-08",23.94,18.37564,42205000],["2011-06-09",23.96,18.391,42878700],["2011-06-10",23.71,18.1991,49327200],["2011-06-13",24.04,18.4524,47572500],["2011-06-14",24.22,18.59056,42894500],["2011-06-15",23.74,18.22213,49410200],["2011-06-16",24,18.4217,57184100],["2011-06-17",24.26,18.62127,83320400],["2011-06-20",24.47,18.78246,54338400],["2011-06-21",24.76,19.00505,49708700],["2011-06-22",24.65,18.92062,44287300],["2011-06-23",24.63,18.90527,59470400],["2011-06-24",24.3,18.65197,101387200],["2011-06-27",25.2,19.34278,92044200],["2011-06-28",25.8,19.80333,81032100],["2011-06-29",25.62,19.66517,66051000],["2011-06-30",26,19.95684,52535400],["2011-07-01",26.02,19.97219,52906200],["2011-07-05",26.03,19.97987,37805300],["2011-07-06",26.33,20.21014,48744200],["2011-07-07",26.77,20.54787,51946500],["2011-07-08",26.92,20.66301,58320700],["2011-07-11",26.63,20.44041,43999800],["2011-07-12",26.54,20.37133,47319300],["2011-07-13",26.63,20.44041,40861800],["2011-07-14",26.47,20.3176,46382300],["2011-07-15",26.78,20.55555,49132400],["2011-07-18",26.59,20.40971,44501900],["2011-07-19",27.54,21.1389,86730600],["2011-07-20",27.06,20.77047,49795400],["2011-07-21",27.1,20.80116,81737400],["2011-07-22",27.53,21.13122,76380600],["2011-07-25",27.91,21.42289,108482400],["2011-07-26",28.08,21.55339,74636500],["2011-07-27",27.33,20.97771,71488700],["2011-07-28",27.72,21.27706,83761400],["2011-07-29",27.4,21.03144,104394800],["2011-08-01",27.27,20.93166,61838400],["2011-08-02",26.8,20.5709,63883100],["2011-08-03",26.92,20.66301,64581200],["2011-08-04",25.94,19.91079,92949500],["2011-08-05",25.68,19.71122,112071700],["2011-08-08",24.48,18.79014,134257200],["2011-08-09",25.58,19.63446,126268900],["2011-08-10",24.2,18.57521,127819900],["2011-08-11",25.19,19.33511,90690100],["2011-08-12",25.1,19.26603,64787100],["2011-08-15",25.51,19.58073,56529400],["2011-08-16",25.35,19.58073,54251500],["2011-08-17",25.25,19.50349,50923700],["2011-08-18",24.67,19.05548,105714200],["2011-08-19",24.05,18.57659,77397900],["2011-08-22",23.98,18.52253,54721000],["2011-08-23",24.72,19.09412,59670600],["2011-08-24",24.9,19.23315,45329700],["2011-08-25",24.57,18.97825,48192000],["2011-08-26",25.25,19.50349,71957000],["2011-08-29",25.84,19.95922,38863200],["2011-08-30",26.23,20.26046,57341400],["2011-08-31",26.6,20.54625,59300800],["2011-09-01",26.21,20.24501,60510800],["2011-09-02",25.8,19.92832,43894400],["2011-09-06",25.51,19.70432,54929300],["2011-09-07",26,20.08281,41961000],["2011-09-08",26.22,20.25274,65811900],["2011-09-09",25.74,19.88197,64529200],["2011-09-12",25.89,19.99784,55046100],["2011-09-13",26.04,20.1137,48792300],["2011-09-14",26.5,20.46901,66739200],["2011-09-15",26.99,20.84749,67808300],["2011-09-16",27.12,20.94791,89681500],["2011-09-19",27.21,21.01743,52324900],["2011-09-20",26.98,20.83977,49211900],["2011-09-21",25.99,20.07508,72750700],["2011-09-22",25.06,19.35673,96278300],["2011-09-23",25.06,19.35673,64768100],["2011-09-26",25.44,19.65025,51057600],["2011-09-27",25.67,19.82791,55620700],["2011-09-28",25.58,19.75839,60736200],["2011-09-29",25.45,19.65798,63407300],["2011-09-30",24.89,19.22542,54060500],["2011-10-03",24.53,18.94736,64592500],["2011-10-04",25.34,19.57301,83485400],["2011-10-05",25.89,19.99784,94061300],["2011-10-06",26.34,20.34542,55111400],["2011-10-07",26.25,20.2759,52741600],["2011-10-10",26.94,20.80888,41815300],["2011-10-11",27,20.85522,38826200],["2011-10-12",26.96,20.82432,52489800],["2011-10-13",27.18,20.99425,43823500],["2011-10-14",27.27,21.06377,50947700],["2011-10-17",26.98,20.83977,39453300],["2011-10-18",27.31,21.09467,52487900],["2011-10-19",27.13,20.95563,42880000],["2011-10-20",27.04,20.88612,76300200],["2011-10-21",27.16,20.9788,76620600],["2011-10-24",27.19,21.00197,56897800],["2011-10-25",26.81,20.70846,53554600],["2011-10-26",26.59,20.53853,63029900],["2011-10-27",27.25,21.04832,74512400],["2011-10-28",26.98,20.83977,57712100],["2011-10-31",26.63,20.56942,46799000],["2011-11-01",25.99,20.07508,61182600],["2011-11-02",26.01,20.09053,53533100],["2011-11-03",26.53,20.49219,65836100],["2011-11-04",26.25,20.2759,36549200],["2011-11-07",26.8,20.70074,42589700],["2011-11-08",27.16,20.9788,47822500],["2011-11-09",26.2,20.23728,62950900],["2011-11-10",26.28,20.29908,32514400],["2011-11-11",26.91,20.7857,37903000],["2011-11-14",26.76,20.66984,34199200],["2011-11-15",26.74,20.80993,43874200],["2011-11-16",26.07,20.2885,53262800],["2011-11-17",25.54,19.87604,70977500],["2011-11-18",25.3,19.68926,47626200],["2011-11-21",25,19.45579,61882500],["2011-11-22",24.79,19.29237,49204500],["2011-11-23",24.47,19.04333,49099700],["2011-11-25",24.3,18.91103,26164600],["2011-11-28",24.87,19.35463,46766700],["2011-11-29",24.84,19.33128,40917100],["2011-11-30",25.58,19.90717,81350900],["2011-12-01",25.28,19.6737,48545400],["2011-12-02",25.22,19.62701,52293800],["2011-12-05",25.7,20.00057,56818400],["2011-12-06",25.66,19.96943,46175300],["2011-12-07",25.6,19.92273,62667000],["2011-12-08",25.4,19.76709,60522200],["2011-12-09",25.7,20.00057,53788500],["2011-12-12",25.51,19.8527,38945900],["2011-12-13",25.76,20.04726,54581100],["2011-12-14",25.59,19.91495,47926400],["2011-12-15",25.56,19.89161,46213900],["2011-12-16",26,20.23403,101408100],["2011-12-19",25.53,19.86826,52258300],["2011-12-20",26.03,20.25738,60767600],["2011-12-21",25.76,20.04726,64132500],["2011-12-22",25.81,20.08616,35794100],["2011-12-23",26.03,20.25738,23205800],["2011-12-27",26.04,20.26516,21287200],["2011-12-28",25.82,20.09394,29822500],["2011-12-29",26.02,20.24959,22616900],["2011-12-30",25.96,20.2029,27395700],["2012-01-03",26.77,20.83326,64731500],["2012-01-04",27.4,21.32355,80516100],["2012-01-05",27.68,21.54146,56081400],["2012-01-06",28.11,21.8761,99455500],["2012-01-09",27.74,21.58815,59706800],["2012-01-10",27.84,21.66597,60014400],["2012-01-11",27.72,21.57258,65582400],["2012-01-12",28,21.79049,49370800],["2012-01-13",28.25,21.98505,60196100],["2012-01-17",28.26,21.99283,72395300],["2012-01-18",28.23,21.96948,64860600],["2012-01-19",28.12,21.88388,74053500],["2012-01-20",29.71,23.12126,165902900],["2012-01-23",29.73,23.13684,76078100],["2012-01-24",29.34,22.83332,51703300],["2012-01-25",29.56,23.00454,59231700],["2012-01-26",29.5,22.95784,49102800],["2012-01-27",29.23,22.74772,44187700],["2012-01-30",29.61,23.04344,51114800],["2012-01-31",29.53,22.98118,50572400],["2012-02-01",29.89,23.26135,67409900],["2012-02-02",29.95,23.30805,52223300],["2012-02-03",30.24,23.53373,41838500],["2012-02-06",30.2,23.50261,28039700],["2012-02-07",30.35,23.61934,39242400],["2012-02-08",30.66,23.86059,49659100],["2012-02-09",30.77,23.94619,50481600],["2012-02-10",30.5,23.73607,44605300],["2012-02-13",30.58,23.79833,33319800],["2012-02-14",30.25,23.6965,59644000],["2012-02-15",30.05,23.53983,43311300],["2012-02-16",31.29,24.51118,94705100],["2012-02-17",31.25,24.47985,70036500],["2012-02-21",31.44,24.62869,50829900],["2012-02-22",31.27,24.49551,49253200],["2012-02-23",31.37,24.57385,35034700],["2012-02-24",31.48,24.66002,35575400],["2012-02-27",31.35,24.55819,34568400],["2012-02-28",31.87,24.96553,45230600],["2012-02-29",31.74,24.86369,59323600],["2012-03-01",32.29,25.29454,77344100],["2012-03-02",32.08,25.13004,47314200],["2012-03-05",31.8,24.91069,45240000],["2012-03-06",31.56,24.72269,51932900],["2012-03-07",31.84,24.94203,34340400],["2012-03-08",32.01,25.0752,36747400],["2012-03-09",31.99,25.05953,34628400],["2012-03-12",32.04,25.0987,34073600],["2012-03-13",32.67,25.59221,48951700],["2012-03-14",32.77,25.67055,41986900],["2012-03-15",32.85,25.73322,49068300],["2012-03-16",32.6,25.53737,65626400],["2012-03-19",32.2,25.22403,44789200],["2012-03-20",31.99,25.05953,41566800],["2012-03-21",31.91,24.99687,37928600],["2012-03-22",32,25.06738,31749500],["2012-03-23",32.01,25.0752,35912200],["2012-03-26",32.59,25.52954,36758300],["2012-03-27",32.52,25.47472,36274900],["2012-03-28",32.19,25.21619,41344800],["2012-03-29",32.12,25.16136,37038500],["2012-03-30",32.26,25.27104,31749400],["2012-04-02",32.29,25.29454,35853600],["2012-04-03",31.94,25.02036,42752100],["2012-04-04",31.21,24.44851,49455900],["2012-04-05",31.52,24.69135,50368600],["2012-04-09",31.1,24.36234,31056400],["2012-04-10",30.47,23.86884,54131300],["2012-04-11",30.35,23.77483,43014000],["2012-04-12",30.98,24.26835,38304000],["2012-04-13",30.81,24.13517,39749200],["2012-04-16",31.08,24.34668,38124800],["2012-04-17",31.44,24.62869,34361500],["2012-04-18",31.14,24.39367,40552900],["2012-04-19",31.01,24.29185,54781200],["2012-04-20",32.42,25.39637,106045000],["2012-04-23",32.12,25.16136,61398200],["2012-04-24",31.92,25.0047,40871100],["2012-04-25",32.2,25.22403,62495500],["2012-04-26",32.11,25.15353,40308100],["2012-04-27",31.98,25.0517,41419100],["2012-04-30",32.02,25.08304,35697200],["2012-05-01",32.01,25.0752,43832300],["2012-05-02",31.8,24.91069,37385300],["2012-05-03",31.76,24.87935,31501300],["2012-05-04",30.98,24.26835,57927200],["2012-05-07",30.65,24.00984,48641400],["2012-05-08",30.5,23.89233,46328300],["2012-05-09",30.76,24.096,50309300],["2012-05-10",30.74,24.08034,43839200],["2012-05-11",31.16,24.40935,43459300],["2012-05-14",30.68,24.03333,40528900],["2012-05-15",30.21,23.82044,61822800],["2012-05-16",29.9,23.57601,60083700],["2012-05-17",29.72,23.43409,48484000],["2012-05-18",29.27,23.07926,56205300],["2012-05-21",29.75,23.45774,38787900],["2012-05-22",29.76,23.46562,39504900],["2012-05-23",29.11,22.9531,65171000],["2012-05-24",29.07,22.92155,52575000],["2012-05-25",29.06,22.91367,29507200],["2012-05-29",29.56,23.30793,37758800],["2012-05-30",29.34,23.13446,41585500],["2012-05-31",29.19,23.01618,39134000],["2012-06-01",28.45,22.43269,56634300],["2012-06-04",28.55,22.51153,47926300],["2012-06-05",28.51,22.48001,45715400],["2012-06-06",29.35,23.14234,46860500],["2012-06-07",29.23,23.04772,37792800],["2012-06-08",29.65,23.37889,42551100],["2012-06-11",28.9,22.78752,46361900],["2012-06-12",29.29,23.09503,35337900],["2012-06-13",29.13,22.96887,32984600],["2012-06-14",29.34,23.13446,39458900],["2012-06-15",30.02,23.67063,62314400],["2012-06-18",29.84,23.5287,58679900],["2012-06-19",30.7,24.2068,75725800],["2012-06-20",30.93,24.38816,36257100],["2012-06-21",30.14,23.76525,48456600],["2012-06-22",30.7,24.2068,45098100],["2012-06-25",29.87,23.55235,42217200],["2012-06-26",30.02,23.67063,38421300],["2012-06-27",30.17,23.7889,33781700],["2012-06-28",29.91,23.5839,45328400],["2012-06-29",30.59,24.12007,55227200],["2012-07-02",30.56,24.09641,30589100],["2012-07-03",30.76,24.25411,20938100],["2012-07-05",30.7,24.2068,28801900],["2012-07-06",30.19,23.80468,38294800],["2012-07-09",30,23.65486,30680800],["2012-07-10",29.74,23.44986,37534100],["2012-07-11",29.3,23.10291,39184900],["2012-07-12",28.63,22.57462,63523600],["2012-07-13",29.39,23.17387,39085000],["2012-07-16",29.44,23.21331,27900600],["2012-07-17",29.66,23.38678,33771300],["2012-07-18",30.45,24.00968,41090400],["2012-07-19",30.67,24.18315,46663200],["2012-07-20",30.12,23.74948,64021700],["2012-07-23",29.28,23.08714,55151900],["2012-07-24",29.15,22.98464,47723300],["2012-07-25",28.83,22.73232,45579500],["2012-07-26",29.16,22.99253,45301400],["2012-07-27",29.76,23.46562,44242600],["2012-07-30",29.64,23.371,28905000],["2012-07-31",29.47,23.23696,37620900],["2012-08-01",29.41,23.18964,31721800],["2012-08-02",29.19,23.01618,39520500],["2012-08-03",29.75,23.45774,35859400],["2012-08-06",29.95,23.61543,27471800],["2012-08-07",30.26,23.85987,28002900],["2012-08-08",30.33,23.91506,26257600],["2012-08-09",30.5,24.04911,24920800],["2012-08-10",30.42,23.98603,27810300],["2012-08-13",30.39,23.96238,23049100],["2012-08-14",30.13,23.91475,34551400],["2012-08-15",30.2,23.97031,24351000],["2012-08-16",30.78,24.43067,35787200],["2012-08-17",30.9,24.52592,32589900],["2012-08-20",30.74,24.39892,23737700],["2012-08-21",30.8,24.44654,28822700],["2012-08-22",30.54,24.24018,33437400],["2012-08-23",30.26,24.01793,28355600],["2012-08-24",30.56,24.25605,22943300],["2012-08-27",30.69,24.35922,34691100],["2012-08-28",30.63,24.31161,23947900],["2012-08-29",30.65,24.32749,23346800],["2012-08-30",30.32,24.06556,23982100],["2012-08-31",30.82,24.46242,36590100],["2012-09-04",30.39,24.12111,48556700],["2012-09-05",30.39,24.12111,33650000],["2012-09-06",31.35,24.88309,48371700],["2012-09-07",30.95,24.5656,42649100],["2012-09-10",30.72,24.38305,40524000],["2012-09-11",30.79,24.4386,25191800],["2012-09-12",30.78,24.43067,32775800],["2012-09-13",30.94,24.55766,45047300],["2012-09-14",31.21,24.77196,51422800],["2012-09-17",31.21,24.77196,36488500],["2012-09-18",31.18,24.74815,34542700],["2012-09-19",31.05,24.64497,48871900],["2012-09-20",31.45,24.96246,45543000],["2012-09-21",31.19,24.7561,102348900],["2012-09-24",30.78,24.43067,46825900],["2012-09-25",30.39,24.12111,54266400],["2012-09-26",30.17,23.9465,54672000],["2012-09-27",30.16,23.93856,47129900],["2012-09-28",29.76,23.62107,54229300],["2012-10-01",29.49,23.40677,54042700],["2012-10-02",29.66,23.54171,43338900],["2012-10-03",29.86,23.70045,46655900],["2012-10-04",30.03,23.83538,43634900],["2012-10-05",29.85,23.69251,41133900],["2012-10-08",29.78,23.63695,29752000],["2012-10-09",29.28,23.24009,45121100],["2012-10-10",28.98,23.00197,47227100],["2012-10-11",28.95,22.97816,41488500],["2012-10-12",29.2,23.17659,46464700],["2012-10-15",29.51,23.42265,42440200],["2012-10-16",29.49,23.40677,47739400],["2012-10-17",29.59,23.48614,44206100],["2012-10-18",29.5,23.41471,59238500],["2012-10-19",28.64,22.73211,90470800],["2012-10-22",28,22.22412,83374000],["2012-10-23",28.05,22.26382,64414800],["2012-10-24",27.9,22.14476,53320400],["2012-10-25",27.88,22.12888,54084300],["2012-10-26",28.21,22.39081,57790000],["2012-10-31",28.54,22.65273,69464100],["2012-11-01",29.52,23.43059,72047900],["2012-11-02",29.5,23.41471,57131600],["2012-11-05",29.63,23.51789,38070800],["2012-11-06",29.86,23.70045,43401500],["2012-11-07",29.08,23.08135,57871800],["2012-11-08",28.81,22.86704,49841800],["2012-11-09",28.83,22.88292,43291200],["2012-11-12",28.22,22.39875,61112300],["2012-11-13",27.09,21.67854,131689200],["2012-11-14",26.84,21.47846,76086100],["2012-11-15",26.66,21.33442,50955600],["2012-11-16",26.52,21.22239,64083300],["2012-11-19",26.73,21.39044,57179300],["2012-11-20",26.71,21.37444,47070400],["2012-11-21",26.95,21.5665,66360300],["2012-11-23",27.7,22.16668,57845700],["2012-11-26",27.39,21.91861,85198700],["2012-11-27",27.08,21.67053,45018600],["2012-11-28",27.36,21.8946,53018400],["2012-11-29",26.95,21.5665,69551400],["2012-11-30",26.62,21.30242,83690200],["2012-12-03",26.43,21.15037,53173800],["2012-12-04",26.37,21.10235,49777500],["2012-12-05",26.67,21.34243,68283800],["2012-12-06",26.73,21.39044,39182300],["2012-12-07",26.46,21.17438,46162100],["2012-12-10",26.94,21.55849,47031100],["2012-12-11",27.32,21.86258,52282800],["2012-12-12",27.24,21.79856,43966300],["2012-12-13",27.11,21.69453,45080100],["2012-12-14",26.81,21.45446,42077500],["2012-12-17",27.1,21.68653,42046100],["2012-12-18",27.56,22.05465,50486900],["2012-12-19",27.31,21.85458,53519900],["2012-12-20",27.68,22.15067,52607300],["2012-12-21",27.45,21.96662,98776500],["2012-12-24",27.06,21.65452,20842400],["2012-12-26",26.86,21.49448,31631100],["2012-12-27",26.96,21.5745,39394000],["2012-12-28",26.55,21.2464,28239900],["2012-12-31",26.71,21.37444,42749500],["2013-01-02",27.62,22.10266,52899300],["2013-01-03",27.25,21.80657,48294400],["2013-01-04",26.74,21.39844,52521100],["2013-01-07",26.69,21.35844,37110400],["2013-01-08",26.55,21.2464,44703100],["2013-01-09",26.7,21.36644,49047900],["2013-01-10",26.46,21.17438,71431300],["2013-01-11",26.83,21.47047,55512100],["2013-01-14",26.89,21.51848,48324400],["2013-01-15",27.21,21.77456,48244500],["2013-01-16",27.04,21.63852,41077400],["2013-01-17",27.25,21.80657,51685900],["2013-01-18",27.25,21.80657,52167700],["2013-01-22",27.15,21.72654,58650600],["2013-01-23",27.61,22.09466,50387700],["2013-01-24",27.63,22.11066,101739300],["2013-01-25",27.88,22.31072,81847700],["2013-01-28",27.91,22.33472,56056500],["2013-01-29",28.01,22.41475,49242600],["2013-01-30",27.85,22.28671,43580500],["2013-01-31",27.45,21.96662,50530000],["2013-02-01",27.93,22.35073,55565900],["2013-02-04",27.44,21.95862,50540000],["2013-02-05",27.5,22.00663,35410400],["2013-02-06",27.34,21.87859,41889600],["2013-02-07",27.28,21.83058,38028300],["2013-02-08",27.55,22.04665,33318500],["2013-02-11",27.86,22.29472,32247700],["2013-02-12",27.88,22.31072,35990900],["2013-02-13",28.03,22.43075,41715600],["2013-02-14",28.04,22.43876,32663200],["2013-02-15",28.01,22.41475,49650900],["2013-02-19",28.05,22.6326,38781400],["2013-02-20",27.87,22.48736,44110200],["2013-02-21",27.49,22.18077,49078500],["2013-02-22",27.76,22.39861,31425900],["2013-02-25",27.37,22.08394,48011800],["2013-02-26",27.37,22.08394,49923300],["2013-02-27",27.81,22.43896,36394700],["2013-02-28",27.8,22.43089,35840200],["2013-03-01",27.95,22.55192,34849700],["2013-03-04",28.15,22.71329,38157500],["2013-03-05",28.35,22.87466,41432200],["2013-03-06",28.09,22.66488,51448500],["2013-03-07",28.14,22.70522,29196700],["2013-03-08",28,22.59226,37667800],["2013-03-11",27.87,22.48736,36627500],["2013-03-12",27.91,22.51965,39255200],["2013-03-13",27.92,22.52772,29093400],["2013-03-14",28.14,22.70522,55914800],["2013-03-15",28.04,22.62454,92710300],["2013-03-18",28.1,22.67295,44809400],["2013-03-19",28.18,22.7375,51901600],["2013-03-20",28.32,22.85046,35447800],["2013-03-21",28.11,22.68102,34233200],["2013-03-22",28.25,22.79398,28720900],["2013-03-25",28.16,22.72136,44154000],["2013-03-26",28.16,22.72136,27824300],["2013-03-27",28.37,22.8908,36047400],["2013-03-28",28.61,23.08445,55453800],["2013-04-01",28.61,23.08445,29201100],["2013-04-02",28.8,23.23776,28456500],["2013-04-03",28.56,23.04411,35062800],["2013-04-04",28.6,23.07639,45263200],["2013-04-05",28.7,23.15707,50927300],["2013-04-08",28.59,23.06831,34759500],["2013-04-09",29.61,23.89132,77733800],["2013-04-10",30.28,24.43192,71116700],["2013-04-11",28.94,23.35072,130923200],["2013-04-12",28.79,23.22969,62886300],["2013-04-15",28.69,23.14901,56332900],["2013-04-16",28.97,23.37493,52797300],["2013-04-17",28.83,23.26196,52840700],["2013-04-18",28.79,23.22969,56906600],["2013-04-19",29.77,24.02042,99790700],["2013-04-22",30.83,24.87569,137904000],["2013-04-23",30.6,24.69011,59126900],["2013-04-24",31.76,25.62607,90946600],["2013-04-25",31.94,25.77131,110700200],["2013-04-26",31.79,25.65028,47799300],["2013-04-29",32.61,26.31193,59116400],["2013-04-30",33.1,26.70728,75165200],["2013-05-01",32.72,26.40068,54330900],["2013-05-02",33.16,26.75569,46059500],["2013-05-03",33.49,27.02196,46784600],["2013-05-06",33.75,27.23175,40978300],["2013-05-07",33.31,26.87673,43078300],["2013-05-08",32.99,26.61853,51595700],["2013-05-09",32.66,26.35226,46417800],["2013-05-10",32.69,26.37646,36394900],["2013-05-13",33.03,26.65079,36027600],["2013-05-14",33.53,27.24394,56870100],["2013-05-15",33.85,27.50395,46303900],["2013-05-16",34.08,27.69083,59382900],["2013-05-17",34.87,28.33272,60666700],["2013-05-20",35.08,28.50336,54020800],["2013-05-21",34.85,28.31647,48702400],["2013-05-22",34.61,28.12148,66047500],["2013-05-23",34.15,27.74771,51102700],["2013-05-24",34.27,27.84521,33174400],["2013-05-28",35.02,28.45461,48212100],["2013-05-29",34.88,28.34085,38412200],["2013-05-30",35.03,28.46273,51131000],["2013-05-31",34.9,28.3571,56165700],["2013-06-03",35.59,28.91774,51252600],["2013-06-04",34.99,28.43024,65529500],["2013-06-05",34.78,28.2596,46025100],["2013-06-06",34.96,28.40585,37618500],["2013-06-07",35.67,28.98274,40757300],["2013-06-10",35.47,28.82024,35994500],["2013-06-11",34.84,28.30836,39435900],["2013-06-12",35,28.43835,37372700],["2013-06-13",34.72,28.21086,45654900],["2013-06-14",34.4,27.95084,53192600],["2013-06-17",35,28.43835,49670100],["2013-06-18",34.98,28.4221,28616500],["2013-06-19",34.59,28.10522,30816200],["2013-06-20",33.49,27.21145,54493700],["2013-06-21",33.27,27.03269,85338500],["2013-06-24",33.72,27.39832,56109000],["2013-06-25",33.67,27.3577,44073400],["2013-06-26",34.35,27.91021,48665900],["2013-06-27",34.62,28.12958,28993100],["2013-06-28",34.54,28.06459,65545500],["2013-07-01",34.36,27.91833,31055400],["2013-07-02",33.94,27.57708,37630000],["2013-07-03",34.01,27.63395,15994400],["2013-07-05",34.21,27.79646,26085900],["2013-07-08",34.33,27.89396,32396900],["2013-07-09",34.35,27.91021,25318500],["2013-07-10",34.7,28.19459,29658800],["2013-07-11",35.69,28.99899,53638300],["2013-07-12",35.67,28.98274,35501200],["2013-07-15",36.17,29.389,34142600],["2013-07-16",36.27,29.47026,36378500],["2013-07-17",35.74,29.03962,37285100],["2013-07-18",35.44,28.79587,49547100],["2013-07-19",31.4,25.51327,248428500],["2013-07-22",32.01,26.00891,79040700],["2013-07-23",31.82,25.85452,65810400],["2013-07-24",31.96,25.96828,52803100],["2013-07-25",31.39,25.50514,63213000],["2013-07-26",31.62,25.69202,38633600],["2013-07-29",31.54,25.62701,28870700],["2013-07-30",31.85,25.8789,45799500],["2013-07-31",31.84,25.87077,43898400],["2013-08-01",31.67,25.73265,42557900],["2013-08-02",31.89,25.9114,29199900],["2013-08-05",31.7,25.75702,30984000],["2013-08-06",31.58,25.65952,36331500],["2013-08-07",32.06,26.04953,38078600],["2013-08-08",32.89,26.72392,59034400],["2013-08-09",32.7,26.56956,26800700],["2013-08-12",32.87,26.70768,25493700],["2013-08-13",32.23,26.37219,39464100],["2013-08-14",32.35,26.47039,48519600],["2013-08-15",31.79,26.01217,33338000],["2013-08-16",31.8,26.02035,32866300],["2013-08-19",31.39,25.68486,27902500],["2013-08-20",31.62,25.87307,22979600],["2013-08-21",31.61,25.86488,37409100],["2013-08-22",32.39,26.50312,31169900],["2013-08-23",34.75,28.43419,225493800],["2013-08-26",34.15,27.94324,72786800],["2013-08-27",33.26,27.21499,58522300],["2013-08-28",33.02,27.01861,44257400],["2013-08-29",33.55,27.45229,45284700],["2013-08-30",33.4,27.32954,42790200],["2013-09-03",31.88,26.08581,154507000],["2013-09-04",31.2,25.5294,142320600],["2013-09-05",31.23,25.55395,71644900],["2013-09-06",31.15,25.48849,75434900],["2013-09-09",31.66,25.90579,49628500],["2013-09-10",32.39,26.50312,56881200],["2013-09-11",32.74,26.78951,39087500],["2013-09-12",32.69,26.74859,32860200],["2013-09-13",33.03,27.02679,40899000],["2013-09-16",32.8,26.8386,52839700],["2013-09-17",32.93,26.94497,84716500],["2013-09-18",33.32,27.26409,64099900],["2013-09-19",33.64,27.52593,42026600],["2013-09-20",32.79,26.83041,102904900],["2013-09-23",32.74,26.78951,39826100],["2013-09-24",32.45,26.55221,40685000],["2013-09-25",32.51,26.6013,28907500],["2013-09-26",32.77,26.81404,28504000],["2013-09-27",33.27,27.22318,55348000],["2013-09-30",33.28,27.23135,39839500],["2013-10-01",33.58,27.47684,36718700],["2013-10-02",33.92,27.75504,46946800],["2013-10-03",33.86,27.70594,38703800],["2013-10-04",33.88,27.72231,33008100],["2013-10-07",33.3,27.24772,35069300],["2013-10-08",33.01,27.01043,41017600],["2013-10-09",33.07,27.05953,35878600],["2013-10-10",33.76,27.62412,42875100],["2013-10-11",34.13,27.92687,30033300],["2013-10-14",34.45,28.18871,27757900],["2013-10-15",34.49,28.22144,47097800],["2013-10-16",34.64,28.34418,35111600],["2013-10-17",34.92,28.57329,31359200],["2013-10-18",34.96,28.60602,41811700],["2013-10-21",34.99,28.63058,27433500],["2013-10-22",34.58,28.29508,40438500],["2013-10-23",33.76,27.62412,58600500],["2013-10-24",33.72,27.59138,53209700],["2013-10-25",35.73,29.23607,113494000],["2013-10-28",35.57,29.10514,38383600],["2013-10-29",35.52,29.06423,31702200],["2013-10-30",35.54,29.08061,36997700],["2013-10-31",35.41,28.97423,41682300],["2013-11-01",35.53,29.07243,40264600],["2013-11-04",35.94,29.4079,28060700],["2013-11-05",36.64,29.98068,51681900],["2013-11-06",38.18,31.24079,88948800],["2013-11-07",37.5,30.68437,60437400],["2013-11-08",37.78,30.91348,36737800],["2013-11-11",37.59,30.75801,26872500],["2013-11-12",37.36,30.56982,31651600],["2013-11-13",38.16,31.22442,44957600],["2013-11-14",38.02,31.10986,46183700],["2013-11-15",37.84,30.96257,50601300],["2013-11-18",37.2,30.43889,53277500],["2013-11-19",36.74,30.2905,44275000],["2013-11-20",37.08,30.5708,32229900],["2013-11-21",37.4,30.83465,23064700],["2013-11-22",37.57,30.9748,27982000],["2013-11-25",37.64,31.03251,30646800],["2013-11-26",37.35,30.79341,34465300],["2013-11-27",37.6,30.99953,26002100],["2013-11-29",38.13,31.43649,22090400],["2013-12-02",38.45,31.70031,42950400],["2013-12-03",38.31,31.58489,52109800],["2013-12-04",38.94,32.1043,51983600],["2013-12-05",38,31.32932,116305000],["2013-12-06",38.36,31.62612,36457300],["2013-12-09",38.71,31.91467,30286000],["2013-12-10",38.11,31.42,37828600],["2013-12-11",37.61,31.00777,39853400],["2013-12-12",37.22,30.68624,36012800],["2013-12-13",36.69,30.24926,40066100],["2013-12-16",36.89,30.41417,31734200],["2013-12-17",36.52,30.10912,45687700],["2013-12-18",36.58,30.15858,63192100],["2013-12-19",36.25,29.88651,34160100],["2013-12-20",36.8,30.33996,62649100],["2013-12-23",36.62,30.19156,25128700],["2013-12-24",37.08,30.5708,14243000],["2013-12-26",37.44,30.86761,17612800],["2013-12-27",37.29,30.74395,14563000],["2013-12-30",37.29,30.74395,16290500],["2013-12-31",37.41,30.84288,17503500],["2014-01-02",37.16,30.63677,30632200],["2014-01-03",36.91,30.43065,31134800],["2014-01-06",36.13,29.78758,43603700],["2014-01-07",36.41,30.01843,35802800],["2014-01-08",35.76,29.48252,59971700],["2014-01-09",35.53,29.29291,36516300],["2014-01-10",36.04,29.71337,40548800],["2014-01-13",34.98,28.83945,45901900],["2014-01-14",35.78,29.49902,41623300],["2014-01-15",36.76,30.30697,44812600],["2014-01-16",36.89,30.41417,38018700],["2014-01-17",36.38,29.99369,46267500],["2014-01-21",36.17,29.82054,31567300],["2014-01-22",35.93,29.62269,21904300],["2014-01-23",36.06,29.72987,43954000],["2014-01-24",36.81,30.34821,76395500],["2014-01-27",36.03,29.70513,44420800],["2014-01-28",36.27,29.903,36205500],["2014-01-29",36.66,30.22454,52745900],["2014-01-30",36.86,30.38944,35036300],["2014-01-31",37.84,31.19739,93162300],["2014-02-03",36.48,30.07614,64063100],["2014-02-04",36.35,29.96895,54697900],["2014-02-05",35.82,29.532,55814400],["2014-02-06",36.18,29.8288,35351800],["2014-02-07",36.56,30.1421,33260500],["2014-02-10",36.8,30.33996,26767000],["2014-02-11",37.17,30.645,32141400],["2014-02-12",37.47,30.89235,27051800],["2014-02-13",37.61,31.00777,37635500],["2014-02-14",37.62,31.01602,31407500],["2014-02-18",37.42,31.08247,32834000],["2014-02-19",37.51,31.15723,29750400],["2014-02-20",37.75,31.35657,27526100],["2014-02-21",37.98,31.54762,38021300],["2014-02-24",37.69,31.30673,32085100],["2014-02-25",37.54,31.18214,30736500],["2014-02-26",37.47,31.12399,41041800],["2014-02-27",37.86,31.44794,33903400],["2014-02-28",38.31,31.82174,41215000],["2014-03-03",37.78,31.3815,29717500],["2014-03-04",38.41,31.9048,26802400],["2014-03-05",38.11,31.65562,20520100],["2014-03-06",38.15,31.68884,23582200],["2014-03-07",37.9,31.4812,26591600],["2014-03-10",37.82,31.41472,19006600],["2014-03-11",38.02,31.58085,25216400],["2014-03-12",38.27,31.7885,30494100],["2014-03-13",37.89,31.47288,32169700],["2014-03-14",37.7,31.31504,27195600],["2014-03-17",38.05,31.60577,20479600],["2014-03-18",39.55,32.85173,64063900],["2014-03-19",39.27,32.61915,35597200],["2014-03-20",40.33,33.49965,59269800],["2014-03-21",40.16,33.35841,80721800],["2014-03-24",40.5,33.64083,46098400],["2014-03-25",40.34,33.50793,43193100],["2014-03-26",39.79,33.05107,41977500],["2014-03-27",39.36,32.69389,35369200],["2014-03-28",40.3,33.47471,43472700],["2014-03-31",40.99,34.04786,46886300],["2014-04-01",41.42,34.40502,32605000],["2014-04-02",41.35,34.34687,28666700],["2014-04-03",41.01,34.06446,30139600],["2014-04-04",39.87,33.11753,51409600],["2014-04-07",39.8,33.05939,37559600],["2014-04-08",39.82,33.076,35918600],["2014-04-09",40.47,33.61592,27398700],["2014-04-10",39.36,32.69389,45960800],["2014-04-11",39.21,32.56933,34330200],["2014-04-14",39.18,32.54439,32006600],["2014-04-15",39.75,33.01785,33968700],["2014-04-16",40.4,33.55775,30615800],["2014-04-17",40.01,33.23381,36688400],["2014-04-21",39.94,33.17567,22221200],["2014-04-22",39.99,33.21721,27056700],["2014-04-23",39.69,32.96801,24602800],["2014-04-24",39.86,33.10921,42381600],["2014-04-25",39.91,33.15076,56876800],["2014-04-28",40.87,33.94818,50610200],["2014-04-29",40.51,33.64915,29636200],["2014-04-30",40.4,33.55775,35458700],["2014-05-01",40,33.22551,28787400],["2014-05-02",39.69,32.96801,43416600],["2014-05-05",39.43,32.75205,22460900],["2014-05-06",39.06,32.44472,27112400],["2014-05-07",39.42,32.74374,41744500],["2014-05-08",39.64,32.92648,32120400],["2014-05-09",39.54,32.84343,29647600],["2014-05-12",39.97,33.20059,22782600],["2014-05-13",40.42,33.81123,27004800],["2014-05-14",40.24,33.66066,18818700],["2014-05-15",39.6,33.1253,37793200],["2014-05-16",39.83,33.31769,29867100],["2014-05-19",39.75,33.25079,24537400],["2014-05-20",39.68,33.19221,21320900],["2014-05-21",40.35,33.75269,22398700],["2014-05-22",40.1,33.54355,20201800],["2014-05-23",40.12,33.56029,18020000],["2014-05-27",40.19,33.61884,26160600],["2014-05-28",40.01,33.46827,25711500],["2014-05-29",40.34,33.74432,19888200],["2014-05-30",40.94,34.24621,34567600],["2014-06-02",40.79,34.12074,18504300],["2014-06-03",40.29,33.70249,18068900],["2014-06-04",40.32,33.72759,23209000],["2014-06-05",41.21,34.47208,31865200],["2014-06-06",41.48,34.69794,24060500],["2014-06-09",41.27,34.52225,15019200],["2014-06-10",41.11,34.38842,15117700],["2014-06-11",40.86,34.17929,18040000],["2014-06-12",40.58,33.94508,29818900],["2014-06-13",41.23,34.48881,26310000],["2014-06-16",41.5,34.71465,24205300],["2014-06-17",41.68,34.86522,22518600],["2014-06-18",41.65,34.84012,27097000],["2014-06-19",41.51,34.72301,19828200],["2014-06-20",41.68,34.86522,47764900],["2014-06-23",41.99,35.12453,18743900],["2014-06-24",41.75,34.92377,26509100],["2014-06-25",42.03,35.158,20049100],["2014-06-26",41.72,34.89868,23604400],["2014-06-27",42.25,35.34202,74640000],["2014-06-30",41.7,34.88196,30793100],["2014-07-01",41.87,35.02417,26917000],["2014-07-02",41.9,35.04926,20208100],["2014-07-03",41.8,34.9656,15969300],["2014-07-07",41.99,35.12453,21952400],["2014-07-08",41.78,34.94888,31218200],["2014-07-09",41.67,34.85686,18445900],["2014-07-10",41.69,34.87358,21854700],["2014-07-11",42.09,35.2082,24083000],["2014-07-14",42.14,35.25002,21881100],["2014-07-15",42.45,35.50933,28748700],["2014-07-16",44.08,36.87283,63318000],["2014-07-17",44.53,37.24924,82180300],["2014-07-18",44.69,37.38306,43407500],["2014-07-21",44.84,37.50856,37604400],["2014-07-22",44.83,37.50019,43095800],["2014-07-23",44.87,37.53364,52362900],["2014-07-24",44.4,37.14049,30725300],["2014-07-25",44.5,37.22415,26737700],["2014-07-28",43.97,36.7808,29684200],["2014-07-29",43.89,36.71389,27763100],["2014-07-30",43.58,36.45457,31921400],["2014-07-31",43.16,36.10325,31537500],["2014-08-01",42.86,35.85229,31170300],["2014-08-04",43.37,36.27891,34277400],["2014-08-05",43.08,36.03633,26266400],["2014-08-06",42.74,35.75191,24634000],["2014-08-07",43.23,36.16179,30314900],["2014-08-08",43.2,36.13672,28942700],["2014-08-11",43.2,36.13672,20351600],["2014-08-12",43.52,36.40438,21431100],["2014-08-13",44.08,36.87283,22889500],["2014-08-14",44.27,37.03175,19313200],["2014-08-15",44.79,37.46673,41611300],["2014-08-18",45.11,37.73441,26891100],["2014-08-19",45.33,38.15527,28139500],["2014-08-20",44.95,37.83541,24770500],["2014-08-21",45.22,38.06268,22285500],["2014-08-22",45.15,38.00377,18294500],["2014-08-25",45.17,38.02061,16910000],["2014-08-26",45.01,37.88593,14873100],["2014-08-27",44.87,37.76809,21287900],["2014-08-28",44.88,37.7765,17657600],["2014-08-29",45.43,38.23945,21607600],["2014-09-02",45.09,37.95325,22976800],["2014-09-03",44.96,37.84385,33684500],["2014-09-04",45.26,38.09636,26475500],["2014-09-05",45.91,38.64347,36939400],["2014-09-08",46.47,39.11483,45736700],["2014-09-09",46.76,39.35894,40302400],["2014-09-10",46.84,39.42626,27302400],["2014-09-11",47,39.56095,29216400],["2014-09-12",46.7,39.30843,38244700],["2014-09-15",46.24,38.92123,37667600],["2014-09-16",46.76,39.35894,27910600],["2014-09-17",46.52,39.15691,38311900],["2014-09-18",46.68,39.29161,35556600],["2014-09-19",47.52,39.99865,202522400],["2014-09-22",47.06,39.61146,38686100],["2014-09-23",46.56,39.19058,33430300],["2014-09-24",47.08,39.62829,26582700],["2014-09-25",46.04,38.7529,33077400],["2014-09-26",46.41,39.06432,27078800],["2014-09-29",46.44,39.08959,26091000],["2014-09-30",46.36,39.02225,33033100],["2014-10-01",45.9,38.63506,38088400],["2014-10-02",45.76,38.5172,25119400],["2014-10-03",46.09,38.79498,32453200],["2014-10-06",46.09,38.79498,20604000],["2014-10-07",45.53,38.32361,25723700],["2014-10-08",46.78,39.37577,33031000],["2014-10-09",45.85,38.59297,34422800],["2014-10-10",44.03,37.06104,51978100],["2014-10-13",43.65,36.74119,37100200],["2014-10-14",43.73,36.80852,38115700],["2014-10-15",43.22,36.37923,60218700],["2014-10-16",42.74,35.97522,49040400],["2014-10-17",43.63,36.72434,40683300],["2014-10-20",44.08,37.10313,34527900],["2014-10-21",44.88,37.7765,36433800],["2014-10-22",44.38,37.35564,33570900],["2014-10-23",45.02,37.89434,45451900],["2014-10-24",46.13,38.82864,61076700],["2014-10-27",45.91,38.64347,30371300],["2014-10-28",46.49,39.13166,29049800],["2014-10-29",46.62,39.24109,30276100],["2014-10-30",46.05,38.76131,30073900],["2014-10-31",46.95,39.51886,35849700],["2014-11-03",47.44,39.93131,23130400],["2014-11-04",47.57,40.04072,21530800],["2014-11-05",47.86,40.28484,22449600],["2014-11-06",48.7,40.99187,33037800],["2014-11-07",48.68,40.97504,28000600],["2014-11-10",48.89,41.15181,36370100],["2014-11-11",48.87,41.13497,23445200],["2014-11-12",48.78,41.0592,22722100],["2014-11-13",49.61,41.75784,26210400],["2014-11-14",49.58,41.7326,29081700],["2014-11-17",49.46,41.63159,30318600],["2014-11-18",48.74,41.2843,23995500],["2014-11-19",48.22,40.84385,26177500],["2014-11-20",48.7,41.25042,21510600],["2014-11-21",47.98,40.64057,42884800],["2014-11-24",47.59,40.31022,35434200],["2014-11-25",47.47,40.20857,28008000],["2014-11-26",47.75,40.44574,27163600],["2014-11-28",47.81,40.49656,21534400],["2014-12-01",48.62,41.18265,31191600],["2014-12-02",48.46,41.04713,25773500],["2014-12-03",48.08,40.72524,23534800],["2014-12-04",48.84,41.36901,30320400],["2014-12-05",48.42,41.01326,27313400],["2014-12-08",47.7,40.4034,26663100],["2014-12-09",47.59,40.31022,24330500],["2014-12-10",46.9,39.72575,30431800],["2014-12-11",47.17,39.95446,29060400],["2014-12-12",46.95,39.76812,34248400],["2014-12-15",46.67,39.53095,29247800],["2014-12-16",45.16,38.25193,47801400],["2014-12-17",45.74,38.74322,34970900],["2014-12-18",47.52,40.25093,40105600],["2014-12-19",47.66,40.36951,64551200],["2014-12-22",47.98,40.64057,26566000],["2014-12-23",48.45,41.03866,23648100],["2014-12-24",48.14,40.77608,11437800],["2014-12-26",47.88,40.55584,13197800],["2014-12-29",47.45,40.19164,14439500],["2014-12-30",47.02,39.8274,16384700],["2014-12-31",46.45,39.3446,21552500],["2015-01-02",46.76,39.60718,27913900],["2015-01-05",46.33,39.24295,39673900],["2015-01-06",45.65,38.66698,36447900],["2015-01-07",46.23,39.15826,29114100],["2015-01-08",47.59,40.31022,29645200],["2015-01-09",47.19,39.97142,23944200],["2015-01-12",46.6,39.47166,23651900],["2015-01-13",46.36,39.26838,35270600],["2015-01-14",45.96,38.92957,29719600],["2015-01-15",45.48,38.52298,32750800],["2015-01-16",46.24,39.16673,35695300],["2015-01-20",46.39,39.29378,36161900],["2015-01-21",45.92,38.89568,39081100],["2015-01-22",47.13,39.92059,35898000],["2015-01-23",47.18,39.96294,26211600],["2015-01-26",47.01,39.81895,42525500],["2015-01-27",42.66,36.13435,169164000],["2015-01-28",41.19,34.88922,84507100],["2015-01-29",42.01,35.58378,63585300],["2015-01-30",40.4,34.22007,78004900],["2015-02-02",41.28,34.96545,50352500],["2015-02-03",41.6,35.2365,52082400],["2015-02-04",41.84,35.43979,41614800],["2015-02-05",42.45,35.95649,36548200],["2015-02-06",42.41,35.92259,34616600],["2015-02-09",42.36,35.88023,31381100],["2015-02-10",42.6,36.08353,29670700],["2015-02-11",42.38,35.89719,38262500],["2015-02-12",43.09,36.49859,33268800],["2015-02-13",43.87,37.15925,40264900],["2015-02-17",43.58,37.17631,33695700],["2015-02-18",43.53,37.13366,27111700],["2015-02-19",43.5,37.10806,27603400],["2015-02-20",43.86,37.41518,29721100],["2015-02-23",44.15,37.66256,32518800],["2015-02-24",44.09,37.61139,25271700],["2015-02-25",43.99,37.52608,29759800],["2015-02-26",44.06,37.5858,28957300],["2015-02-27",43.85,37.40665,33807700],["2015-03-02",43.88,37.43224,31924000],["2015-03-03",43.28,36.92041,31748600],["2015-03-04",43.06,36.73274,25748700],["2015-03-05",43.11,36.77539,23193500],["2015-03-06",42.36,36.13559,36248800],["2015-03-09",42.85,36.5536,32108000],["2015-03-10",42.03,35.85406,39159700],["2015-03-11",41.98,35.81143,32215300],["2015-03-12",41.02,34.99249,59992500],["2015-03-13",41.38,35.29958,58007700],["2015-03-16",41.56,35.45314,35273500],["2015-03-17",41.7,35.57259,31673400],["2015-03-18",42.5,36.25501,44194800],["2015-03-19",42.29,36.07588,33879100],["2015-03-20",42.88,36.57918,71904500],["2015-03-23",42.86,36.56211,26246100],["2015-03-24",42.9,36.59625,25513300],["2015-03-25",41.46,35.36784,43469900],["2015-03-26",41.21,35.15457,37495600],["2015-03-27",40.97,34.94982,34401400],["2015-03-30",40.96,34.9413,35049700],["2015-03-31",40.66,34.68541,34887200],["2015-04-01",40.72,34.73658,36865300],["2015-04-02",40.29,34.36975,37487500],["2015-04-06",41.55,35.44461,39223700],["2015-04-07",41.53,35.42756,28809400],["2015-04-08",41.42,35.33372,24753400],["2015-04-09",41.48,35.38489,25723900],["2015-04-10",41.72,35.58963,28022000],["2015-04-13",41.76,35.62374,30276700],["2015-04-14",41.65,35.52992,24244400],["2015-04-15",42.26,36.05028,27343600],["2015-04-16",42.16,35.96498,22509700],["2015-04-17",41.62,35.50432,42387600],["2015-04-20",42.91,36.60477,46057700],["2015-04-21",42.64,36.37444,26013800],["2015-04-22",42.99,36.67302,25064300],["2015-04-23",43.34,36.97158,46309500],["2015-04-24",47.87,40.83595,130933700],["2015-04-27",48.03,40.97242,59248200],["2015-04-28",49.16,41.9364,60730800],["2015-04-29",49.06,41.85108,47804600],["2015-04-30",48.64,41.49281,64725500],["2015-05-01",48.66,41.50985,38937300],["2015-05-04",48.24,41.15157,34039500],["2015-05-05",47.6,40.60561,50369200],["2015-05-06",46.28,39.4796,52433000],["2015-05-07",46.7,39.83786,32971700],["2015-05-08",47.75,40.73358,35364900],["2015-05-11",47.37,40.40942,24609400],["2015-05-12",47.35,40.39235,29928300],["2015-05-13",47.63,40.63121,34184600],["2015-05-14",48.72,41.56105,32980900],["2015-05-15",48.3,41.20275,28642700],["2015-05-18",48.01,40.95537,24136500],["2015-05-19",47.58,40.85234,28574800],["2015-05-20",47.58,40.85234,25047900],["2015-05-21",47.42,40.71496,22410700],["2015-05-22",46.9,40.26848,25720600],["2015-05-26",46.59,40.00233,29581900],["2015-05-27",47.61,40.87811,27335600],["2015-05-28",47.45,40.74072,19283700],["2015-05-29",46.86,40.23414,36519600],["2015-06-01",47.23,40.55183,28837300],["2015-06-02",46.92,40.28566,21498300],["2015-06-03",46.85,40.22555,28002200],["2015-06-04",46.36,39.80486,27745500],["2015-06-05",46.14,39.61595,25438100],["2015-06-08",45.73,39.26391,22121600],["2015-06-09",45.65,39.19524,24406100],["2015-06-10",46.61,40.01951,28417400],["2015-06-11",46.44,39.87353,27347800],["2015-06-12",45.97,39.46999,23931000],["2015-06-15",45.48,39.04927,33254500],["2015-06-16",45.83,39.34979,27070300],["2015-06-17",45.97,39.46999,28704100],["2015-06-18",46.72,40.11394,32658300],["2015-06-19",46.1,39.58161,63837000],["2015-06-22",46.23,39.69322,20318100],["2015-06-23",45.91,39.41848,25896500],["2015-06-24",45.64,39.18666,34890900],["2015-06-25",45.65,39.19524,20616000],["2015-06-26",45.26,38.86038,49835300],["2015-06-29",44.37,38.09623,34081700],["2015-06-30",44.15,37.90733,35945400],["2015-07-01",44.45,38.16493,28343900],["2015-07-02",44.4,38.12199,21752000],["2015-07-06",44.39,38.11339,23034000],["2015-07-07",44.3,38.03613,36435800],["2015-07-08",44.24,37.98462,39785900],["2015-07-09",44.52,38.22501,32424700],["2015-07-10",44.61,38.30229,25465800],["2015-07-13",45.54,39.1008,28178300],["2015-07-14",45.62,39.16947,22880300],["2015-07-15",45.76,39.28968,26629600],["2015-07-16",46.66,40.06241,26271700],["2015-07-17",46.62,40.02807,29467100],["2015-07-20",46.92,40.28566,30631900],["2015-07-21",47.28,40.59475,42781900],["2015-07-22",45.54,39.1008,59152400],["2015-07-23",46.11,39.5902,33934000],["2015-07-24",45.94,39.44423,32333200],["2015-07-27",45.35,38.93765,39701400],["2015-07-28",45.34,38.92907,34328900],["2015-07-29",46.29,39.74475,40945900],["2015-07-30",46.88,40.25132,39777900],["2015-07-31",46.7,40.09677,31201500],["2015-08-03",46.81,40.19122,24125900],["2015-08-04",47.54,40.81799,33403900],["2015-08-05",47.58,40.85234,26959700],["2015-08-06",46.62,40.02807,27368000],["2015-08-07",46.74,40.13111,19163000],["2015-08-10",47.33,40.63769,23079900],["2015-08-11",46.41,39.84777,29237400],["2015-08-12",46.74,40.13111,30181400],["2015-08-13",46.73,40.12254,22627200],["2015-08-14",47,40.35435,21473400],["2015-08-17",47.32,40.6291,21099700],["2015-08-18",47.27,40.85381,23574100],["2015-08-19",46.61,40.28341,31485500],["2015-08-20",45.66,39.46234,36238200],["2015-08-21",43.07,37.2239,70053100],["2015-08-24",41.68,36.02256,88753700],["2015-08-25",40.47,34.97681,70616600],["2015-08-26",42.71,36.91277,63408000],["2015-08-27",43.9,37.94124,50943200],["2015-08-28",43.93,37.96717,28246700],["2015-08-31",43.52,37.61282,34441700],["2015-09-01",41.82,36.14357,49688900],["2015-09-02",43.36,37.47453,37671500],["2015-09-03",43.5,37.59553,28285200],["2015-09-04",42.61,36.82633,37138800],["2015-09-08",43.89,37.93261,32469800],["2015-09-09",43.07,37.2239,33469500],["2015-09-10",43.29,37.41404,31366600],["2015-09-11",43.48,37.57825,27132500],["2015-09-14",43.04,37.19797,23656000],["2015-09-15",43.98,38.01038,28882200],["2015-09-16",44.3,38.28694,23372200],["2015-09-17",44.25,38.24373,32768200],["2015-09-18",43.48,37.57825,63143700],["2015-09-21",44.11,38.12273,26177200],["2015-09-22",43.9,37.94124,28085900],["2015-09-23",43.87,37.9153,17145200],["2015-09-24",43.91,37.94987,27905600],["2015-09-25",43.94,37.97581,29384600],["2015-09-28",43.29,37.41404,27613800],["2015-09-29",43.44,37.54367,32763600],["2015-09-30",44.26,38.25237,34958900],["2015-10-01",44.61,38.55487,28657900],["2015-10-02",45.57,39.38456,41839000],["2015-10-05",46.63,40.30069,34369300],["2015-10-06",46.75,40.40441,27017200],["2015-10-07",46.8,40.44761,27711500],["2015-10-08",47.45,41.00939,33772700],["2015-10-09",47.11,40.71553,28600600],["2015-10-12",47,40.62046,19769100],["2015-10-13",46.89,40.5254,19987800],["2015-10-14",46.68,40.34391,24697800],["2015-10-15",47.01,40.6291,27189400],["2015-10-16",47.51,41.06122,26450300],["2015-10-19",47.62,41.15631,29387600],["2015-10-20",47.77,41.28595,30802200],["2015-10-21",47.2,40.79332,25144300],["2015-10-22",48.03,41.51064,56637100],["2015-10-23",52.87,45.69371,135227100],["2015-10-26",54.25,46.88638,64633300],["2015-10-27",53.69,46.40239,50999900],["2015-10-28",53.98,46.65303,47000800],["2015-10-29",53.36,46.11718,30202100],["2015-10-30",52.64,45.49492,46619800],["2015-11-02",53.24,46.01348,30285000],["2015-11-03",54.15,46.79995,36596900],["2015-11-04",54.4,47.01601,37087800],["2015-11-05",54.38,46.99874,31468500],["2015-11-06",54.92,47.46544,32851200],["2015-11-09",54.16,46.8086,32513100],["2015-11-10",53.51,46.24684,55283700],["2015-11-11",53.65,46.36783,36516300],["2015-11-12",53.32,46.08261,35361100],["2015-11-13",52.84,45.66777,36848200],["2015-11-16",53.77,46.47153,32165200],["2015-11-17",52.97,46.0887,31551300],["2015-11-18",53.85,46.85439,29710000],["2015-11-19",53.94,46.93268,28149200],["2015-11-20",54.19,47.1502,37147600],["2015-11-23",54.19,47.1502,28235900],["2015-11-24",54.25,47.20241,24600000],["2015-11-25",53.69,46.71516,21005100],["2015-11-27",53.93,46.92398,9009100],["2015-11-30",54.35,47.28943,56241400],["2015-12-01",55.22,48.04641,39952800],["2015-12-02",55.21,48.03772,47274900],["2015-12-03",54.2,47.15891,38627800],["2015-12-04",55.91,48.64676,43963700],["2015-12-07",55.81,48.55975,30709800],["2015-12-08",55.79,48.54235,32878000],["2015-12-09",54.98,47.83757,36373200],["2015-12-10",55.27,48.08989,31775800],["2015-12-11",54.06,47.0371,39549500],["2015-12-14",55.14,47.9768,46768900],["2015-12-15",55.2,48.02901,39843000],["2015-12-16",56.13,48.83818,37503300],["2015-12-17",55.7,48.46406,41280900],["2015-12-18",54.13,47.09798,84684200],["2015-12-21",54.83,47.70707,37246300],["2015-12-22",55.35,48.1595,28322200],["2015-12-23",55.82,48.56845,27279800],["2015-12-24",55.67,48.43794,9558500],["2015-12-28",55.95,48.68157,22458300],["2015-12-29",56.55,49.20364,27731400],["2015-12-30",56.31,48.9948,21704500],["2015-12-31",55.48,48.27262,27334100],["2016-01-04",54.8,47.68097,53778000],["2016-01-05",55.05,47.89849,34079700],["2016-01-06",54.05,47.02838,39518900],["2016-01-07",52.17,45.39263,56564900],["2016-01-08",52.33,45.53184,48754000],["2016-01-11",52.3,45.50574,36943800],["2016-01-12",52.78,45.92338,36095500],["2016-01-13",51.64,44.93147,66883600],["2016-01-14",53.11,46.21052,52381900],["2016-01-15",50.99,44.36592,71820700],["2016-01-19",50.56,43.99178,43564500],["2016-01-20",50.79,44.19189,63273000],["2016-01-21",50.48,43.92218,40191200],["2016-01-22",52.29,45.49704,37555800],["2016-01-25",51.79,45.06199,34707700],["2016-01-26",52.17,45.39263,28900800],["2016-01-27",51.22,44.56604,36775200],["2016-01-28",52.06,45.29694,62513800],["2016-01-29",55.09,47.9333,83611700],["2016-02-01",54.71,47.60265,44208500],["2016-02-02",53,46.1148,56313800],["2016-02-03",52.16,45.38392,57559800],["2016-02-04",52,45.24471,46987100],["2016-02-05",50.16,43.64374,62009000],["2016-02-08",49.41,42.99117,59290500],["2016-02-09",49.28,42.87807,46740500],["2016-02-10",49.71,43.2522,38237000],["2016-02-11",49.69,43.23479,48878600],["2016-02-12",50.5,43.93959,34243300],["2016-02-16",51.09,44.77209,37291200],["2016-02-17",52.42,45.93763,40789000],["2016-02-18",52.19,45.73607,27176000],["2016-02-19",51.82,45.41182,33559100],["2016-02-22",52.65,46.13918,25008300],["2016-02-23",51.18,44.85096,28895300],["2016-02-24",51.36,45.0087,33014500],["2016-02-25",52.1,45.65718,26939500],["2016-02-26",51.3,44.95613,35975900],["2016-02-29",50.88,44.58808,31654000],["2016-03-01",52.58,46.07784,33024500],["2016-03-02",52.95,46.40209,29289900],["2016-03-03",52.35,45.87627,24427800],["2016-03-04",52.03,45.59585,33034200],["2016-03-07",51.03,44.71951,38407800],["2016-03-08",51.65,45.26285,33835100],["2016-03-09",52.84,46.30568,28251600],["2016-03-10",52.05,45.61337,38387800],["2016-03-11",53.07,46.50724,32275700],["2016-03-14",53.17,46.59487,24083600],["2016-03-15",53.59,46.96294,21104800],["2016-03-16",54.35,47.62894,31691700],["2016-03-17",54.66,47.90062,28223900],["2016-03-18",53.49,46.8753,67625500],["2016-03-21",53.86,47.19956,23925700],["2016-03-22",54.07,47.38359,23124100],["2016-03-23",53.97,47.29595,20129000],["2016-03-24",54.21,47.50628,19950000],["2016-03-28",53.54,46.91912,17025100],["2016-03-29",54.71,47.94444,23924300],["2016-03-30",55.05,48.24239,23008300],["2016-03-31",55.23,48.40013,26360500],["2016-04-01",55.57,48.6981,24399200],["2016-04-04",55.43,48.57539,18928800],["2016-04-05",54.56,47.81298,19272300],["2016-04-06",55.12,48.30373,21188700],["2016-04-07",54.46,47.72536,19225100],["2016-04-08",54.42,47.69031,22167200],["2016-04-11",54.31,47.59389,21414200],["2016-04-12",54.65,47.89185,24944300],["2016-04-13",55.35,48.50528,20818000],["2016-04-14",55.36,48.51405,20877100],["2016-04-15",55.65,48.76818,28793800],["2016-04-18",56.46,49.47802,23786000],["2016-04-19",56.39,49.41669,29596800],["2016-04-20",55.59,48.71562,36195700],["2016-04-21",55.78,48.88212,38909100],["2016-04-22",51.78,45.37678,126834100],["2016-04-25",52.11,45.66595,33226900],["2016-04-26",51.44,45.07882,33532600],["2016-04-27",50.94,44.64064,43369300],["2016-04-28",49.9,43.72926,43134800],["2016-04-29",49.87,43.70295,48411700],["2016-05-02",50.61,44.35145,33114500],["2016-05-03",49.78,43.62408,26460200],["2016-05-04",49.87,43.70295,24257600],["2016-05-05",49.94,43.76431,25390700],["2016-05-06",50.39,44.15866,24787300],["2016-05-09",50.07,43.87823,17951600],["2016-05-10",51.02,44.71075,22891000],["2016-05-11",51.05,44.73706,24039100],["2016-05-12",51.51,45.14015,24102800],["2016-05-13",51.08,44.76334,22592300],["2016-05-16",51.83,45.42057,20032000],["2016-05-17",50.51,44.57341,27803500],["2016-05-18",50.81,44.83816,24907500],["2016-05-19",50.32,44.40574,23842400],["2016-05-20",50.62,44.67049,23905800],["2016-05-23",50.03,44.14983,26118700],["2016-05-24",51.59,45.52647,34757900],["2016-05-25",52.12,45.99418,24040200],["2016-05-26",51.89,45.79123,24335200],["2016-05-27",52.32,46.17068,17721400],["2016-05-31",53,46.77077,37653100],["2016-06-01",52.85,46.63839,25324800],["2016-06-02",52.48,46.31187,22840800],["2016-06-03",51.79,45.70297,23368300],["2016-06-06",52.13,46.00302,18243300],["2016-06-07",52.1,45.97653,20866800],["2016-06-08",52.04,45.9236,21149400],["2016-06-09",51.62,45.55295,20305700],["2016-06-10",51.48,45.42941,25833200],["2016-06-13",50.14,44.24692,83217800],["2016-06-14",49.83,43.97335,42577100],["2016-06-15",49.69,43.84978,33757600],["2016-06-16",50.39,44.46752,31188600],["2016-06-17",50.13,44.23808,45710500],["2016-06-20",50.07,44.18512,35607900],["2016-06-21",51.19,45.1735,34097800],["2016-06-22",50.99,44.99701,28816800],["2016-06-23",51.91,45.80887,29028800],["2016-06-24",49.83,43.97335,133503000],["2016-06-27",48.43,42.73788,50216300],["2016-06-28",49.44,43.62917,38140700],["2016-06-29",50.54,44.59989,31304000],["2016-06-30",51.17,45.15584,28527800],["2016-07-01",51.16,45.14702,21400400],["2016-07-05",51.17,45.15584,24806400],["2016-07-06",51.38,45.34117,28167500],["2016-07-07",51.38,45.34117,19585200],["2016-07-08",52.3,46.15303,28391000],["2016-07-11",52.59,46.40894,22269200],["2016-07-12",53.21,46.95607,27317600],["2016-07-13",53.51,47.22081,25356800],["2016-07-14",53.74,47.42378,24545500],["2016-07-15",53.7,47.38849,32024400],["2016-07-18",53.96,47.61794,31433900],["2016-07-19",53.09,46.85018,53336500],["2016-07-20",55.91,49.33875,89893300],["2016-07-21",55.8,49.24166,32776700],["2016-07-22",56.57,49.92116,32157200],["2016-07-25",56.73,50.06237,25610600],["2016-07-26",56.76,50.08884,28079000],["2016-07-27",56.19,49.58584,32327500],["2016-07-28",56.21,49.60347,37550400],["2016-07-29",56.68,50.01825,30558700],["2016-08-01",56.58,49.93,26003400],["2016-08-02",56.58,49.93,35122000],["2016-08-03",56.97,50.27416,22075600],["2016-08-04",57.39,50.64479,26587700],["2016-08-05",57.96,51.14779,29335200],["2016-08-08",58.06,51.23605,19473500],["2016-08-09",58.2,51.35958,16920700],["2016-08-10",58.02,51.20074,15756900],["2016-08-11",58.3,51.44784,18162300],["2016-08-12",57.94,51.13015,21655200],["2016-08-15",58.12,51.28899,19283900],["2016-08-16",57.44,51.00484,20523500],["2016-08-17",57.56,51.11139,18856400],["2016-08-18",57.6,51.14692,14214300],["2016-08-19",57.62,51.16467,17271000],["2016-08-22",57.67,51.20909,15221900],["2016-08-23",57.89,51.40442,18732400],["2016-08-24",57.95,51.45771,18151500],["2016-08-25",58.17,51.65305,18552600],["2016-08-26",58.03,51.52874,20971200],["2016-08-29",58.1,51.5909,16417200],["2016-08-30",57.89,51.40442,16930200],["2016-08-31",57.46,51.02261,20860300],["2016-09-01",57.59,51.13805,26075400],["2016-09-02",57.67,51.20909,18900500],["2016-09-06",57.61,51.1558,16278400],["2016-09-07",57.66,51.20019,17493400],["2016-09-08",57.43,50.99596,20146100],["2016-09-09",56.21,49.91265,35113900],["2016-09-12",57.05,50.65854,29303000],["2016-09-13",56.53,50.19679,30130200],["2016-09-14",56.26,49.95704,24062500],["2016-09-15",57.19,50.78285,26847000],["2016-09-16",57.25,50.83612,44607000],["2016-09-19",56.93,50.55198,20937100],["2016-09-20",56.81,50.44542,17384000],["2016-09-21",57.76,51.28899,33707300],["2016-09-22",57.82,51.34226,19822200],["2016-09-23",57.43,50.99596,19955300],["2016-09-26",56.9,50.52534,21688700],["2016-09-27",57.95,51.45771,28065100],["2016-09-28",58.03,51.52874,20536400],["2016-09-29",57.4,50.96932,25463500],["2016-09-30",57.6,51.14692,29910800],["2016-10-03",57.42,50.98707,19189500],["2016-10-04",57.24,50.82724,20085900],["2016-10-05",57.64,51.18245,16726400],["2016-10-06",57.74,51.27122,16212600],["2016-10-07",57.8,51.3245,20089000],["2016-10-10",58.04,51.53761,18196500],["2016-10-11",57.19,50.78285,26497400],["2016-10-12",57.11,50.71182,22177500],["2016-10-13",56.92,50.5431,25313700],["2016-10-14",57.42,50.98707,27402500],["2016-10-17",57.22,50.80949,23830000],["2016-10-18",57.66,51.20019,19149500],["2016-10-19",57.53,51.08476,22878400],["2016-10-20",57.25,50.83612,49455600],["2016-10-21",59.66,52.97613,80032200],["2016-10-24",61,54.166,54067000],["2016-10-25",60.99,54.15712,35137200],["2016-10-26",60.63,53.83746,29911600],["2016-10-27",60.1,53.36682,28479900],["2016-10-28",59.87,53.1626,33574700],["2016-10-31",59.92,53.207,26434700],["2016-11-01",59.8,53.10045,24533000],["2016-11-02",59.43,52.7719,22147000],["2016-11-03",59.21,52.57655,21600400],["2016-11-04",58.71,52.13256,28697000],["2016-11-07",60.42,53.65098,31664800],["2016-11-08",60.47,53.69538,22935400],["2016-11-09",60.17,53.42899,49632500],["2016-11-10",58.7,52.12368,57822400],["2016-11-11",59.02,52.40783,38767800],["2016-11-14",58.12,51.60866,41328400],["2016-11-15",58.87,52.62777,35904100],["2016-11-16",59.65,53.32507,27332500],["2016-11-17",60.64,54.21009,32132700],["2016-11-18",60.35,53.95085,27686300],["2016-11-21",60.86,54.40676,19652600],["2016-11-22",61.12,54.63919,23206700],["2016-11-23",60.4,53.99554,21848900],["2016-11-25",60.53,54.11176,8409600],["2016-11-28",60.61,54.18327,20732600],["2016-11-29",61.09,54.61238,22366700],["2016-11-30",60.26,53.87039,34655400],["2016-12-01",59.2,52.92279,34542100],["2016-12-02",59.25,52.96749,25515700],["2016-12-05",60.22,53.83464,23552700],["2016-12-06",59.95,53.59326,19907000],["2016-12-07",61.37,54.8627,30809000],["2016-12-08",61.01,54.54086,21220800],["2016-12-09",61.97,55.39908,27349400],["2016-12-12",62.17,55.57786,20198100],["2016-12-13",62.98,56.30198,35718900],["2016-12-14",62.68,56.03379,30352700],["2016-12-15",62.58,55.94439,27669900],["2016-12-16",62.3,55.69409,42453100],["2016-12-19",63.62,56.87411,34338200],["2016-12-20",63.54,56.80259,26028400],["2016-12-21",63.54,56.80259,17096300],["2016-12-22",63.55,56.81153,22176600],["2016-12-23",63.24,56.53441,12403800],["2016-12-27",63.28,56.57017,11763200],["2016-12-28",62.99,56.31091,14653300],["2016-12-29",62.9,56.23045,10250600],["2016-12-30",62.14,55.55104,25579900],["2017-01-03",62.58,55.94439,20694100],["2017-01-04",62.3,55.69409,21340000],["2017-01-05",62.3,55.69409,24876000],["2017-01-06",62.84,56.17683,19922900],["2017-01-09",62.64,55.99804,20382700],["2017-01-10",62.62,55.98014,18593000],["2017-01-11",63.19,56.4897,21517300],["2017-01-12",62.61,55.97121,20968200],["2017-01-13",62.7,56.05167,19422300],["2017-01-17",62.53,55.89969,20664000],["2017-01-18",62.5,55.87288,19670100],["2017-01-19",62.3,55.69409,18451700],["2017-01-20",62.74,56.08743,30213500],["2017-01-23",62.96,56.28409,23097600],["2017-01-24",63.52,56.78471,24672900],["2017-01-25",63.68,56.92775,23672700],["2017-01-26",64.27,57.45519,43554600],["2017-01-27",65.78,58.80507,44818000],["2017-01-30",65.13,58.22401,31651400],["2017-01-31",64.65,57.79491,25270500],["2017-02-01",63.58,56.83836,39671500],["2017-02-02",63.17,56.47183,45827000],["2017-02-03",63.68,56.92775,30301800],["2017-02-06",63.64,56.89199,19796400],["2017-02-07",63.43,56.70427,20277200],["2017-02-08",63.34,56.62382,18096400],["2017-02-09",64.06,57.26746,22644400],["2017-02-10",64,57.21382,18170700],["2017-02-13",64.72,57.85748,22920100],["2017-02-14",64.57,58.07332,23108400],["2017-02-15",64.53,58.03735,17005200],["2017-02-16",64.52,58.02837,20546300],["2017-02-17",64.62,58.11831,21248800],["2017-02-21",64.49,58.00138,20655900],["2017-02-22",64.36,57.88446,19292700],["2017-02-23",64.62,58.11831,20273100],["2017-02-24",64.62,58.11831,21796800],["2017-02-27",64.23,57.76754,15871500],["2017-02-28",63.98,57.54271,23239800],["2017-03-01",64.94,58.40613,26937500],["2017-03-02",64.01,57.56967,24539600],["2017-03-03",64.25,57.78552,18135900],["2017-03-06",64.27,57.80351,18750300],["2017-03-07",64.4,57.92045,18521000],["2017-03-08",64.99,58.45108,21510900],["2017-03-09",64.73,58.21724,19846800],["2017-03-10",64.93,58.3971,19538200],["2017-03-13",64.71,58.19924,20100000],["2017-03-14",64.41,57.92944,14280200],["2017-03-15",64.75,58.23523,24833800],["2017-03-16",64.64,58.13628,20674300],["2017-03-17",64.87,58.34314,49219700],["2017-03-20",64.93,58.3971,14598100],["2017-03-21",64.21,57.74957,26640500],["2017-03-22",65.03,58.48705,20680000],["2017-03-23",64.87,58.34314,19269200],["2017-03-24",64.98,58.44207,22617100],["2017-03-27",65.1,58.55,18614700],["2017-03-28",65.29,58.72089,20080400],["2017-03-29",65.47,58.88278,13618400],["2017-03-30",65.71,59.09862,15122800],["2017-03-31",65.86,59.23354,21040300],["2017-04-03",65.55,58.95473,20400900],["2017-04-04",65.73,59.11662,12997400],["2017-04-05",65.56,58.96372,21448600],["2017-04-06",65.73,59.11662,18103500],["2017-04-07",65.68,59.07166,14108500],["2017-04-10",65.53,58.93674,17952700],["2017-04-11",65.48,58.89178,18791500],["2017-04-12",65.23,58.66693,17108500],["2017-04-13",64.95,58.4151,17896500],["2017-04-17",65.48,58.89178,16689300],["2017-04-18",65.39,58.81083,15155600],["2017-04-19",65.04,58.49604,26992800],["2017-04-20",65.5,58.90976,22299500],["2017-04-21",66.4,59.7192,32522600],["2017-04-24",67.53,60.73551,29770000],["2017-04-25",67.92,61.08625,30242700],["2017-04-26",67.83,61.00532,26190800],["2017-04-27",68.27,61.40107,34971000],["2017-04-28",68.46,61.57195,39548800],["2017-05-01",69.41,62.42635,31954400],["2017-05-02",69.3,62.32743,23906100],["2017-05-03",69.08,62.12955,28928000],["2017-05-04",68.81,61.88674,21749400],["2017-05-05",69,62.0576,19128800],["2017-05-08",68.94,62.00366,18566100],["2017-05-09",69.04,62.0936,22858400],["2017-05-10",69.31,62.33642,17977800],["2017-05-11",68.46,61.57195,28789400],["2017-05-12",68.38,61.49998,18714100],["2017-05-15",68.43,61.54498,31530300],["2017-05-16",69.41,62.78419,34956000],["2017-05-17",67.48,61.03841,30548800],["2017-05-18",67.71,61.24647,25201300],["2017-05-19",67.69,61.22839,26961100],["2017-05-22",68.45,61.91581,16237600],["2017-05-23",68.68,62.12387,15425800],["2017-05-24",68.77,62.20526,14593900],["2017-05-25",69.62,62.97412,21854100],["2017-05-26",69.96,63.28168,19827900],["2017-05-30",70.41,63.68875,17072800],["2017-05-31",69.84,63.17313,30436400],["2017-06-01",70.1,63.40831,21603600],["2017-06-02",71.76,64.90986,34770300],["2017-06-05",72.28,65.38021,33316800],["2017-06-06",72.52,65.59728,31511100],["2017-06-07",72.39,65.47971,22301800],["2017-06-08",71.95,65.08172,24588300],["2017-06-09",70.32,63.6073,49187400],["2017-06-12",69.78,63.11886,47761700],["2017-06-13",70.65,63.9058,25258600],["2017-06-14",70.27,63.56211,25510700],["2017-06-15",69.9,63.22739,26068700],["2017-06-16",70,63.31787,48345100],["2017-06-19",70.87,64.10481,23798300],["2017-06-20",69.91,63.23645,21512200],["2017-06-21",70.27,63.56211,19891100],["2017-06-22",70.26,63.55303,22965700],["2017-06-23",71.21,64.41235,27617300],["2017-06-26",70.53,63.79728,19607000],["2017-06-27",69.21,62.60329,25215100],["2017-06-28",69.8,63.13695,25806200],["2017-06-29",68.49,61.952,28918700],["2017-06-30",68.93,62.35,24161100],["2017-07-03",68.17,61.66255,16165500],["2017-07-05",69.08,62.48568,21176300],["2017-07-06",68.57,62.02437,21117600],["2017-07-07",69.46,62.82942,16878300],["2017-07-10",69.98,63.29979,15014500],["2017-07-11",69.99,63.30881,17460000],["2017-07-12",71.15,64.35809,17750900],["2017-07-13",71.77,64.91888,20269800],["2017-07-14",72.78,65.83248,25868100],["2017-07-17",73.35,66.34809,21803900],["2017-07-18",73.3,66.30285,26435300],["2017-07-19",73.86,66.80939,22416200],["2017-07-20",74.22,67.13501,42361000],["2017-07-21",73.79,66.74609,46717100],["2017-07-24",73.6,66.57421,21394800],["2017-07-25",74.19,67.10789,22018700],["2017-07-26",74.05,66.98125,16252200],["2017-07-27",73.16,66.17619,36844200],["2017-07-28",73.04,66.06767,18306700],["2017-07-31",72.7,65.7601,23600100],["2017-08-01",72.58,65.65159,22132300],["2017-08-02",72.26,65.36213,26499200],["2017-08-03",72.15,65.26266,18214400],["2017-08-04",72.68,65.74203,22579000],["2017-08-07",72.4,65.48878,18705700],["2017-08-08",72.79,65.84151,22044600],["2017-08-09",72.47,65.55208,22213400],["2017-08-10",71.41,64.59327,24734500],["2017-08-11",72.5,65.57919,21443700],["2017-08-14",73.59,66.56514,20096600],["2017-08-15",73.22,66.58334,19181400],["2017-08-16",73.65,66.97437,18150400],["2017-08-17",72.4,65.8377,22977500],["2017-08-18",72.49,65.91953,18761500],["2017-08-21",72.15,65.61036,17734800],["2017-08-22",73.16,66.52877,14343700],["2017-08-23",72.72,66.12867,13766500],["2017-08-24",72.69,66.10139,17098300],["2017-08-25",72.82,66.2196,12794300],["2017-08-28",72.83,66.22871,14569700],["2017-08-29",73.05,66.42877,11478400],["2017-08-30",74.01,67.30174,16897800],["2017-08-31",74.77,67.99287,27652800],["2017-09-01",73.94,67.23806,21736200],["2017-09-05",73.61,66.938,21556000],["2017-09-06",73.4,66.74706,16535800],["2017-09-07",74.34,67.60182,17471200],["2017-09-08",73.98,67.27446,14703800],["2017-09-11",74.76,67.98376,17910400],["2017-09-12",74.68,67.91103,14394900],["2017-09-13",75.21,68.39295,13380800],["2017-09-14",74.77,67.99287,15733900],["2017-09-15",75.31,68.48389,38578400],["2017-09-18",75.16,68.34751,23307000],["2017-09-19",75.44,68.60214,16093300],["2017-09-20",74.94,68.14747,21587900],["2017-09-21",74.21,67.48363,19186100],["2017-09-22",74.41,67.66549,14111400],["2017-09-25",73.26,66.61974,24149200],["2017-09-26",73.26,66.61974,18019600],["2017-09-27",73.85,67.15624,19565100],["2017-09-28",73.87,67.17445,10883800],["2017-09-29",74.49,67.73824,17079100],["2017-10-02",74.61,67.84734,15304800],["2017-10-03",74.26,67.5291,12190400],["2017-10-04",74.69,67.92014,13317700],["2017-10-05",75.97,69.08411,21195300],["2017-10-06",76,69.11137,13959800],["2017-10-09",76.29,69.37508,11386500],["2017-10-10",76.29,69.37508,13944500],["2017-10-11",76.42,69.49332,15388900],["2017-10-12",77.12,70.12988,16876500],["2017-10-13",77.49,70.46632,15335700],["2017-10-16",77.65,70.61184,12380100],["2017-10-17",77.59,70.55727,16824000],["2017-10-18",77.61,70.57543,13300700],["2017-10-19",77.91,70.84825,15092800],["2017-10-20",78.81,71.66666,22866400],["2017-10-23",78.83,71.68484,20627200],["2017-10-24",78.86,71.71214,17517200],["2017-10-25",78.63,71.50297,20410800],["2017-10-26",78.76,71.6212,32120700],["2017-10-27",83.81,76.21346,71066700],["2017-10-30",83.89,76.28622,31756700],["2017-10-31",83.18,75.64058,27086600],["2017-11-01",83.18,75.64058,22307400],["2017-11-02",84.05,76.43172,23992900],["2017-11-03",84.14,76.51356,17633500],["2017-11-06",84.47,76.81365,19860900],["2017-11-07",84.27,76.63176,17939700],["2017-11-08",84.56,76.89549,18034200],["2017-11-09",84.09,76.46812,21178400],["2017-11-10",83.87,76.26804,19397800],["2017-11-13",83.93,76.32261,14196900],["2017-11-14",84.05,76.43172,18801300],["2017-11-15",82.98,75.83768,19383100],["2017-11-16",83.2,76.0387,20962800],["2017-11-17",82.4,75.30759,22079000],["2017-11-20",82.53,75.42641,16315000],["2017-11-21",83.72,76.51398,21237500],["2017-11-22",83.11,75.95647,20553100],["2017-11-24",83.26,76.09356,7425600],["2017-11-27",83.87,76.65105,18265200],["2017-11-28",84.88,77.57413,21926000],["2017-11-29",83.34,76.16669,27381100],["2017-11-30",84.17,76.92522,33054600],["2017-12-01",84.26,77.00751,29532100],["2017-12-04",81.08,74.10121,39094900],["2017-12-05",81.59,74.56729,26152300],["2017-12-06",82.78,75.65488,26162100],["2017-12-07",82.49,75.38985,23184500],["2017-12-08",84.16,76.91612,24489100],["2017-12-11",85.23,77.89401,22857900],["2017-12-12",85.58,78.21387,23924100],["2017-12-13",85.35,78.00368,22062700],["2017-12-14",84.69,77.40048,19306000],["2017-12-15",86.85,79.37457,53936700],["2017-12-18",86.38,78.94502,22283800],["2017-12-19",85.83,78.44236,23524800],["2017-12-20",85.52,78.15905,23674900],["2017-12-21",85.5,78.14077,17990700],["2017-12-22",85.51,78.14991,14145800],["2017-12-26",85.4,78.04938,9891200],["2017-12-27",85.71,78.33266,14678000],["2017-12-28",85.72,78.34183,10594300],["2017-12-29",85.54,78.17729,18717400],["2018-01-02",85.95,78.55205,22483800],["2018-01-03",86.35,78.91759,26061400],["2018-01-04",87.11,79.61219,21912000],["2018-01-05",88.19,80.59923,23407100],["2018-01-08",88.28,80.6815,22113000],["2018-01-09",88.22,80.62666,19484300],["2018-01-10",87.82,80.26108,18652200],["2018-01-11",88.08,80.49872,17808900],["2018-01-12",89.6,81.88786,24271500],["2018-01-16",88.35,80.74548,36599700],["2018-01-17",90.14,82.3814,25621200],["2018-01-18",90.1,82.34484,24159700],["2018-01-19",90,82.25345,36875000],["2018-01-22",91.61,83.72487,23601600],["2018-01-23",91.9,83.98991,23412800],["2018-01-24",91.82,83.91677,33277500],["2018-01-25",92.33,84.38287,26383200],["2018-01-26",94.06,85.96397,29172200],["2018-01-29",93.92,85.83603,31569900],["2018-01-30",92.74,84.75758,38635100],["2018-01-31",95.01,86.83222,48756300],["2018-02-01",94.26,86.14678,47227900],["2018-02-02",91.78,83.88023,47867800],["2018-02-05",88,80.42559,51031500],["2018-02-06",91.33,83.46895,67998600],["2018-02-07",89.61,81.89702,41107600],["2018-02-08",85.01,77.69292,55628700],["2018-02-09",88.18,80.59009,63499100],["2018-02-12",89.13,81.45831,35720300],["2018-02-13",89.83,82.09804,26407700],["2018-02-14",90.81,83.38358,34960900],["2018-02-15",92.66,85.08229,27823900],["2018-02-16",92,84.47627,30596900],["2018-02-20",92.72,85.13739,30911700],["2018-02-21",91.49,84.00797,26922500],["2018-02-22",91.73,84.22836,24392800],["2018-02-23",94.06,86.36778,26329200],["2018-02-26",95.42,87.61656,30199800],["2018-02-27",94.2,86.49635,25869100],["2018-02-28",93.77,86.10149,31167300],["2018-03-01",92.85,85.25673,37135600],["2018-03-02",93.05,85.4404,32830400],["2018-03-05",93.64,85.98215,23901600],["2018-03-06",93.32,85.68832,22175800],["2018-03-07",93.86,86.18415,26716100],["2018-03-08",94.43,86.70755,25887800],["2018-03-09",96.54,88.64497,36937300],["2018-03-12",96.77,88.85618,26073700],["2018-03-13",94.41,86.68918,35387800],["2018-03-14",93.85,86.17496,32132000],["2018-03-15",94.18,86.47798,27611000],["2018-03-16",94.6,86.86363,49081300],["2018-03-19",92.89,85.2935,33344100],["2018-03-20",93.13,85.51385,23075200],["2018-03-21",92.48,84.91702,24457100],["2018-03-22",89.79,82.44701,38604700],["2018-03-23",87.18,80.05045,44068900],["2018-03-26",93.78,86.11069,56396800],["2018-03-27",89.47,82.15318,56569000],["2018-03-28",89.39,82.07971,52501100],["2018-03-29",91.27,83.80597,45867500],["2018-04-02",88.52,81.28086,48515400],["2018-04-03",89.71,82.37354,37213800],["2018-04-04",92.33,84.77924,35560000],["2018-04-05",92.38,84.82517,29771900],["2018-04-06",90.23,82.851,38026000],["2018-04-09",90.77,83.34685,31533900],["2018-04-10",92.88,85.28429,26812000],["2018-04-11",91.86,84.34769,24872100],["2018-04-12",93.58,85.92705,26758900],["2018-04-13",93.08,85.46792,23346100],["2018-04-16",94.17,86.4688,20288100],["2018-04-17",96.07,88.21341,26771000],["2018-04-18",96.44,88.55317,21043300],["2018-04-19",96.11,88.25014,23552500],["2018-04-20",95,87.23091,31154400],["2018-04-23",95.35,87.5523,22331800],["2018-04-24",93.12,85.50467,34524800],["2018-04-25",92.31,84.76089,33729300],["2018-04-26",94.26,86.55145,42529000],["2018-04-27",95.82,87.98386,48272800],["2018-04-30",93.52,85.87195,41523600],["2018-05-01",95,87.23091,31408900],["2018-05-02",93.51,85.86278,27471000],["2018-05-03",94.07,86.37695,31142500],["2018-05-04",95.16,87.37783,22531300],["2018-05-07",96.22,88.35116,24242000],["2018-05-08",95.81,87.97466,23484600],["2018-05-09",96.94,89.01228,27327400],["2018-05-10",97.91,89.90295,22388100],["2018-05-11",97.7,89.71011,16778300],["2018-05-14",98.03,90.01311,19454100],["2018-05-15",97.32,89.36115,24594000],["2018-05-16",97.15,89.59175,17384700],["2018-05-17",96.18,88.6972,17246700],["2018-05-18",96.36,88.8632,17865800],["2018-05-21",97.6,90.00673,19422500],["2018-05-22",97.5,89.91453,15441200],["2018-05-23",98.66,90.98428,21251200],["2018-05-24",98.31,90.66149,26649300],["2018-05-25",98.36,90.70761,18363900],["2018-05-29",98.01,90.38483,28671000],["2018-05-30",98.95,91.25171,22158500],["2018-05-31",98.84,91.15025,34140900],["2018-06-01",100.79,92.94855,28655600],["2018-06-04",101.67,93.7601,27281600],["2018-06-05",102.19,94.23964,23514400],["2018-06-06",102.49,94.5163,21122900],["2018-06-07",100.88,93.03155,28232200],["2018-06-08",101.63,93.7232,22165100],["2018-06-11",101.05,93.18833,23490900],["2018-06-12",101.31,93.4281,18325200],["2018-06-13",100.85,93.0039,29492900],["2018-06-14",101.42,93.52953,25691800],["2018-06-15",100.13,92.3399,65738600],["2018-06-18",100.86,93.01311,23586000],["2018-06-19",100.86,93.01311,28653100],["2018-06-20",101.87,93.94453,26180800],["2018-06-21",101.14,93.27132,23198200],["2018-06-22",100.41,92.59812,38923100],["2018-06-25",98.39,90.73528,35433300],["2018-06-26",99.08,91.37162,26897200],["2018-06-27",97.54,89.9514,31298400],["2018-06-28",98.63,90.95657,26650700],["2018-06-29",98.61,90.93816,28053200],["2018-07-02",100.01,92.22923,19564500],["2018-07-03",99.05,91.34391,14670300],["2018-07-05",99.76,91.9987,18977400],["2018-07-06",101.16,93.28977,19234600],["2018-07-09",101.85,93.92608,18212000],["2018-07-10",102.12,94.17508,19293100],["2018-07-11",101.98,94.04596,19644600],["2018-07-12",104.19,96.08404,24335900],["2018-07-13",105.43,97.22755,24635200],["2018-07-16",104.91,96.74802,21786900],["2018-07-17",105.95,97.70708,25901700],["2018-07-18",105.12,96.94168,29493900],["2018-07-19",104.4,96.27769,40171600],["2018-07-20",106.27,98.0022,56004000],["2018-07-23",107.97,99.56994,29707000],["2018-07-24",107.66,99.28409,26316600],["2018-07-25",110.83,102.20744,30702100],["2018-07-26",109.62,101.09159,31372100],["2018-07-27",107.68,99.30249,37005300],["2018-07-30",105.37,97.17224,34668300],["2018-07-31",106.08,97.82696,27655200],["2018-08-01",106.28,98.01145,23628700],["2018-08-02",107.57,99.20107,26104300],["2018-08-03",108.04,99.63451,18659600],["2018-08-06",108.13,99.71751,20265900],["2018-08-07",108.88,100.40914,16080200],["2018-08-08",109.49,100.97169,15487500],["2018-08-09",109.67,101.1377,13677200],["2018-08-10",109,100.51981,18183700],["2018-08-13",108.21,99.79128,18472500],["2018-08-14",109.56,101.03623,16788300],["2018-08-15",107.66,99.66616,29982800],["2018-08-16",107.64,99.64763,21384300],["2018-08-17",107.58,99.59206,18061500],["2018-08-20",106.87,98.93481,17914200],["2018-08-21",105.98,98.11089,22881900],["2018-08-22",107.06,99.11069,18000600],["2018-08-23",107.56,99.57357,18167700],["2018-08-24",108.4,100.35118,17234000],["2018-08-27",109.6,101.46208,19662300],["2018-08-28",110.26,102.07308,19151500],["2018-08-29",112.02,103.7024,20818000],["2018-08-30",111.95,103.63759,22798700],["2018-08-31",112.33,103.98938,23222700],["2018-09-04",111.71,103.41542,22634600],["2018-09-05",108.49,100.43452,32872400],["2018-09-06",108.74,100.66595,23477600],["2018-09-07",108.21,100.17531,22498600],["2018-09-10",109.38,101.25842,20727900],["2018-09-11",111.24,102.98032,24301800],["2018-09-12",111.71,103.41542,18891100],["2018-09-13",112.91,104.52632,26055600],["2018-09-14",113.37,104.95218,19122300],["2018-09-17",112.14,103.81348,20736500],["2018-09-18",113.21,104.80402,22170900],["2018-09-19",111.7,103.40616,21728400],["2018-09-20",113.57,105.13733,23714500],["2018-09-21",114.26,105.77608,71229700],["2018-09-24",114.67,106.15562,27334500],["2018-09-25",114.45,105.95199,22668000],["2018-09-26",113.98,105.51688,19352000],["2018-09-27",114.41,105.91496,19091300],["2018-09-28",114.37,105.87791,21647800],["2018-10-01",115.61,107.02585,18883100],["2018-10-02",115.15,106.59998,20787200],["2018-10-03",115.17,106.61851,16648000],["2018-10-04",112.79,104.41522,34821700],["2018-10-05",112.13,103.80425,29068900],["2018-10-08",110.85,102.61929,29640600],["2018-10-09",112.26,103.92458,26198600],["2018-10-10",106.16,98.27753,61376300],["2018-10-11",105.91,98.04605,63904300],["2018-10-12",109.57,101.43432,47742100],["2018-10-15",107.6,99.6106,32068100],["2018-10-16",111,102.75814,31610200],["2018-10-17",110.71,102.48965,26548200],["2018-10-18",108.5,100.44375,32506200],["2018-10-19",108.66,100.59187,32785500],["2018-10-22",109.63,101.48988,26545600],["2018-10-23",108.1,100.07344,43770400],["2018-10-24",102.32,94.72266,63897800],["2018-10-25",108.3,100.2586,61646800],["2018-10-26",106.96,99.01813,55523100],["2018-10-29",103.85,96.13903,55162000],["2018-10-30",103.73,96.02795,65350900],["2018-10-31",106.81,98.87925,51062400],["2018-11-01",105.92,98.05533,33384200],["2018-11-02",106.16,98.27753,37680200],["2018-11-05",107.51,99.5273,27922100],["2018-11-06",107.72,99.72167,24340200],["2018-11-07",111.96,103.64687,37901700],["2018-11-08",111.75,103.45245,25644100],["2018-11-09",109.57,101.43432,32039200],["2018-11-12",106.87,98.93481,33621800],["2018-11-13",106.94,98.99962,35374600],["2018-11-14",104.97,97.59569,39495100],["2018-11-15",107.28,99.7434,38505200],["2018-11-16",108.29,100.68246,33502100],["2018-11-19",104.62,97.27027,44773900],["2018-11-20",101.71,94.56472,64052500],["2018-11-21",103.11,95.86635,28130600],["2018-11-23",103.07,95.82917,13823100],["2018-11-26",106.47,98.99031,32336200],["2018-11-27",107.14,99.61325,29124500],["2018-11-28",111.12,103.31364,46788500],["2018-11-29",110.19,102.44897,28123200],["2018-11-30",110.89,103.09978,33665600],["2018-12-03",112.09,104.21548,34732800],["2018-12-04",108.52,100.89629,45197000],["2018-12-06",109.19,101.51921,49107400],["2018-12-07",104.82,97.45621,45044900],["2018-12-10",107.59,100.03164,40801500],["2018-12-11",108.59,100.96136,42381900],["2018-12-12",109.08,101.41696,36183000],["2018-12-13",109.45,101.76096,31333400],["2018-12-14",106.03,98.58121,47043100],["2018-12-17",102.89,95.6618,56957300],["2018-12-18",103.97,96.66594,49319200],["2018-12-19",103.69,96.4056,68198200],["2018-12-20",101.51,94.37875,70334200],["2018-12-21",98.23,91.32918,111242100],["2018-12-24",94.13,87.5172,43935200],["2018-12-26",100.56,93.4955,51634800],["2018-12-27",101.18,94.07193,49498500],["2018-12-28",100.39,93.33744,38196300],["2018-12-31",101.57,94.43456,33173800],["2019-01-02",101.12,94.01617,35329300],["2019-01-03",97.4,90.5575,42579100],["2019-01-04",101.93,94.76925,44060600],["2019-01-07",102.06,94.89014,35656100],["2019-01-08",102.8,95.57812,31514400],["2019-01-09",104.27,96.94484,32280800],["2019-01-10",103.6,96.32193,30067600],["2019-01-11",102.8,95.57812,28314200],["2019-01-14",102.05,94.88083,28437100],["2019-01-15",105.01,97.63289,31587600],["2019-01-16",105.38,97.97688,29853900],["2019-01-17",106.12,98.6649,28393000],["2019-01-18",107.71,100.14317,37427600],["2019-01-22",105.68,98.2558,32371300],["2019-01-23",106.71,99.21344,25874300],["2019-01-24",106.2,98.73927,23164800],["2019-01-25",107.17,99.64111,31225600],["2019-01-28",105.08,97.69796,29476700],["2019-01-29",102.94,95.70832,31490500],["2019-01-30",106.38,98.90663,49471900],["2019-01-31",104.43,97.09363,55636400],["2019-02-01",102.78,95.55953,35535700],["2019-02-04",105.74,98.3116,31315100],["2019-02-05",107.22,99.68762,27325400],["2019-02-06",106.03,98.58121,20609800],["2019-02-07",105.27,97.87462,29760700],["2019-02-08",105.67,98.24651,21461100],["2019-02-11",105.25,97.856,18914100],["2019-02-12",106.89,99.3808,25056600],["2019-02-13",106.81,99.30642,18394900],["2019-02-14",106.9,99.3901,21784700],["2019-02-15",108.22,100.61736,26606900],["2019-02-19",108.17,100.57088,18038500],["2019-02-20",107.15,100.048,21607700],["2019-02-21",109.41,102.15821,29063200],["2019-02-22",110.97,103.61478,27763200],["2019-02-25",111.59,104.19369,23750600],["2019-02-26",112.36,104.91268,21536700],["2019-02-27",112.17,104.73524,21487100],["2019-02-28",112.03,104.60454,29083900],["2019-03-01",112.53,105.07142,23501200],["2019-03-04",112.26,104.8193,26608000],["2019-03-05",111.7,104.29639,19538300],["2019-03-06",111.75,104.34309,17687000],["2019-03-07",110.39,103.07325,25339000],["2019-03-08",110.51,103.1853,22818400],["2019-03-11",112.83,105.35152,26491600],["2019-03-12",113.62,106.08916,26132700],["2019-03-13",114.5,106.91084,35513800],["2019-03-14",114.59,106.99487,30763400],["2019-03-15",115.91,108.22739,54681100],["2019-03-18",117.57,109.77734,31207600],["2019-03-19",117.65,109.85204,37588700],["2019-03-20",117.52,109.73067,28113300],["2019-03-21",120.22,112.25171,29854400],["2019-03-22",117.05,109.29181,33624500],["2019-03-25",117.66,109.86138,27067100],["2019-03-26",117.91,110.0948,26097700],["2019-03-27",116.77,109.03034,22733400],["2019-03-28",116.93,109.17974,18334800],["2019-03-29",117.94,110.12283,25399800],["2019-04-01",119.02,111.13123,22789100],["2019-04-02",119.19,111.28997,18142300],["2019-04-03",119.97,112.0183,22860700],["2019-04-04",119.36,111.44871,20112800],["2019-04-05",119.89,111.94357,15826200],["2019-04-08",119.93,111.98093,15116200],["2019-04-09",119.28,111.374,17612000],["2019-04-10",120.19,112.22368,16477200],["2019-04-11",120.33,112.35441,14209100],["2019-04-12",120.95,112.9333,19745100],["2019-04-15",121.05,113.02669,15792600],["2019-04-16",120.77,112.76523,14071800],["2019-04-17",121.77,113.69897,19300900],["2019-04-18",123.37,115.19292,27991000],["2019-04-22",123.76,115.55706,15648700],["2019-04-23",125.44,117.12571,24025500],["2019-04-24",125.01,116.72421,31257000],["2019-04-25",129.14999,120.58979,38033900],["2019-04-26",129.89,121.28076,23654900],["2019-04-29",129.77,121.16872,16324200],["2019-04-30",130.60001,121.9437,24166500],["2019-05-01",127.88,119.40398,26821700],["2019-05-02",126.21,117.84468,27350200],["2019-05-03",128.89999,120.35637,24911100],["2019-05-06",128.14999,119.65608,24239800],["2019-05-07",125.52,117.20041,36017700],["2019-05-08",125.51,117.19107,28419000],["2019-05-09",125.5,117.18175,27235800],["2019-05-10",127.13,118.70369,30915100],["2019-05-13",123.35,115.17425,33944900],["2019-05-14",124.73,116.46276,25266300],["2019-05-15",126.02,118.10281,24722700],["2019-05-16",128.92999,120.82999,30112200],["2019-05-17",128.07001,120.02405,25770500],["2019-05-20",126.22,118.29025,23706900],["2019-05-21",126.9,118.92754,15293300],["2019-05-22",127.67,119.64917,15396500],["2019-05-23",126.18,118.25278,23603800],["2019-05-24",126.24,118.309,14123400],["2019-05-28",126.16,118.23403,23128400],["2019-05-29",124.94,117.09068,22763100],["2019-05-30",125.73,117.83105,16829600],["2019-05-31",123.68,115.90985,26646800],["2019-06-03",119.84,112.31108,37983600],["2019-06-04",123.16,115.42254,29382600],["2019-06-05",125.83,117.92477,24926100],["2019-06-06",127.82,119.78974,21459000],["2019-06-07",131.39999,123.14486,33885600],["2019-06-10",132.60001,124.26944,26477100],["2019-06-11",132.10001,123.80086,23913700],["2019-06-12",131.49001,123.22918,17092500],["2019-06-13",132.32001,124.00703,17200800],["2019-06-14",132.45,124.12882,17821700],["2019-06-17",132.85001,124.50378,14517800],["2019-06-18",135.16,126.66859,25934500],["2019-06-19",135.69,127.1653,23744400],["2019-06-20",136.95,128.34615,33042600],["2019-06-21",136.97,128.36485,36727900],["2019-06-24",137.78,129.12402,20628800],["2019-06-25",133.42999,125.0473,33327400],["2019-06-26",133.92999,125.51589,23657700],["2019-06-27",134.14999,125.72212,16557500],["2019-06-28",133.96001,125.544,30043000],["2019-07-01",135.67999,127.15592,22613500],["2019-07-02",136.58,127.9994,15237800],["2019-07-03",137.46001,128.82417,13629300],["2019-07-05",137.06,128.44923,18141100],["2019-07-08",136.96001,128.35551,16779700],["2019-07-09",136.46001,127.88692,19953100],["2019-07-10",137.85001,129.18962,24204400],["2019-07-11",138.39999,129.70509,22327900],["2019-07-12",138.89999,130.17365,18936800],["2019-07-15",138.89999,130.17365,16651500],["2019-07-16",137.08,128.46797,22726100],["2019-07-17",136.27,127.70887,20211000],["2019-07-18",136.42,127.84945,30381800],["2019-07-19",136.62,128.03683,48992400],["2019-07-22",138.42999,129.73317,25074900],["2019-07-23",139.28999,130.53911,18034600],["2019-07-24",140.72,131.8793,20738300],["2019-07-25",140.19,131.38263,18356900],["2019-07-26",141.34,132.46036,19037600],["2019-07-29",141.03,132.16988,16605900],["2019-07-30",140.35001,131.53255,16846500],["2019-07-31",136.27,127.70887,38598800],["2019-08-01",138.06,129.38643,40557500],["2019-08-02",136.89999,128.29926,30791600],["2019-08-05",132.21001,123.90395,42749600],["2019-08-06",134.69,126.22819,32696700],["2019-08-07",135.28,126.78109,33414500],["2019-08-08",138.89,130.16426,27496500],["2019-08-09",137.71001,129.05843,23466700],["2019-08-12",135.78999,127.25904,20484300],["2019-08-13",138.60001,129.8925,25154600],["2019-08-14",133.98,125.98083,32527300],["2019-08-15",133.67999,125.69875,28074400],["2019-08-16",136.13,128.00253,24449100],["2019-08-19",138.41,130.14636,24355700],["2019-08-20",137.25999,129.06503,21170800],["2019-08-21",138.78999,130.50366,14970300],["2019-08-22",137.78,129.55399,18697000],["2019-08-23",133.39,125.42605,38508600],["2019-08-26",135.45,127.36309,20312600],["2019-08-27",135.74001,127.6358,23102100],["2019-08-28",135.56,127.46655,17393300],["2019-08-29",138.12,129.87367,20168700],["2019-08-30",137.86,129.62923,23940100],["2019-09-03",136.03999,127.91785,18869300],["2019-09-04",137.63,129.41295,17995900],["2019-09-05",140.05,131.68843,26101800],["2019-09-06",139.10001,130.79514,20824500],["2019-09-09",137.52,129.30952,25773900],["2019-09-10",136.08,127.95548,28903400],["2019-09-11",136.12,127.99309,24726100],["2019-09-12",137.52,129.30952,27010000],["2019-09-13",137.32001,129.12148,23363100],["2019-09-16",136.33,128.19057,16731400],["2019-09-17",137.39,129.18726,17814200],["2019-09-18",138.52,130.24982,23982100],["2019-09-19",141.07001,132.64755,35772100],["2019-09-20",139.44,131.11491,39167300],["2019-09-23",139.14,130.83276,17139300],["2019-09-24",137.38,129.17786,29773200],["2019-09-25",139.36,131.03964,21382000],["2019-09-26",139.53999,131.20894,17456600],["2019-09-27",137.73,129.50699,22477700],["2019-09-30",139.03,130.72932,17280900],["2019-10-01",137.07001,128.88641,21466600],["2019-10-02",134.64999,126.61086,30521700],["2019-10-03",136.28,128.14355,24132900],["2019-10-04",138.12,129.87367,22897700],["2019-10-07",137.12,128.93338,15303700],["2019-10-08",135.67,127.56995,25550500],["2019-10-09",138.24001,129.9865,19749900],["2019-10-10",139.10001,130.79514,17654600],["2019-10-11",139.67999,131.34056,25446000],["2019-10-14",139.55,131.21832,13304300],["2019-10-15",141.57001,133.11774,19695700],["2019-10-16",140.41,132.02699,20751600],["2019-10-17",139.69,131.34996,21460600],["2019-10-18",137.41,129.20615,32273500],["2019-10-21",138.42999,130.16515,20078200],["2019-10-22",136.37,128.22818,27431000],["2019-10-23",137.24001,129.04623,29844600],["2019-10-24",139.94,131.58502,37029300],["2019-10-25",140.73,132.32785,25959700],["2019-10-28",144.19,135.58131,35280100],["2019-10-29",142.83,134.30244,20589500],["2019-10-30",144.61,135.97624,18496600],["2019-10-31",143.37,134.81026,24605100],["2019-11-01",143.72,135.13934,33128400],["2019-11-04",144.55,135.91977,16912000],["2019-11-05",144.46001,135.83513,18250200],["2019-11-06",144.06,135.45905,16575800],["2019-11-07",144.25999,135.64711,17786700],["2019-11-08",145.96001,137.24561,16732700],["2019-11-11",146.11,137.38658,14362600],["2019-11-12",147.07001,138.28932,18641600],["2019-11-13",147.31,138.515,16919200],["2019-11-14",148.06,139.22023,19729800],["2019-11-15",149.97,141.01617,23485700],["2019-11-18",150.34,141.36407,21534000],["2019-11-19",150.39,141.4111,23935700],["2019-11-20",149.62,141.16582,25696800],["2019-11-21",149.48,141.03371,18576100],["2019-11-22",149.59,141.13751,15901800],["2019-11-25",151.23,142.68481,22420900],["2019-11-26",152.03,143.43958,24620100],["2019-11-27",152.32001,143.71327,15184400],["2019-11-29",151.38,142.82635,11977300],["2019-12-02",149.55,141.09978,27418400],["2019-12-03",149.31,140.87332,24066000],["2019-12-04",149.85001,141.38283,17574700],["2019-12-05",149.92999,141.4583,17869100],["2019-12-06",151.75,143.17546,16403500],["2019-12-09",151.36,142.80753,16687400],["2019-12-10",151.13,142.5905,16476100],["2019-12-11",151.7,143.1283,18856600],["2019-12-12",153.24001,144.58125,24612100],["2019-12-13",154.53,145.7984,23845400],["2019-12-16",155.53,146.74188,24144200],["2019-12-17",154.69,145.9493,25425600],["2019-12-18",154.37,145.64745,24129200],["2019-12-19",155.71001,146.9117,24958900],["2019-12-20",157.41,148.51564,53477500],["2019-12-23",157.41,148.51564,17718200],["2019-12-24",157.38,148.4874,8989200],["2019-12-26",158.67,149.70444,14520600],["2019-12-27",158.96001,149.97806,18412800],["2019-12-30",157.59,148.68547,16348400],["2019-12-31",157.7,148.78918,18369400],["2020-01-02",160.62,151.54427,22622100],["2020-01-03",158.62,149.6573,21116200],["2020-01-06",159.03,150.04408,20813700],["2020-01-07",157.58,148.67606,21634100],["2020-01-08",160.09,151.04424,27746500],["2020-01-09",162.09,152.93118,21385000],["2020-01-10",161.34,152.22356,20725900],["2020-01-13",163.28,154.05397,21626500],["2020-01-14",162.13,152.96898,23477400],["2020-01-15",163.17999,153.95964,21417900],["2020-01-16",166.17,156.78069,23865400],["2020-01-17",167.10001,157.65811,34371700],["2020-01-21",166.5,157.09206,29517200],["2020-01-22",165.7,156.33723,24138800],["2020-01-23",166.72,157.29958,19680800],["2020-01-24",165.03999,155.71451,24918100],["2020-01-27",162.28,153.11047,32078100],["2020-01-28",165.46001,156.11079,24899900],["2020-01-29",168.03999,158.545,34754500],["2020-01-30",172.78,163.01718,51597500],["2020-01-31",170.23,160.61127,36142700],["2020-02-03",174.38,164.52679,30107000],["2020-02-04",180.12,169.94244,36433300],["2020-02-05",179.89999,169.73483,39186300],["2020-02-06",183.63,173.25414,27751400],["2020-02-07",183.89,173.49942,33529100],["2020-02-10",188.7,178.03767,35844300],["2020-02-11",184.44,174.01837,53159900],["2020-02-12",184.71001,174.2731,47062900],["2020-02-13",183.71001,173.32961,35295800],["2020-02-14",185.35001,174.87694,23149500],["2020-02-18",187.23,176.6507,27792200],["2020-02-19",187.28,177.18051,29997500],["2020-02-20",184.42,174.47475,36862400],["2020-02-21",178.59,168.95909,48572600],["2020-02-24",170.89,161.67438,68311100],["2020-02-25",168.07001,159.00642,68073300],["2020-02-26",170.17,160.99318,56206100],["2020-02-27",158.17999,149.64977,93174900],["2020-02-28",162.00999,153.27321,97012700],["2020-03-02",172.78999,163.47189,71030800],["2020-03-03",164.50999,155.63838,71677000],["2020-03-04",170.55,161.35271,49814400],["2020-03-05",166.27,157.30348,47817300],["2020-03-06",161.57001,152.85695,72821100],["2020-03-09",150.62,142.49747,70419300],["2020-03-10",160.92,152.24202,65354400],["2020-03-11",153.63,145.34511,56371600],["2020-03-12",139.06,131.56088,93226400],["2020-03-13",158.83,150.26474,92727400],["2020-03-16",135.42,128.11716,87905900],["2020-03-17",146.57001,138.66588,81059800],["2020-03-18",140.39999,132.82861,81593200],["2020-03-19",142.71001,135.01407,85922700],["2020-03-20",137.35001,129.94305,84866200],["2020-03-23",135.98,128.64694,78975200],["2020-03-24",148.34,140.34042,82516700],["2020-03-25",146.92,138.99701,75638200],["2020-03-26",156.11,147.69142,64568100],["2020-03-27",149.7,141.62709,57042300],["2020-03-30",160.23,151.58925,63420300],["2020-03-31",157.71001,149.20515,77927200],["2020-04-01",152.11,143.90714,57969900],["2020-04-02",155.25999,146.88722,49630700],["2020-04-03",153.83,145.53435,41243300],["2020-04-06",165.27,156.35741,67111700],["2020-04-07",163.49001,154.67346,62769000],["2020-04-08",165.13,156.22495,48318200],["2020-04-09",165.14,156.23441,51385100],["2020-04-13",165.50999,156.58449,41905300],["2020-04-14",173.7,164.33284,52874300],["2020-04-15",171.88,162.61095,40940800],["2020-04-16",177.03999,167.49269,50479600],["2020-04-17",178.60001,168.96858,52765600],["2020-04-20",175.06,165.61949,36669600],["2020-04-21",167.82001,158.7699,56203700],["2020-04-22",173.52,164.16251,34620200],["2020-04-23",171.42,162.17578,32790800],["2020-04-24",174.55,165.13698,34277600],["2020-04-27",174.05,164.66397,33194400],["2020-04-28",169.81,160.65263,34392700],["2020-04-29",177.42999,167.86169,51286600],["2020-04-30",179.21001,169.5457,53875900],["2020-05-01",174.57001,165.15591,39370500],["2020-05-04",178.84,169.19563,30372900],["2020-05-05",180.75999,171.0121,36839200],["2020-05-06",182.53999,172.69609,32139300],["2020-05-07",183.60001,173.69894,28316000],["2020-05-08",184.67999,174.72072,30877800],["2020-05-11",186.74001,176.66963,30892700],["2020-05-12",182.50999,172.66772,32038200],["2020-05-13",179.75,170.05658,44711500],["2020-05-14",180.53,170.79449,41873900],["2020-05-15",183.16,173.2827,46610400],["2020-05-18",184.91,174.93828,35264500],["2020-05-19",183.63,173.72736,26799100],["2020-05-20",185.66,176.13707,31261300],["2020-05-21",183.42999,174.02142,29119500],["2020-05-22",183.50999,174.09734,20826900],["2020-05-26",181.57001,172.25687,36073600],["2020-05-27",181.81,172.48451,39517100],["2020-05-28",181.39999,172.09554,33810200],["2020-05-29",183.25,173.85069,42130400],["2020-06-01",182.83,173.45222,22622400],["2020-06-02",184.91,175.42552,30794600],["2020-06-03",185.36,175.85245,27311000],["2020-06-04",182.92,173.53755,28761800],["2020-06-05",187.2,177.59805,39893600],["2020-06-08",188.36,178.69855,33211600],["2020-06-09",189.8,180.06473,29783900],["2020-06-10",196.84,186.74358,43872300],["2020-06-11",186.27,176.71573,52854700],["2020-06-12",187.74001,178.11035,43373600],["2020-06-15",188.94,179.24883,32770200],["2020-06-16",193.57001,183.64134,42556700],["2020-06-17",194.24001,184.27696,25687800],["2020-06-18",196.32001,186.25027,23061600],["2020-06-19",195.14999,185.14024,44441100],["2020-06-22",200.57001,190.2823,32818900],["2020-06-23",201.91,191.55356,30917400],["2020-06-24",197.84,187.69231,36740600],["2020-06-25",200.34,190.06409,27803900],["2020-06-26",196.33,186.25974,54675800],["2020-06-29",198.44,188.26155,26701600],["2020-06-30",203.50999,193.07147,34310300],["2020-07-01",204.7,194.20045,32061200],["2020-07-02",206.25999,195.68044,29315800],["2020-07-06",210.7,199.89265,31897600],["2020-07-07",208.25,197.56834,33600700],["2020-07-08",212.83,201.91345,33600000],["2020-07-09",214.32001,203.32698,33121700],["2020-07-10",213.67,202.71036,26177600],["2020-07-13",207.07001,196.44887,38135600],["2020-07-14",208.35001,197.66322,37591800],["2020-07-15",208.03999,197.36911,32179400],["2020-07-16",203.92,193.46043,29940700],["2020-07-17",202.88,192.4738,31635300],["2020-07-20",211.60001,200.74654,36884800],["2020-07-21",208.75,198.04274,37990400],["2020-07-22",211.75,200.88882,49605700],["2020-07-23",202.53999,192.15125,67457000],["2020-07-24",201.3,190.97482,39827000],["2020-07-27",203.85001,193.39404,30160900],["2020-07-28",202.02,191.6579,23251400],["2020-07-29",204.06,193.59322,19632600],["2020-07-30",203.89999,193.44145,25079600],["2020-07-31",205.00999,194.49454,51044000],["2020-08-03",216.53999,205.43318,78983000],["2020-08-04",213.28999,202.34981,49280100],["2020-08-05",212.94,202.01778,28806400],["2020-08-06",216.35001,205.25285,32656800],["2020-08-07",212.48,201.58134,27820400],["2020-08-10",208.25,197.56834,36716500],["2020-08-11",203.38,192.94814,36446500],["2020-08-12",209.19,198.46013,28013100],["2020-08-13",208.7,197.99524,22588900],["2020-08-14",208.89999,198.18497,17958900],["2020-08-17",210.28,199.49423,20184800],["2020-08-18",211.49001,200.64214,21336200],["2020-08-19",209.7,199.42491,27627600],["2020-08-20",214.58,204.06577,26981500],["2020-08-21",213.02,202.58226,36249300],["2020-08-24",213.69,203.21941,25460100],["2020-08-25",216.47,205.86314,23043700],["2020-08-26",221.14999,210.31386,39600800],["2020-08-27",226.58,215.47775,57602200],["2020-08-28",228.91,217.6936,26292900],["2020-08-31",225.53,214.47923,28774200],["2020-09-01",227.27,216.13399,25725500],["2020-09-02",231.64999,220.29933,34080800],["2020-09-03",217.3,206.65253,58400300],["2020-09-04",214.25,203.75195,59664100],["2020-09-08",202.66,192.72984,52924300],["2020-09-09",211.28999,200.93697,45679000],["2020-09-10",205.37,195.30707,35461500],["2020-09-11",204.03,194.03271,33620100],["2020-09-14",205.41,195.34509,30375800],["2020-09-15",208.78,198.54997,21823900],["2020-09-16",205.05,195.00273,26328100],["2020-09-17",202.91,192.96761,34011300],["2020-09-18",200.39,190.57104,55225300],["2020-09-21",202.53999,192.61571,39839700],["2020-09-22",207.42,197.25656,33517100],["2020-09-23",200.59,190.76123,30803800],["2020-09-24",203.19,193.23386,31202500],["2020-09-25",207.82001,197.63701,29437300],["2020-09-28",209.44,199.17766,32004900],["2020-09-29",207.25999,197.10445,24221900],["2020-09-30",210.33,200.02402,33829100],["2020-10-01",212.46001,202.04964,27158400],["2020-10-02",206.19,196.08685,33154800],["2020-10-05",210.38,200.07158,21331600],["2020-10-06",205.91,195.82065,28554300],["2020-10-07",209.83,199.54851,25681100],["2020-10-08",210.58,200.26173,19925800],["2020-10-09",215.81,205.2355,26458000],["2020-10-12",221.39999,210.55159,40461400],["2020-10-13",222.86,211.94006,28950800],["2020-10-14",220.86,210.03799,23421700],["2020-10-15",219.66,208.89685,22733100],["2020-10-16",219.66,208.89685,26057900],["2020-10-19",214.22,203.72339,27625800],["2020-10-20",214.64999,204.13232,22753500],["2020-10-21",214.8,204.27496,22724900],["2020-10-22",214.89,204.36055,22351500],["2020-10-23",216.23,205.63493,18879600],["2020-10-26",210.08,199.78625,37111600],["2020-10-27",213.25,202.80096,36700300],["2020-10-28",202.67999,192.74886,51195600],["2020-10-29",204.72,194.68889,31432600],["2020-10-30",202.47,192.54915,36953700],["2020-11-02",202.33,192.41602,30842200],["2020-11-03",206.42999,196.31514,27512000],["2020-11-04",216.39,205.78711,42311800],["2020-11-05",223.28999,212.34898,36080100],["2020-11-06",223.72,212.75789,25231900],["2020-11-09",218.39,207.68906,44395000],["2020-11-10",211.00999,200.67067,44045100],["2020-11-11",216.55,205.93925,29440800],["2020-11-12",215.44,204.88364,21593900],["2020-11-13",216.50999,205.9012,18621100],["2020-11-16",217.23,206.58588,24953300],["2020-11-17",214.46001,203.95169,24154100],["2020-11-18",211.08,201.26279,28372800],["2020-11-19",212.42,202.5405,24792700],["2020-11-20",210.39,200.60486,22843100],["2020-11-23",210.11,200.33792,25683500],["2020-11-24",213.86,203.9135,33979700],["2020-11-25",213.87,203.92302,21012900],["2020-11-27",215.23,205.21979,14512200],["2020-11-30",214.07001,204.11374,33064800],["2020-12-01",216.21001,206.15422,30904500],["2020-12-02",215.37,205.35329,23724500],["2020-12-03",214.24001,204.27585,25120900],["2020-12-04",214.36,204.39026,24666000],["2020-12-07",214.28999,204.3235,24620000],["2020-12-08",216.00999,205.9635,23284100],["2020-12-09",211.8,201.94933,32440600],["2020-12-10",210.52,200.72885,26733300],["2020-12-11",213.25999,203.3414,30979400],["2020-12-14",214.2,204.23766,28798400],["2020-12-15",214.13,204.17096,27000600],["2020-12-16",219.28,209.08144,35023300],["2020-12-17",219.42,209.21494,32515800],["2020-12-18",218.59,208.42352,63354900],["2020-12-21",222.59,212.23747,37181900],["2020-12-22",223.94,213.52472,22612200],["2020-12-23",221.02,210.74051,18699600],["2020-12-24",222.75,212.39001,10550600],["2020-12-28",224.96001,214.49731,17933500],["2020-12-29",224.14999,213.72495,17403200],["2020-12-30",221.67999,211.36978,20272300],["2020-12-31",222.42,212.07539,20942100],["2021-01-04",217.69,207.5654,37130100],["2021-01-05",217.89999,207.76559,23823000],["2021-01-06",212.25,202.37839,35930700],["2021-01-07",218.28999,208.13748,27694500],["2021-01-08",219.62,209.40561,22956200],["2021-01-11",217.49001,207.37465,23031300],["2021-01-12",214.92999,204.93373,23249300],["2021-01-13",216.34,206.27815,20087100],["2021-01-14",213.02,203.11259,29480800],["2021-01-15",212.64999,202.75975,31746500],["2021-01-19",216.44,206.37354,30480900],["2021-01-20",224.34,213.9061,37777300],["2021-01-21",224.97,214.50682,30709400],["2021-01-22",225.95,215.44119,30172700],["2021-01-25",229.53,218.85469,33152100],["2021-01-26",232.33,221.52451,49169600],["2021-01-27",232.89999,222.06795,69870600],["2021-01-28",238.92999,227.81752,49111200],["2021-01-29",231.96001,221.17174,42503100],["2021-02-01",239.64999,228.504,33314200],["2021-02-02",239.50999,228.37054,25916300],["2021-02-03",243,231.69824,27158100],["2021-02-04",242.00999,230.75426,25296100],["2021-02-05",242.2,230.93549,18054800],["2021-02-08",242.47,231.19287,22211900],["2021-02-09",243.77,232.4324,23565000],["2021-02-10",242.82001,231.52661,22186700],["2021-02-11",244.49001,233.11893,15751100],["2021-02-12",244.99001,233.59572,16561100],["2021-02-16",243.7,232.36571,26728500],["2021-02-17",244.2,233.37869,21653500],["2021-02-18",243.78999,232.98685,16925600],["2021-02-19",240.97,230.29182,25262600],["2021-02-22",234.50999,224.1181,36446900],["2021-02-23",233.27,222.93303,30228700],["2021-02-24",234.55,224.15634,26339700],["2021-02-25",228.99001,218.84271,39542200],["2021-02-26",232.38,222.08249,37819200],["2021-03-01",236.94,226.44037,25324000],["2021-03-02",233.87,223.50648,22812500],["2021-03-03",227.56,217.47606,34029500],["2021-03-04",226.73,216.68283,44727800],["2021-03-05",231.60001,221.33702,41872800],["2021-03-08",227.39,217.31357,35267400],["2021-03-09",233.78,223.42041,33080500],["2021-03-10",232.42,222.12073,29746800],["2021-03-11",237.13,226.62196,29907600],["2021-03-12",235.75,225.30313,22653700],["2021-03-15",234.81,224.4048,26034900],["2021-03-16",237.71001,227.1763,28092200],["2021-03-17",237.03999,226.53596,29562100],["2021-03-18",230.72,220.49602,34833000],["2021-03-19",230.35001,220.14246,46430700],["2021-03-22",235.99001,225.53255,30127000],["2021-03-23",237.58,227.05205,31638400],["2021-03-24",235.46001,225.026,25620100],["2021-03-25",232.34,222.04424,34061900],["2021-03-26",236.48,226.00079,25479900],["2021-03-29",235.24001,224.81572,25227500],["2021-03-30",231.85001,221.57597,24792000],["2021-03-31",235.77,225.32227,43623500],["2021-04-01",242.35001,231.61066,30338000],["2021-04-05",249.07001,238.03288,36910600],["2021-04-06",247.86,236.87651,22931900],["2021-04-07",249.89999,238.82607,22719800],["2021-04-08",253.25,242.02766,23625200],["2021-04-09",255.85001,244.51245,24326800],["2021-04-12",255.91,244.56979,27148700],["2021-04-13",258.48999,247.03545,23837500],["2021-04-14",255.59,244.26396,23070900],["2021-04-15",259.5,248.00069,25627500],["2021-04-16",260.73999,249.18573,24878600],["2021-04-19",258.73999,247.27437,23209300],["2021-04-20",258.26001,246.81561,19722900],["2021-04-21",260.57999,249.03275,24030400],["2021-04-22",257.17001,245.77397,25606200],["2021-04-23",261.14999,249.57755,21462600],["2021-04-26",261.54999,249.95984,19763300],["2021-04-27",261.97,250.36124,31014200],["2021-04-28",254.56,243.27962,46903100],["2021-04-29",252.50999,241.32045,40589000],["2021-04-30",252.17999,241.00504,30945100],["2021-05-03",251.86,240.69926,19626600],["2021-05-04",247.78999,236.80962,32756100],["2021-05-05",246.47,235.54811,21901300],["2021-05-06",249.73,238.6636,26491100],["2021-05-07",252.46001,241.27269,27032900],["2021-05-10",247.17999,236.22662,29299900],["2021-05-11",246.23,235.31871,33641600],["2021-05-12",239,228.40913,36684400],["2021-05-13",243.03,232.26053,29624300],["2021-05-14",248.14999,237.15364,23901100],["2021-05-17",245.17999,234.31525,24970200],["2021-05-18",243.08,232.30833,20168000],["2021-05-19",243.12,232.88307,25739800],["2021-05-20",246.48,236.10156,21800700],["2021-05-21",245.17,234.84679,21863100],["2021-05-24",250.78,240.2205,21411500],["2021-05-25",251.72,241.12093,17704300],["2021-05-26",251.49001,240.90059,17771600],["2021-05-27",249.31,238.81244,24426200],["2021-05-28",249.67999,239.16682,18270200],["2021-06-01",247.39999,236.98288,23213300],["2021-06-02",247.3,236.88705,19406700],["2021-06-03",245.71001,235.364,25307700],["2021-06-04",250.78999,240.23012,25281100],["2021-06-07",253.81,243.12296,23079200],["2021-06-08",252.57001,241.93517,22455000],["2021-06-09",253.59,242.91217,17937600],["2021-06-10",257.23999,246.40851,24563600],["2021-06-11",257.89001,247.03116,18999700],["2021-06-14",259.89001,248.94699,19150500],["2021-06-15",258.35999,247.48137,18038900],["2021-06-16",257.38,246.54262,27220000],["2021-06-17",260.89999,249.9144,27565500],["2021-06-18",259.42999,248.50633,37202200],["2021-06-21",262.63,251.57158,26696100],["2021-06-22",265.51001,254.33031,24694100],["2021-06-23",265.26999,254.10034,19518700],["2021-06-24",266.69,255.46062,21446900],["2021-06-25",265.01999,253.8609,25611100],["2021-06-28",268.72,257.40512,19590000],["2021-06-29",271.39999,259.97226,19937800],["2021-06-30",270.89999,259.49332,21656500],["2021-07-01",271.60001,260.16388,16725300],["2021-07-02",277.64999,265.95917,26458000],["2021-07-06",277.66,265.96872,31565600],["2021-07-07",279.92999,268.14307,23260000],["2021-07-08",277.42001,265.73874,24618600],["2021-07-09",277.94,266.23688,23916700],["2021-07-12",277.32001,265.64304,18931700],["2021-07-13",280.98001,269.1489,26120100],["2021-07-14",282.51001,270.61453,23113700],["2021-07-15",281.03,269.1969,22604200],["2021-07-16",280.75,268.92862,26186800],["2021-07-19",277.01001,265.34607,32935600],["2021-07-20",279.32001,267.55875,26259700],["2021-07-21",281.39999,269.55118,24364300],["2021-07-22",286.14001,274.09158,23384100],["2021-07-23",289.67001,277.47299,22768100],["2021-07-26",289.04999,276.87909,23176100],["2021-07-27",286.54001,274.47479,33604100],["2021-07-28",286.22,274.1683,33566900],["2021-07-29",286.5,274.43646,18168300],["2021-07-30",284.91,272.91339,20944800],["2021-08-02",284.82001,272.8273,16267400],["2021-08-03",287.12,275.03033,17879000],["2021-08-04",286.51001,274.44611,16191300],["2021-08-05",289.51999,277.32938,13900200],["2021-08-06",289.45999,277.27185,16589300],["2021-08-09",288.32999,276.18945,16117600],["2021-08-10",286.44,274.37903,18616600],["2021-08-11",286.95001,274.86752,13955900],["2021-08-12",289.81,277.60709,14561300],["2021-08-13",292.85001,280.51913,18249000],["2021-08-16",294.60001,282.19543,22507600],["2021-08-17",293.07999,280.73938,20075300],["2021-08-18",290.73001,279.02155,21813000],["2021-08-19",296.76999,284.81824,29850500],["2021-08-20",304.35999,292.10266,40817600],["2021-08-23",304.64999,292.38092,22830200],["2021-08-24",302.62,290.43262,18175800],["2021-08-25",302.01001,289.84726,20006100],["2021-08-26",299.09,287.04483,17666100],["2021-08-27",299.72,287.64951,22605700],["2021-08-30",303.59,291.36356,16348100],["2021-08-31",301.88,289.7225,26285300],["2021-09-01",301.82999,289.67453,18983800],["2021-09-02",301.14999,289.02188,16285600],["2021-09-03",301.14001,289.01224,14747900],["2021-09-07",300.17999,288.09091,17180400],["2021-09-08",300.20999,288.11975,15046800],["2021-09-09",297.25,285.27896,19927000],["2021-09-10",295.70999,283.80093,19633400],["2021-09-13",296.98999,285.02939,23652900],["2021-09-14",299.79001,287.71667,21853400],["2021-09-15",304.82001,292.5441,28356300],["2021-09-16",305.22,292.92795,19550800],["2021-09-17",299.87,287.79343,41372500],["2021-09-20",294.29999,282.44772,38278700],["2021-09-21",294.79999,282.92761,22364100],["2021-09-22",298.57999,286.55539,26626300],["2021-09-23",299.56,287.49591,18604600],["2021-09-24",299.35001,287.2944,14999000],["2021-09-27",294.17001,282.32297,23571700],["2021-09-28",283.51999,272.10184,43186200],["2021-09-29",284,272.5625,26353700],["2021-09-30",281.92001,270.56638,32343600],["2021-10-01",289.10001,277.45715,30086300],["2021-10-04",283.10999,271.70837,31350700],["2021-10-05",288.76001,277.1308,24993000],["2021-10-06",293.10999,281.30563,28002600],["2021-10-07",294.85001,282.97565,20430500],["2021-10-08",294.85001,282.97565,17685700],["2021-10-11",294.23001,282.38065,19298600],["2021-10-12",292.88,281.08493,17974100],["2021-10-13",296.31,284.37674,23416300],["2021-10-14",302.75,290.55746,27262900],["2021-10-15",304.20999,291.95865,25384800],["2021-10-18",307.29001,294.91458,22729300],["2021-10-19",308.23001,295.81674,17682100],["2021-10-20",307.41,295.02979,16537100],["2021-10-21",310.76001,298.2449,16918100],["2021-10-22",309.16,296.70929,17449300],["2021-10-25",308.13,295.72076,17554500],["2021-10-26",310.10999,297.62106,28107300],["2021-10-27",323.17001,310.15515,52588700],["2021-10-28",324.35001,311.28754,26297900],["2021-10-29",331.62,318.26474,34766000],["2021-11-01",329.37,316.10532,27073200],["2021-11-02",333.13,319.71393,26487100],["2021-11-03",334,320.54892,21500100],["2021-11-04",336.44,322.89063,23992200],["2021-11-05",336.06,322.52591,22570100],["2021-11-08",336.98999,323.41852,20897000],["2021-11-09",335.95001,322.42044,21307400],["2021-11-10",330.79999,317.47772,25500900],["2021-11-11",332.42999,319.04214,16849800],["2021-11-12",336.72,323.15933,23831000],["2021-11-15",336.07001,322.53558,16723000],["2021-11-16",339.51001,325.83701,20886800],["2021-11-17",339.12,326.05811,19053400],["2021-11-18",341.26999,328.12537,22463500],["2021-11-19",343.10999,329.89444,21963400],["2021-11-22",339.82999,326.74081,31031100],["2021-11-23",337.67999,324.67358,30427600],["2021-11-24",337.91,324.89478,21661300],["2021-11-26",329.67999,316.98175,24217200],["2021-11-29",336.63,323.66406,28563500],["2021-11-30",330.59,317.85669,42885600],["2021-12-01",330.07999,317.36636,33337600],["2021-12-02",329.48999,316.79904,30766000],["2021-12-03",323.01001,310.56866,41779300],["2021-12-06",326.19,313.62616,30032600],["2021-12-07",334.92001,322.01996,31021900],["2021-12-08",334.97,322.06799,24761000],["2021-12-09",333.10001,320.27002,22214200],["2021-12-10",342.54001,329.34647,38095700],["2021-12-13",339.39999,326.32733,28899400],["2021-12-14",328.34,315.69336,44438700],["2021-12-15",334.64999,321.76031,35381100],["2021-12-16",324.89999,312.3858,35034800],["2021-12-17",323.79999,311.32819,47750300],["2021-12-20",319.91,307.58807,28326500],["2021-12-21",327.29001,314.68378,24740600],["2021-12-22",333.20001,320.36621,24831500],["2021-12-23",334.69,321.79877,19617800],["2021-12-27",342.45001,329.25992,19947000],["2021-12-28",341.25,328.10611,15661500],["2021-12-29",341.95001,328.77917,15042000],["2021-12-30",339.32001,326.25049,15994500],["2021-12-31",336.32001,323.366,18000800],["2022-01-03",334.75,321.85651,28865100],["2022-01-04",329.01001,316.33762,32674300],["2022-01-05",316.38,304.19406,40054300],["2022-01-06",313.88,301.79037,39646100],["2022-01-07",314.04001,301.94412,32720000],["2022-01-10",314.26999,302.16525,44289500],["2022-01-11",314.98001,302.84796,29386800],["2022-01-12",318.26999,306.01117,34372200],["2022-01-13",304.79999,293.06003,45366000],["2022-01-14",310.20001,298.25201,39846400],["2022-01-18",302.64999,290.99292,42333200],["2022-01-19",303.32999,291.64673,45933900],["2022-01-20",301.60001,289.98331,35380700],["2022-01-21",296.03,284.62784,57984400],["2022-01-24",296.37,284.95477,85731500],["2022-01-25",288.48999,277.37833,72848600],["2022-01-26",296.70999,285.28159,90428900],["2022-01-27",299.84,288.29105,53481300],["2022-01-28",308.26001,296.38681,49743700],["2022-01-31",310.98001,299.00204,46444500],["2022-02-01",308.76001,296.86749,40950400],["2022-02-02",313.45999,301.38647,36636000],["2022-02-03",301.25,289.64673,43730000],["2022-02-04",305.94,294.15619,35096500],["2022-02-07",300.95001,289.35828,28533300],["2022-02-08",304.56,292.82928,32421200],["2022-02-09",311.20999,299.22318,31284700],["2022-02-10",302.38,290.73322,45386200],["2022-02-11",295.04001,283.67599,39175600],["2022-02-14",295,283.63748,36359500],["2022-02-15",300.47,288.89682,27058300],["2022-02-16",299.5,288.55963,29982100],["2022-02-17",290.73001,280.11002,32461600],["2022-02-18",287.92999,277.41226,34264000],["2022-02-22",287.72,277.20993,41736100],["2022-02-23",280.26999,270.03207,37811200],["2022-02-24",294.59,283.82904,56989700],["2022-02-25",297.31,286.44962,32546700],["2022-02-28",298.79001,287.87552,34627500],["2022-03-01",294.95001,284.17584,31217800],["2022-03-02",300.19,289.2244,31873000],["2022-03-03",295.92001,285.11041,27314500],["2022-03-04",289.85999,279.2717,32356500],["2022-03-07",278.91,268.72177,43157200],["2022-03-08",275.85001,265.77356,48159500],["2022-03-09",288.5,277.96143,35204500],["2022-03-10",285.59,275.15775,30628000],["2022-03-11",280.07001,269.83936,27209300],["2022-03-14",276.44,266.34201,30660700],["2022-03-15",287.14999,276.6608,34245100],["2022-03-16",294.39001,283.63626,37826300],["2022-03-17",295.22,284.43594,30816600],["2022-03-18",300.42999,289.45563,43390600],["2022-03-21",299.16,288.23203,28351200],["2022-03-22",304.06,292.95303,27599700],["2022-03-23",299.48999,288.54999,25715400],["2022-03-24",304.10001,292.99161,24484500],["2022-03-25",303.67999,292.58688,22566500],["2022-03-28",310.70001,299.35049,29578200],["2022-03-29",315.41,303.88846,30393400],["2022-03-30",313.85999,302.39505,28163600],["2022-03-31",308.31,297.04779,33422100],["2022-04-01",309.42001,298.11725,27110500],["2022-04-04",314.97,303.46448,24289600],["2022-04-05",310.88,299.5239,23156700],["2022-04-06",299.5,288.55963,40110400],["2022-04-07",301.37,290.36127,31411200],["2022-04-08",296.97,286.12195,24361900],["2022-04-11",285.26001,274.83975,34569300],["2022-04-12",282.06,271.75668,30966700],["2022-04-13",287.62,277.11353,21907200],["2022-04-14",279.82999,269.60812,28221600],["2022-04-18",280.51999,270.27298,20778000],["2022-04-19",285.29999,274.8783,22297700],["2022-04-20",286.35999,275.89957,22906700],["2022-04-21",280.81,270.5524,29454600],["2022-04-22",274.03,264.01999,29405800],["2022-04-25",280.72,270.46564,35678900],["2022-04-26",270.22,260.34912,46518400],["2022-04-27",283.22,272.87436,63477700],["2022-04-28",289.63,279.05014,33646600],["2022-04-29",277.51999,267.38254,37073900],["2022-05-02",284.47,274.07864,35151100],["2022-05-03",281.78,271.48697,25978600],["2022-05-04",289.98001,279.38742,33599300],["2022-05-05",277.35001,267.21872,43260400],["2022-05-06",274.73001,264.6944,37780300],["2022-05-09",264.57999,254.91522,47726000],["2022-05-10",269.5,259.65546,39336400],["2022-05-11",260.54999,251.03235,48975900],["2022-05-12",255.35001,246.02238,51033800],["2022-05-13",261.12,251.5816,34925100],["2022-05-16",261.5,251.94772,32550900],["2022-05-17",266.82001,257.07336,28828800],["2022-05-18",254.08,245.3689,31356000],["2022-05-19",253.14,244.46112,32692300],["2022-05-20",252.56,243.90106,39199300],["2022-05-23",260.64999,251.71362,33175400],["2022-05-24",259.62,250.71902,29043900],["2022-05-25",262.51999,253.51956,28547900],["2022-05-26",265.89999,256.78369,25002100],["2022-05-27",273.23999,263.87204,26910800],["2022-05-31",271.87,262.54895,37827700],["2022-06-01",272.42001,263.0802,25292200],["2022-06-02",274.57999,265.16605,44008200],["2022-06-03",270.01999,260.76245,28059000],["2022-06-06",268.75,259.53601,22400300],["2022-06-07",272.5,263.15738,22860700],["2022-06-08",270.41,261.1391,17372300],["2022-06-09",264.79001,255.71172,26439700],["2022-06-10",252.99001,244.31631,31422800],["2022-06-13",242.25999,233.95413,46135800],["2022-06-14",244.49001,236.10773,28651500],["2022-06-15",251.75999,243.12846,33111700],["2022-06-16",244.97,236.57124,33169200],["2022-06-17",247.64999,239.15939,43084800],["2022-06-21",253.74001,245.0406,29928300],["2022-06-22",253.13,244.45151,25939900],["2022-06-23",258.85999,249.98502,25861400],["2022-06-24",267.70001,258.52197,33923200],["2022-06-27",264.89001,255.80833,24615100],["2022-06-28",256.48001,247.68661,27295500],["2022-06-29",260.26001,251.33704,20069800],["2022-06-30",256.82999,248.02461,31730900],["2022-07-01",259.57999,250.68037,22837700],["2022-07-05",262.85001,253.8383,22941000],["2022-07-06",266.20999,257.08307,23824400],["2022-07-07",268.39999,259.19791,20859900],["2022-07-08",267.66,258.48334,19658800],["2022-07-11",264.51001,255.44138,19455200],["2022-07-12",253.67,244.97296,35868500],["2022-07-13",252.72,244.05554,29497400],["2022-07-14",254.08,245.3689,25102800],["2022-07-15",256.72,247.91841,29774100],["2022-07-18",254.25,245.5331,20975000],["2022-07-19",259.53,250.63206,25012600],["2022-07-20",262.26999,253.27814,22788300],["2022-07-21",264.84,255.75995,22404700],["2022-07-22",260.35999,251.43361,21881300],["2022-07-25",258.82999,249.95605,21056000],["2022-07-26",251.89999,243.26366,39348000],["2022-07-27",268.73999,259.52621,45994000],["2022-07-28",276.41,266.93335,33459300],["2022-07-29",280.73999,271.11487,32152800],["2022-08-01",278.01001,268.47852,21539600],["2022-08-02",274.82001,265.39786,22754200],["2022-08-03",282.47,272.78558,23518900],["2022-08-04",283.64999,273.92517,18098700],["2022-08-05",282.91,273.21045,16774600],["2022-08-08",280.32001,270.70932,18739200],["2022-08-09",282.29999,272.6214,23405200],["2022-08-10",289.16,279.24615,24687800],["2022-08-11",287.01999,277.17953,20065900],["2022-08-12",291.91,281.90195,22619700],["2022-08-15",293.47,283.40842,18085700],["2022-08-16",292.70999,282.6745,18102900],["2022-08-17",291.32001,281.92926,18253400],["2022-08-18",290.17001,280.81644,17186200],["2022-08-19",286.14999,276.92593,20570000],["2022-08-22",277.75,268.79675,25061100],["2022-08-23",276.44,267.52896,17527400],["2022-08-24",275.79001,266.89996,18137000],["2022-08-25",278.85001,269.86127,16583400],["2022-08-26",268.09,259.44818,27549300],["2022-08-29",265.23001,256.68027,20338500],["2022-08-30",262.97,254.49315,22767100],["2022-08-31",261.47,253.04156,24791800],["2022-09-01",260.39999,252.00603,23263400],["2022-09-02",256.06,247.80589,22855400],["2022-09-06",253.25,245.08649,21328200],["2022-09-07",258.09,249.77048,24126700],["2022-09-08",258.51999,250.18661,20319900],["2022-09-09",264.45999,255.9351,22084700],["2022-09-12",266.64999,258.0545,18747700],["2022-09-13",251.99001,243.86711,33353300],["2022-09-14",252.22,244.08968,23913000],["2022-09-15",245.38,237.47017,31530900],["2022-09-16",244.74001,236.8508,39791800],["2022-09-19",244.52,236.63791,26826900],["2022-09-20",242.45,234.63463,26660300],["2022-09-21",238.95,231.24744,28625600],["2022-09-22",240.98,233.21202,31061200],["2022-09-23",237.92,230.25064,34176000],["2022-09-26",237.45,229.79579,27694200],["2022-09-27",236.41,228.78934,27018700],["2022-09-28",241.07001,233.29912,29029700],["2022-09-29",237.5,229.84419,27484200],["2022-09-30",232.89999,225.39246,35694800],["2022-10-03",240.74001,232.97974,28880400],["2022-10-04",248.88,240.85738,34888400],["2022-10-05",249.2,241.16702,20347100],["2022-10-06",246.78999,238.83473,20239900],["2022-10-07",234.24001,226.68929,37769600],["2022-10-10",229.25,221.86014,29743600],["2022-10-11",225.41,218.14391,30474000],["2022-10-12",225.75,218.47295,21903900],["2022-10-13",234.24001,226.68929,42551800],["2022-10-14",228.56,221.1924,30198600],["2022-10-17",237.53,229.87321,28142300],["2022-10-18",238.5,230.81195,26329600],["2022-10-19",236.48,228.85707,19985700],["2022-10-20",236.14999,228.53767,21811000],["2022-10-21",242.12,234.31525,26299700],["2022-10-24",247.25,239.27989,24911200],["2022-10-25",250.66,242.58002,34775500],["2022-10-26",231.32001,223.86342,82543200],["2022-10-27",226.75,219.44072,40424600],["2022-10-28",235.87,228.26672,40647700],["2022-10-31",232.13,224.64731,28357300],["2022-11-01",228.17,220.81496,30592300],["2022-11-02",220.10001,213.00511,38407000],["2022-11-03",214.25,207.34366,36633900],["2022-11-04",221.39,214.25351,36789100],["2022-11-07",227.87,220.52458,33498000],["2022-11-08",228.87,221.49237,28192500],["2022-11-09",224.50999,217.27293,27852900],["2022-11-10",242.98,235.14754,46268000],["2022-11-11",247.11,239.14442,34620200],["2022-11-14",241.55,233.76366,31123300],["2022-11-15",241.97,234.17012,31390100],["2022-11-16",241.73,234.59709,24093300],["2022-11-17",241.67999,234.54858,23123500],["2022-11-18",241.22,234.10217,27613500],["2022-11-21",242.05,234.90771,26394700],["2022-11-22",245.03,237.79971,19665700],["2022-11-23",247.58,240.27451,19508500],["2022-11-25",247.49001,240.18713,9200800],["2022-11-28",241.75999,234.62621,24778200],["2022-11-29",240.33,233.23843,17956300],["2022-11-30",255.14,247.61142,47594200],["2022-12-01",254.69,247.1747,26041500],["2022-12-02",255.02,247.49496,21528500],["2022-12-05",250.2,242.8172,23435300],["2022-12-06",245.12,237.8871,22463700],["2022-12-07",244.37,237.15918,20481500],["2022-12-08",247.39999,240.09981,22611800],["2022-12-09",245.42,238.17825,20609700],["2022-12-12",252.50999,245.05901,30665100],["2022-12-13",256.92001,249.3389,42196900],["2022-12-14",257.22,249.63008,35410900],["2022-12-15",249.00999,241.66228,35560400],["2022-12-16",244.69,237.46976,86102000],["2022-12-19",240.45,233.35486,29696400],["2022-12-20",241.8,234.66507,25150800],["2022-12-21",244.42999,237.21744,23690600],["2022-12-22",238.19,231.16156,28651700],["2022-12-23",238.73,231.68559,21207000],["2022-12-27",236.96001,229.96788,16688600],["2022-12-28",234.53,227.60957,17457100],["2022-12-29",241.00999,233.89838,19770700],["2022-12-30",239.82001,232.74347,21938500],["2023-01-03",239.58,232.51054,25740000],["2023-01-04",229.10001,222.3398,50623400],["2023-01-05",222.31,215.75015,39585600],["2023-01-06",224.92999,218.29282,43613600],["2023-01-09",227.12,220.41823,27369800],["2023-01-10",228.85001,222.09717,27033900],["2023-01-11",235.77,228.81297,28669300],["2023-01-12",238.50999,231.47212,27269500],["2023-01-13",239.23,232.17085,21333300],["2023-01-17",240.35001,233.25781,29831300],["2023-01-18",235.81,228.85176,30028700],["2023-01-19",231.92999,225.0863,28623000],["2023-01-20",240.22,233.13164,35389800],["2023-01-23",242.58,235.42204,31934000],["2023-01-24",242.03999,234.89798,40234400],["2023-01-25",240.61,233.51018,66526600],["2023-01-26",248,240.68211,33454500],["2023-01-27",248.16,240.83737,26498900],["2023-01-30",242.71001,235.5482,25867400],["2023-01-31",247.81,240.4977,26541100],["2023-02-01",252.75,245.2919,31259900],["2023-02-02",264.60001,256.79224,39940400],["2023-02-03",258.35001,250.7267,29077300],["2023-02-06",256.76999,249.19328,22518000],["2023-02-07",267.56,259.66492,50841400],["2023-02-08",266.73001,258.8595,54686000],["2023-02-09",263.62,255.8412,42375100],["2023-02-10",263.10001,255.33649,25818500],["2023-02-13",271.32001,263.31403,44630900],["2023-02-14",272.17001,264.13892,37047900],["2023-02-15",269.32001,262.02768,28922400],["2023-02-16",262.14999,255.05179,29603600],["2023-02-17",258.06,251.07251,30000100],["2023-02-21",252.67,245.82852,28397400],["2023-02-22",251.50999,244.69989,22491100],["2023-02-23",254.77,247.87166,29219100],["2023-02-24",249.22,242.47192,24990900],["2023-02-27",250.16,243.38644,21190000],["2023-02-28",249.42,242.6665,22491000],["2023-03-01",246.27,239.60179,27565300],["2023-03-02",251.11,244.31073,24808200],["2023-03-03",255.28999,248.37755,30760100],["2023-03-06",256.87,249.91475,24109800],["2023-03-07",254.14999,247.26842,21473200],["2023-03-08",253.7,246.83061,17340200],["2023-03-09",252.32001,245.48799,26653400],["2023-03-10",248.59,241.85899,28333900],["2023-03-13",253.92,247.04462,33339700],["2023-03-14",260.79001,253.72862,33620300],["2023-03-15",265.44,258.25272,46028000],["2023-03-16",276.20001,268.72134,54768800],["2023-03-17",279.42999,271.86395,69527400],["2023-03-20",272.23001,264.85886,43466600],["2023-03-21",273.78,266.36688,34558700],["2023-03-22",272.29001,264.91727,34873300],["2023-03-23",277.66,270.14188,36610900],["2023-03-24",280.57001,272.97302,28172000],["2023-03-27",276.38,268.89648,26840200],["2023-03-28",275.23001,267.77765,21878600],["2023-03-29",280.51001,272.91467,25087000],["2023-03-30",284.04999,276.35883,25053400],["2023-03-31",288.29999,280.49374,32766000],["2023-04-03",287.23001,279.45276,24883300],["2023-04-04",287.17999,279.40405,25824300],["2023-04-05",284.34,276.6409,22064800],["2023-04-06",291.60001,283.70438,29770300],["2023-04-10",289.39001,281.55426,23103000],["2023-04-11",282.82999,275.17184,27276600],["2023-04-12",283.48999,275.81396,27403400],["2023-04-13",289.84,281.992,24222700],["2023-04-14",286.14001,278.39221,20987900],["2023-04-17",288.79999,280.98022,23836200],["2023-04-18",288.37,280.56189,20161800],["2023-04-19",288.45001,280.63965,17150300],["2023-04-20",286.10999,278.36307,23244400],["2023-04-21",285.76001,278.02246,21676400],["2023-04-24",281.76999,274.14059,26611000],["2023-04-25",275.42001,267.96246,45772200],["2023-04-26",295.37,287.37231,64599200],["2023-04-27",304.82999,296.57614,46462600],["2023-04-28",307.26001,298.94037,36469600],["2023-05-01",305.56,297.28644,21294100],["2023-05-02",305.41,297.1405,26404400],["2023-05-03",304.39999,296.15781,22360800],["2023-05-04",305.41,297.1405,22519900],["2023-05-05",310.64999,302.23859,28197100],["2023-05-08",308.64999,300.29269,21318600],["2023-05-09",307,298.68741,21340800],["2023-05-10",312.31,303.85364,30078000],["2023-05-11",310.10999,301.71317,31680200],["2023-05-12",308.97,300.60406,19774700],["2023-05-15",309.45999,301.08081,16336500],["2023-05-16",311.73999,303.29904,26730300],["2023-05-17",314,306.16574,24315000],["2023-05-18",318.51999,310.57291,27276000],["2023-05-19",318.34,310.39743,27546700],["2023-05-22",321.17999,313.1666,24115700],["2023-05-23",315.26001,307.39432,30797200],["2023-05-24",313.85001,306.01941,23384900],["2023-05-25",325.92001,317.78833,43301700],["2023-05-26",332.89001,324.58447,36630600],["2023-05-30",331.20999,322.94632,29503100],["2023-05-31",328.39001,320.19669,45950600],["2023-06-01",332.57999,324.28217,26773900],["2023-06-02",335.39999,327.0318,25873800],["2023-06-05",335.94,327.55832,21307100],["2023-06-06",333.67999,325.35468,20396200],["2023-06-07",323.38,315.31168,40717100],["2023-06-08",325.26001,317.14474,23277700],["2023-06-09",326.79001,318.63666,22529000],["2023-06-12",331.85001,323.57037,24260300],["2023-06-13",334.29001,325.94949,22951300],["2023-06-14",337.34,328.92331,26003800],["2023-06-15",348.10001,339.41489,38899100],["2023-06-16",342.32999,333.78885,46552000],["2023-06-20",338.04999,329.61563,26375400],["2023-06-21",333.56,325.23767,25117800],["2023-06-22",339.70999,331.23419,23556800],["2023-06-23",335.01999,326.66122,23146900],["2023-06-26",328.60001,320.4014,21520600],["2023-06-27",334.57001,326.22247,24354100],["2023-06-28",335.85001,327.47058,20259500],["2023-06-29",335.04999,326.69055,16997000],["2023-06-30",340.54001,332.04358,26832800],["2023-07-03",337.98999,329.5571,12508700],["2023-07-05",338.14999,329.71323,18172400],["2023-07-06",341.26999,332.75528,28161200],["2023-07-07",337.22,328.8064,21214800],["2023-07-10",331.82999,323.55081,32791400],["2023-07-11",332.47,324.17487,26698200],["2023-07-12",337.20001,328.78693,29995300],["2023-07-13",342.66,334.11066,20567200],["2023-07-14",345.23999,336.62622,28352700],["2023-07-17",345.73001,337.1041,20363900],["2023-07-18",359.48999,350.52072,64738600],["2023-07-19",355.07999,346.22076,39732900],["2023-07-20",346.87,338.21558,33778400],["2023-07-21",343.76999,335.19293,69405400],["2023-07-24",345.10999,336.49945,26678100],["2023-07-25",350.98001,342.22305,41637700],["2023-07-26",337.76999,329.34268,58383700],["2023-07-27",330.72,322.46854,39635300],["2023-07-28",338.37,329.92764,28484900],["2023-07-31",335.92001,327.53885,25446000],["2023-08-01",336.34,327.94827,18311900],["2023-08-02",327.5,319.32889,27761300],["2023-08-03",326.66,318.5098,18253700],["2023-08-04",327.78,319.60193,23741500],["2023-08-07",330.10999,321.87378,17741500],["2023-08-08",326.04999,317.91504,22327600],["2023-08-09",322.23001,314.19034,22373300],["2023-08-10",322.92999,314.87292,20113700],["2023-08-11",321.01001,313.00082,24355500],["2023-08-14",324.04001,315.9552,18836100],["2023-08-15",321.85999,313.82959,16966300],["2023-08-16",320.39999,313.06747,20698900],["2023-08-17",316.88,309.62799,21257200],["2023-08-18",316.48001,309.23715,24755000],["2023-08-21",321.88,314.51361,24040000],["2023-08-22",322.45999,315.08032,16084600],["2023-08-23",327,319.51642,21166400],["2023-08-24",319.97,312.64737,23281400],["2023-08-25",322.98001,315.58838,21684100],["2023-08-28",323.70001,316.29193,14808500],["2023-08-29",328.41,320.8941,19284600],["2023-08-30",328.79001,321.26544,15222100],["2023-08-31",327.76001,320.25897,26411000],["2023-09-01",328.66,321.13843,14942000],["2023-09-05",333.54999,325.9165,18553900],["2023-09-06",332.88,325.26187,17535800],["2023-09-07",329.91,322.35983,18381000],["2023-09-08",334.26999,326.62,19530100],["2023-09-11",337.94,330.20602,16583300],["2023-09-12",331.76999,324.17722,17565500],["2023-09-13",336.06,328.36911,16544400],["2023-09-14",338.70001,330.94867,20267000],["2023-09-15",330.22,322.66272,37679800],["2023-09-18",329.06,321.52927,16834200],["2023-09-19",328.64999,321.12863,16505900],["2023-09-20",320.76999,313.42899,21436500],["2023-09-21",319.53,312.21738,35560400],["2023-09-22",317.01001,309.75504,21447900],["2023-09-25",317.54001,310.27286,17836000],["2023-09-26",312.14001,304.99646,26297600],["2023-09-27",312.79001,305.63165,19410100],["2023-09-28",313.64001,306.46222,19683600],["2023-09-29",315.75,308.5239,24147300],["2023-10-02",321.79999,314.43546,20570000],["2023-10-03",313.39001,306.21783,21033500],["2023-10-04",318.95999,311.66043,20720100],["2023-10-05",319.35999,312.05124,16965600],["2023-10-06",327.26001,319.77051,25673600],["2023-10-09",329.82001,322.27188,19891200],["2023-10-10",328.39001,320.8746,20557100],["2023-10-11",332.42001,324.81235,20063200],["2023-10-12",331.16,323.58118,19313100],["2023-10-13",327.73001,320.22974,21072400],["2023-10-16",332.64001,325.02734,22158000],["2023-10-17",332.06,324.46063,18338500],["2023-10-18",330.10999,322.55527,23153600],["2023-10-19",331.32001,323.73758,25052100],["2023-10-20",326.67001,319.19403,25027700],["2023-10-23",329.32001,321.78336,24374700],["2023-10-24",330.53,322.96561,31153600],["2023-10-25",340.67001,332.87357,55053800],["2023-10-26",327.89001,320.38605,37828500],["2023-10-27",329.81,322.26215,29856500],["2023-10-30",337.31,329.59045,22828100],["2023-10-31",338.10999,330.3721,20265300],["2023-11-01",346.07001,338.14996,28158800],["2023-11-02",348.32001,340.34848,24348100],["2023-11-03",352.79999,344.72595,23637700],["2023-11-06",356.53,348.37061,23828300],["2023-11-07",360.53,352.27902,25833900],["2023-11-08",363.20001,354.88794,26767800],["2023-11-09",360.69,352.43542,24847300],["2023-11-10",369.67001,361.2099,28042100],["2023-11-13",366.67999,358.28833,19986500],["2023-11-14",370.26999,361.79614,27683900],["2023-11-15",369.67001,361.94302,26860100],["2023-11-16",376.17001,368.30719,27182300],["2023-11-17",369.85001,362.11923,40157000],["2023-11-20",377.44,369.55057,52465100],["2023-11-21",373.07001,365.27194,28423100],["2023-11-22",377.85001,369.95212,23345300],["2023-11-24",377.42999,369.5408,10176600],["2023-11-27",378.60999,370.69611,22179200],["2023-11-28",382.70001,374.70068,20453100],["2023-11-29",378.85001,370.93112,28963400],["2023-11-30",378.91,370.98993,30554400],["2023-12-01",374.51001,366.68185,33040500],["2023-12-04",369.14001,361.4241,32063300],["2023-12-05",372.51999,364.73346,23065000],["2023-12-06",368.79999,361.09122,21182100],["2023-12-07",370.95001,363.19626,23118900],["2023-12-08",374.23001,366.40775,20154400],["2023-12-11",371.29999,363.53891,27708800],["2023-12-12",374.38,366.55457,24838300],["2023-12-13",374.37,366.54483,30955500],["2023-12-14",365.92999,358.28119,43277500],["2023-12-15",370.73001,362.9808,78502300],["2023-12-18",372.64999,364.86072,21802900],["2023-12-19",373.26001,365.45801,20603700],["2023-12-20",370.62,362.87317,26316700],["2023-12-21",373.54001,365.73215,17708000],["2023-12-22",374.57999,366.75037,17107500],["2023-12-26",374.66,366.82874,12673100],["2023-12-27",374.07001,366.25107,14905400],["2023-12-28",375.28,367.43576,14327000],["2023-12-29",376.04001,368.17984,18730800],["2024-01-02",370.87,363.11792,25258600],["2024-01-03",370.60001,362.85358,23083500],["2024-01-04",367.94,360.24921,20901500],["2024-01-05",367.75,360.06314,21004600],["2024-01-08",374.69,366.85809,23134000],["2024-01-09",375.79001,367.93509,20830000],["2024-01-10",382.76999,374.76917,25514200],["2024-01-11",384.63,376.5903,27850800],["2024-01-12",388.47,380.3501,21661200],["2024-01-16",390.26999,382.11243,27202300],["2024-01-17",389.47,381.32919,22234100],["2024-01-18",393.87,385.63721,23392100],["2024-01-19",398.67001,390.33682,29331100],["2024-01-22",396.51001,388.22198,27016900],["2024-01-23",398.89999,390.56201,20525900],["2024-01-24",402.56,394.14548,24867000],["2024-01-25",404.87,396.40726,21021200],["2024-01-26",403.92999,395.48685,17803300],["2024-01-29",409.72,401.15591,24510200],["2024-01-30",408.59,400.04947,33477600],["2024-01-31",397.57999,389.26962,47871100],["2024-02-01",403.78,395.34003,30657700],["2024-02-02",411.22,402.62451,28256700],["2024-02-05",405.64999,397.17096,25352300],["2024-02-06",405.48999,397.01428,18382600],["2024-02-07",414.04999,405.39529,22340500],["2024-02-08",414.10999,405.45413,21225300],["2024-02-09",420.54999,411.75949,22032800],["2024-02-12",415.26001,406.58005,21202900],["2024-02-13",406.32001,397.82703,27824900],["2024-02-14",409.48999,401.67209,20401200],["2024-02-15",406.56,398.79803,21825500],["2024-02-16",404.06,396.34573,22296500],["2024-02-20",402.79001,395.09998,24307900],["2024-02-21",402.17999,394.50165,18518900],["2024-02-22",411.64999,403.79086,27009900],["2024-02-23",410.34,402.50589,16295900],["2024-02-26",407.54001,399.75931,16193500],["2024-02-27",407.48001,399.7005,14835800],["2024-02-28",407.72,399.93594,13183100],["2024-02-29",413.64001,405.74289,31947300],["2024-03-01",415.5,407.56741,17823400],["2024-03-04",414.92001,406.99844,17596000],["2024-03-05",402.64999,394.96271,26919200],["2024-03-06",402.09,394.41336,22344100],["2024-03-07",409.14001,401.32886,18718500],["2024-03-08",406.22,398.46454,18002200],["2024-03-11",404.51999,396.797,16120800],["2024-03-12",415.28,407.35156,22457000],["2024-03-13",415.10001,407.17502,17115900],["2024-03-14",425.22,417.10175,34157300],["2024-03-15",416.42001,408.46979,45079900],["2024-03-18",417.32001,409.35257,20106000],["2024-03-19",421.41,413.3645,19837900],["2024-03-20",425.23001,417.1116,17860100],["2024-03-21",429.37,421.17255,21296200],["2024-03-22",428.73999,420.5546,17648500],["2024-03-25",422.85999,414.78677,18060500],["2024-03-26",421.64999,413.59988,16725600],["2024-03-27",421.42999,413.38416,16705000],["2024-03-28",420.72,412.68768,21871200],["2024-04-01",424.57001,416.46417,16316000],["2024-04-02",421.44,413.39395,17912000],["2024-04-03",420.45001,412.42288,16502300],["2024-04-04",417.88,409.90195,19370900],["2024-04-05",425.51999,417.39606,16554800],["2024-04-08",424.59,416.48386,14272400],["2024-04-09",426.28,418.14154,12496900],["2024-04-10",423.26001,415.1792,16216600],["2024-04-11",427.92999,419.76007,17966400],["2024-04-12",421.89999,413.84521,19253800],["2024-04-15",413.64001,405.74289,20273500],["2024-04-16",414.57999,406.66489,16765600],["2024-04-17",411.84,403.9772,15855500],["2024-04-18",404.26999,396.5517,21029900],["2024-04-19",399.12,391.50012,30565800],["2024-04-22",400.95999,393.30493,20286900],["2024-04-23",407.57001,399.78882,15734500],["2024-04-24",409.06,401.25031,15065300],["2024-04-25",399.04001,391.42163,40586500],["2024-04-26",406.32001,398.56268,29694700],["2024-04-29",402.25,394.57031,19582100],["2024-04-30",389.32999,381.897,28781400],["2024-05-01",394.94,387.3999,23562500],["2024-05-02",397.84,390.2446,17709400],["2024-05-03",406.66,398.89615,17446700],["2024-05-06",413.54001,405.64481,16996600],["2024-05-07",409.34,401.52499,20018200],["2024-05-08",410.54001,402.70212,11792300],["2024-05-09",412.32001,404.44809,14689700],["2024-05-10",414.73999,406.82187,13402300],["2024-05-13",413.72,405.82132,15440200],["2024-05-14",416.56,408.60712,15109300],["2024-05-15",423.07999,415.75119,22239500],["2024-05-16",420.98999,413.69739,17530100],["2024-05-17",420.20999,412.93094,15352200],["2024-05-20",425.34,417.97202,16272100],["2024-05-21",429.04001,421.60797,21453300],["2024-05-22",430.51999,423.06229,18073700],["2024-05-23",427,419.6033,17211700],["2024-05-24",430.16,422.70853,11855300],["2024-05-28",430.32001,422.86578,15718000],["2024-05-29",429.17001,421.73572,15517100],["2024-05-30",414.67001,407.48685,28394500],["2024-05-31",415.13,407.93893,47995300],["2024-06-03",413.51999,406.35678,17484700],["2024-06-04",416.07001,408.86261,14348900],["2024-06-05",424.01001,416.6651,16988000],["2024-06-06",424.51999,417.16623,14861300],["2024-06-07",423.85001,416.50784,13621700],["2024-06-10",427.87,420.45825,13982900],["2024-06-11",432.67999,425.18491,14551100],["2024-06-12",441.06,433.4198,22366200],["2024-06-13",441.57999,433.93076,15960600],["2024-06-14",442.57001,434.90359,13582000],["2024-06-17",448.37,440.60312,20790000],["2024-06-18",446.34,438.60822,17112500],["2024-06-20",445.70001,437.97937,19877400],["2024-06-21",449.78,441.98868,34187100],["2024-06-24",447.67001,439.91522,15913700],["2024-06-25",450.95001,443.1384,16413400],["2024-06-26",452.16,444.32748,16507000],["2024-06-27",452.85001,445.00552,14806300],["2024-06-28",446.95001,439.2077,28362300],["2024-07-01",456.73001,448.81833,17662800],["2024-07-02",459.28,451.3241,13979800],["2024-07-03",460.76999,452.78827,9932800],["2024-07-05",467.56,459.46066,16000300],["2024-07-08",466.23999,458.16357,12962300],["2024-07-09",459.54001,451.57956,17207200],["2024-07-10",466.25,458.17337,18196100],["2024-07-11",454.70001,446.82349,23111200],["2024-07-12",453.54999,445.69339,16324300],["2024-07-15",453.95999,446.09628,14429400],["2024-07-16",449.51999,441.73318,17175700],["2024-07-17",443.51999,435.83704,21778000],["2024-07-18",440.37,432.7417,20794800],["2024-07-19",437.10999,429.53815,20940400],["2024-07-22",442.94,435.26712,15808800],["2024-07-23",444.85001,437.14407,13107100],["2024-07-24",428.89999,421.47037,26805800],["2024-07-25",418.39999,411.15228,29943800],["2024-07-26",425.26999,417.90323,23583800],["2024-07-29",426.73001,419.33798,15125800],["2024-07-30",422.92001,415.59396,32687600],["2024-07-31",418.35001,411.10318,42891400],["2024-08-01",417.10999,409.88458,30296400],["2024-08-02",408.48999,401.41391,29437900],["2024-08-05",395.14999,388.30502,40709200],["2024-08-06",399.60999,392.68774,24946500],["2024-08-07",398.42999,391.52814,20650900],["2024-08-08",402.69,395.71442,20203000],["2024-08-09",406.01999,398.98672,19276700],["2024-08-12",406.81,399.76303,16762900],["2024-08-13",414.01001,406.83832,19414300],["2024-08-14",416.85999,409.63895,18267000],["2024-08-15",421.03,414.48242,20752100],["2024-08-16",418.47,411.96222,22775600],["2024-08-19",421.53,414.97461,15234000],["2024-08-20",424.79999,418.19382,16387600],["2024-08-21",424.14001,417.5441,16067300],["2024-08-22",415.54999,409.08762,19361900],["2024-08-23",416.79001,410.30838,18493800],["2024-08-26",413.48999,407.05969,13152800],["2024-08-27",413.84,407.40424,13492900],["2024-08-28",410.60001,404.21466,14882700],["2024-08-29",413.12,406.69543,17045200],["2024-08-30",417.14001,410.65292,24308300],["2024-09-03",409.44,403.07266,20313600],["2024-09-04",408.89999,402.54105,15135800],["2024-09-05",408.39001,402.03906,14195500],["2024-09-06",401.70001,395.45303,19609500],["2024-09-09",405.72,399.41049,15295100],["2024-09-10",414.20001,407.75864,19594300],["2024-09-11",423.04001,416.46118,19266900],["2024-09-12",427,420.35956,17395700],["2024-09-13",430.59,423.89377,15874600],["2024-09-16",431.34,424.63208,13834700],["2024-09-17",435.14999,428.38281,18874200],["2024-09-18",430.81,424.11032,18898000],["2024-09-19",438.69,431.8678,21706600],["2024-09-20",435.26999,428.50098,55167100],["2024-09-23",433.51001,426.7684,15128900],["2024-09-24",429.17001,422.49585,17015800],["2024-09-25",432.10999,425.39014,13396400],["2024-09-26",431.31,424.6026,14492000],["2024-09-27",428.01999,421.36374,14896100],["2024-09-30",430.29999,423.60828,16807300],["2024-10-01",420.69,414.14767,19092900],["2024-10-02",417.13,410.64313,16582300],["2024-10-03",416.54001,410.06229,13686400],["2024-10-04",416.06,409.58969,19169700],["2024-10-07",409.54001,403.17114,20919800],["2024-10-08",414.70999,408.26071,19229300],["2024-10-09",417.45999,410.9679,14974300],["2024-10-10",415.84,409.37314,13848400],["2024-10-11",416.32001,409.84567,14144900],["2024-10-14",419.14001,412.62183,16653100],["2024-10-15",418.73999,412.22803,18900200],["2024-10-16",416.12,409.64877,15508900],["2024-10-17",416.72,410.23944,14820000],["2024-10-18",418.16,411.65704,17145300],["2024-10-21",418.78,412.2674,14206100],["2024-10-22",427.51001,420.86163,25482200],["2024-10-23",424.60001,417.99689,19654400],["2024-10-24",424.73001,418.12488,13581600],["2024-10-25",428.14999,421.4917,16899100],["2024-10-28",426.59,419.95596,14882400],["2024-10-29",431.95001,425.23264,17644100],["2024-10-30",432.53,425.80356,29749100],["2024-10-31",406.35001,400.03073,53971000],["2024-11-01",410.37,403.98822,24230400],["2024-11-04",408.45999,402.10785,19672300],["2024-11-05",411.45999,405.06125,17626000],["2024-11-06",420.17999,413.64563,26681800],["2024-11-07",425.42999,418.81396,19901800],["2024-11-08",422.54001,415.96899,16891400],["2024-11-11",418.01001,411.50943,24503300],["2024-11-12",423.03,416.45132,19401200],["2024-11-13",425.20001,418.58765,21502200],["2024-11-14",426.89001,420.25134,30246900],["2024-11-15",415,408.5462,28247600],["2024-11-18",415.76001,409.29443,24727000],["2024-11-19",417.79001,411.29285,18133500],["2024-11-20",415.48999,409.02859,19191700],["2024-11-21",412.87,407.26291,20780200],["2024-11-22",417,411.33679,24814600],["2024-11-25",418.79001,413.10251,27691100],["2024-11-26",427.98999,422.17755,23458900],["2024-11-27",422.98999,417.24548,18332400],["2024-11-29",423.45999,417.70905,16271900],["2024-12-02",430.98001,425.12695,20207200],["2024-12-03",431.20001,425.34399,18302000],["2024-12-04",437.42001,431.47946,26009400],["2024-12-05",442.62,436.60886,21697800],["2024-12-06",443.57001,437.54593,18821000],["2024-12-09",446.01999,439.96268,19144400],["2024-12-10",443.32999,437.30923,18469500],["2024-12-11",448.98999,442.89236,19200200],["2024-12-12",449.56,443.45456,20834800],["2024-12-13",447.26999,441.19571,20177800],["2024-12-16",451.59,445.457,23598800],["2024-12-17",454.45999,448.28809,22733500],["2024-12-18",437.39001,431.44992,24444500],["2024-12-19",437.03,431.09479,22963700],["2024-12-20",436.60001,430.67062,64263700],["2024-12-23",435.25,429.33896,19152500],["2024-12-24",439.32999,433.36353,7164500],["2024-12-26",438.10999,432.16013,8194200],["2024-12-27",430.53,424.68307,18117700],["2024-12-30",424.82999,419.06046,13158700],["2024-12-31",421.5,415.7757,13246500],["2025-01-02",418.57999,412.89536,16896500],["2025-01-03",423.35001,417.60059,16662900],["2025-01-06",427.85001,422.03946,20573600],["2025-01-07",422.37,416.63388,18139100],["2025-01-08",424.56,418.79419,15054600],["2025-01-10",418.95001,413.26035,20201100],["2025-01-13",417.19,411.52423,17604800],["2025-01-14",415.67001,410.0249,16935900],["2025-01-15",426.31,420.52039,19637800],["2025-01-16",424.57999,418.81381,15300000],["2025-01-17",429.03,423.20349,26197500],["2025-01-21",428.5,422.6806,26085700],["2025-01-22",446.20001,440.14029,27803800],["2025-01-23",446.70999,440.64331,18389300],["2025-01-24",444.06,438.02933,15549500],["2025-01-27",434.56,428.65829,35647800],["2025-01-28",447.20001,441.12668,23491700],["2025-01-29",442.32999,436.32281,23581400],["2025-01-30",414.98999,409.3541,54586300],["2025-01-31",415.06,409.42319,34161900],["2025-02-03",410.92001,405.33936,25679100],["2025-02-04",412.37,406.76965,20532100],["2025-02-05",413.29001,407.67719,16316700],["2025-02-06",415.82001,410.17285,16309800],["2025-02-07",409.75,404.18527,22886800],["2025-02-10",412.22,406.62173,20817900],["2025-02-11",411.44,405.85236,18140600],["2025-02-12",409.04001,403.48495,19121700],["2025-02-13",410.54001,404.96457,23891700],["2025-02-14",408.42999,402.88321,22758500],["2025-02-18",409.64001,404.07675,21423100],["2025-02-19",414.76999,409.13708,24114200],["2025-02-20",416.13,411.30173,23508700],["2025-02-21",408.20999,403.47354,27524800],["2025-02-24",404,399.31241,26443700],["2025-02-25",397.89999,393.2832,29387400],["2025-02-26",399.73001,395.09198,19619000],["2025-02-27",392.53,387.97556,21127400],["2025-02-28",396.98999,392.38376,32845700],["2025-03-03",388.48999,383.98236,23007700],["2025-03-04",388.60999,384.10095,29342900],["2025-03-05",401.01999,396.367,23433100],["2025-03-06",396.89001,392.28494,23304600],["2025-03-07",393.31,388.74646,22034100],["2025-03-10",380.16,375.74905,32840100],["2025-03-11",380.45001,376.03568,30380200],["2025-03-12",383.26999,378.82297,24253600],["2025-03-13",378.76999,374.37515,20473000],["2025-03-14",388.56,384.05157,19952800],["2025-03-17",388.70001,384.18997,22474300],["2025-03-18",383.51999,379.07004,19486900],["2025-03-19",387.82001,383.32019,19185500],["2025-03-20",386.84,382.35153,18470500],["2025-03-21",391.26001,386.72025,39675900],["2025-03-24",393.07999,388.5191,21004500],["2025-03-25",395.16,390.57501,15775000],["2025-03-26",389.97,385.44522,16108400],["2025-03-27",390.57999,386.0481,13766800],["2025-03-28",378.79999,374.40479,21632000],["2025-03-31",375.39001,371.03436,35184700],["2025-04-01",382.19,377.75549,19689500],["2025-04-02",382.14001,377.70609,16092600],["2025-04-03",373.10999,368.78085,30198000],["2025-04-04",359.84,355.66479,49209900],["2025-04-07",357.85999,353.70782,50425000],["2025-04-08",354.56,350.44608,35868900],["2025-04-09",390.48999,385.95914,50199700],["2025-04-10",381.35001,376.92523,38024400],["2025-04-11",388.45001,383.94287,23839200],["2025-04-14",387.81,383.31027,19251200],["2025-04-15",385.73001,381.25443,17199900],["2025-04-16",371.60999,367.29825,21967800],["2025-04-17",367.78,363.51266,21120200],["2025-04-21",359.12,354.95313,20807300],["2025-04-22",366.82001,362.56387,19485000],["2025-04-23",374.39001,370.04599,20545500],["2025-04-24",387.29999,382.80621,22232300],["2025-04-25",391.85001,387.30344,18973200],["2025-04-28",391.16,386.6214,16579400],["2025-04-29",394.04001,389.46799,14974000],["2025-04-30",395.26001,390.67383,36461100],["2025-05-01",425.39999,420.46414,58938100],["2025-05-02",435.28,430.22949,30757400],["2025-05-05",436.17001,431.10916,20136100],["2025-05-06",433.31,428.28232,15104200],["2025-05-07",433.35001,428.32187,23295300],["2025-05-08",438.17001,433.08597,23491300],["2025-05-09",438.73001,433.63947,15324200],["2025-05-12",449.26001,444.04727,22821900],["2025-05-13",449.14001,443.92871,23618800],["2025-05-14",452.94,447.68454,19902800],["2025-05-15",453.13,448.69461,21992300],["2025-05-16",454.26999,449.82343,23849800],["2025-05-19",458.87,454.37842,21336500],["2025-05-20",458.17001,453.68527,15441800],["2025-05-21",452.57001,448.14011,19216900],["2025-05-22",454.85999,450.40765,18025600],["2025-05-23",450.17999,445.77347,16883500],["2025-05-27",460.69,456.18063,20974300],["2025-05-28",457.35999,452.88315,17086300],["2025-05-29",458.67999,454.19028,13974800],["2025-05-30",460.35999,455.85379,34770500],["2025-06-02",461.97,457.44806,16626500],["2025-06-03",462.97,458.43829,15743800],["2025-06-04",463.87,459.32944,14162700],["2025-06-05",467.67999,463.1022,20131700],["2025-06-06",470.38,465.77576,15285600],["2025-06-09",472.75,468.12256,16469900],["2025-06-10",470.92001,466.31046,15375900],["2025-06-11",472.62,467.99384,16399200],["2025-06-12",478.87,474.18265,18950600],["2025-06-13",474.95999,470.31091,16814500],["2025-06-16",479.14001,474.44998,15626100],["2025-06-17",478.04001,473.36078,15414100],["2025-06-18",480.23999,475.53925,17526500],["2025-06-20",477.39999,472.72702,37576200],["2025-06-23",486,481.24289,24864000],["2025-06-24",490.10999,485.31259,22305600],["2025-06-25",492.26999,487.45151,17495100],["2025-06-26",497.45001,492.58084,21578900],["2025-06-27",495.94,491.08554,34539200],["2025-06-30",497.41,492.54117,28369000],["2025-07-01",492.04999,487.23361,19945400],["2025-07-02",491.09,486.28302,16319600],["2025-07-03",498.84,493.95715,13984800],["2025-07-07",497.72,492.84811,13981600],["2025-07-08",496.62,491.75888,11846600],["2025-07-09",503.51001,498.58148,18659500],["2025-07-10",501.48001,496.57138,16492100],["2025-07-11",503.32001,498.39334,16459500],["2025-07-14",503.01999,498.09628,12058800],["2025-07-15",505.82001,500.86887,14927200],["2025-07-16",505.62,500.67081,15154400],["2025-07-17",511.70001,506.69131,17503100],["2025-07-18",510.04999,505.05743,21209700],["2025-07-21",510.06,505.06732,14066800],["2025-07-22",505.26999,500.32422,13868600],["2025-07-23",505.87,500.91833,16396600],["2025-07-24",510.88,505.8793,16107000],["2025-07-25",513.71002,508.68161,19125700],["2025-07-28",512.5,507.48346,14308000],["2025-07-29",512.57001,507.5528,16469200],["2025-07-30",513.23999,508.21622,26380400],["2025-07-31",533.5,528.27789,51617300],["2025-08-01",524.10999,518.9798,28977600],["2025-08-04",535.64001,530.39697,25349000],["2025-08-05",527.75,522.58423,19171600],["2025-08-06",524.94,519.8017,21355700],["2025-08-07",520.84003,515.74188,16079100],["2025-08-08",522.03998,516.93005,15531000],["2025-08-11",521.77002,516.66272,20194400],["2025-08-12",529.23999,524.05951,18667000],["2025-08-13",520.58002,515.48438,19619200],["2025-08-14",522.47998,517.36572,20269100],["2025-08-15",520.16998,515.07837,25213300],["2025-08-18",517.09998,512.03845,23760600],["2025-08-19",509.76999,504.78018,21481000],["2025-08-20",505.72,500.76987,27723000],["2025-08-21",504.23999,500.12515,18443300],["2025-08-22",507.23001,503.09076,24324200],["2025-08-25",504.26001,500.14496,21638600],["2025-08-26",502.04001,497.94305,30835700],["2025-08-27",506.73999,502.60474,17277900],["2025-08-28",509.64001,505.48108,18015600],["2025-08-29",506.69,502.55515,20961600],["2025-09-02",505.12,500.99796,18128000],["2025-09-03",505.35001,501.22604,16345100],["2025-09-04",507.97,503.82471,15509500],["2025-09-05",495,490.96057,31994800],["2025-09-08",498.20001,494.13446,16771000],["2025-09-09",498.41,494.34271,14410500],["2025-09-10",500.37,496.28671,21611800],["2025-09-11",501.01001,496.92151,18881600],["2025-09-12",509.89999,505.73892,23624900],["2025-09-15",515.35999,511.15439,17143800],["2025-09-16",509.04001,504.88596,19711900],["2025-09-17",510.01999,505.85794,15816600],["2025-09-18",508.45001,504.30081,18913700],["2025-09-19",517.92999,513.70337,52474100],["2025-09-22",514.45001,510.25186,20009300],["2025-09-23",509.23001,505.07443,19799600],["2025-09-24",510.14999,505.98691,13533700],["2025-09-25",507.03,502.89236,15786500],["2025-09-26",511.45999,507.28616,16213100],["2025-09-29",514.59998,510.40057,17617800],["2025-09-30",517.95001,513.72327,19728200],["2025-10-01",519.71002,515.46893,22632300],["2025-10-02",515.73999,511.53125,21222900],["2025-10-03",517.34998,513.12805,15112300],["2025-10-06",528.57001,524.25659,21388600],["2025-10-07",523.97998,519.70398,14615200],["2025-10-08",524.84998,520.56689,13363400],["2025-10-09",522.40002,518.13696,18343600],["2025-10-10",510.95999,506.79028,24133800],["2025-10-13",514.04999,509.85507,14284200],["2025-10-14",513.57001,509.37903,14684300],["2025-10-15",513.42999,509.24014,14694700],["2025-10-16",511.60999,507.43497,15559600],["2025-10-17",513.58002,509.38889,19867800],["2025-10-20",516.78998,512.57269,14665600],["2025-10-21",517.65997,513.43567,15586200],["2025-10-22",520.53998,516.29211,18962700],["2025-10-23",520.56,516.31189,14023500],["2025-10-24",523.60999,519.3371,15532400],["2025-10-27",531.52002,527.18256,18734700],["2025-10-28",542.07001,537.64642,29986700],["2025-10-29",541.54999,537.13062,36023000],["2025-10-30",525.76001,521.46948,41023100],["2025-10-31",517.81,513.58435,34006400],["2025-11-03",517.03003,512.81079,22374700],["2025-11-04",514.33002,510.13278,20958700],["2025-11-05",507.16,503.0213,23024300],["2025-11-06",497.10001,493.0434,27406500],["2025-11-07",496.82001,492.76569,24019800],["2025-11-10",506,501.87076,26101500],["2025-11-11",508.67999,504.5289,17980000],["2025-11-12",511.14001,506.96884,26574900],["2025-11-13",503.29001,499.18289,25273100],["2025-11-14",510.17999,506.01663,28505700],["2025-11-17",507.48999,503.3486,19092800],["2025-11-18",493.79001,489.76041,33815100],["2025-11-19",487.12,483.14484,23245300],["2025-11-20",478.42999,475.41388,26802500],["2025-11-21",472.12,469.14365,31769200],["2025-11-24",474,471.01181,34421000],["2025-11-25",476.98999,473.98297,28019800],["2025-11-26",485.5,482.43933,25709100],["2025-11-28",492.01001,488.90829,14386700],["2025-12-01",486.73999,483.67151,23964000],["2025-12-02",490,486.91095,19562700],["2025-12-03",477.73001,474.71832,34615100],["2025-12-04",480.84,477.80872,22318200],["2025-12-05",483.16,480.11411,22608700],["2025-12-08",491.01999,487.9245,21965900],["2025-12-09",492.01999,488.91818,14696100],["2025-12-10",478.56,475.54306,35756200],["2025-12-11",483.47,480.42215,24669200],["2025-12-12",478.53,475.51328,21248100],["2025-12-15",474.82001,471.82663,23727700],["2025-12-16",476.39001,473.38678,20705600],["2025-12-17",476.12,473.11844,24527200],["2025-12-18",483.98001,480.92892,28573500],["2025-12-19",485.92001,482.85669,70836100],["2025-12-22",484.92001,481.86298,16963000],["2025-12-23",486.85001,483.78079,14683600],["2025-12-24",488.01999,484.94339,5855900],["2025-12-26",487.70999,484.63538,8842200],["2025-12-29",487.10001,484.02924,10893400],["2025-12-30",487.48001,484.40686,13944500],["2025-12-31",483.62,480.57114,15601600],["2026-01-02",472.94,469.9585,25571600],["2026-01-05",472.85001,469.86905,25250300],["2026-01-06",478.51001,475.49338,23037700],["2026-01-07",483.47,480.42215,25564200],["2026-01-08",478.10999,475.09592,18162600],["2026-01-09",479.28,476.25854,18491000],["2026-01-12",477.17999,474.17175,23519900],["2026-01-13",470.67001,467.70285,28545800],["2026-01-14",459.38,456.48401,28184300],["2026-01-15",456.66,453.78113,23225800],["2026-01-16",459.85999,456.96094,34246700],["2026-01-20",454.51999,451.6546,26130000],["2026-01-21",444.10999,441.31024,37980500],["2026-01-22",451.14001,448.29593,25349400],["2026-01-23",465.95001,463.01257,38000200],["2026-01-26",470.28,467.31528,29291200],["2026-01-27",480.57999,477.55032,29213900],["2026-01-28",481.63,478.59372,36875400],["2026-01-29",433.5,430.76712,128855300],["2026-01-30",430.29001,427.57739,58566800],["2026-02-02",423.37,420.70099,42219900],["2026-02-03",411.20999,408.61768,61424100],["2026-02-04",414.19,411.57886,45012400],["2026-02-05",393.67001,391.18823,66289200],["2026-02-06",401.14001,398.61115,53515300],["2026-02-09",413.60001,410.99261,45480500],["2026-02-10",413.26999,410.66467,44857900],["2026-02-11",404.37,401.82077,42491000],["2026-02-12",401.84,399.30673,40802400],["2026-02-13",401.32001,398.79004,34091600],["2026-02-17",396.85999,394.35809,32078800],["2026-02-18",399.60001,397.08087,23223400],["2026-02-19",398.45999,396.85178,28234000],["2026-02-20",397.23001,395.62674,34015200],["2026-02-23",384.47,382.91824,43238300],["2026-02-24",389,387.42993,33884700],["2026-02-25",400.60001,398.98312,43625500],["2026-02-26",401.72,400.0986,34405900],["2026-02-27",392.73999,391.15485,51367200],["2026-03-02",398.54999,396.94138,35474900],["2026-03-03",403.92999,402.29968,38199200],["2026-03-04",405.20001,403.56458,35808000],["2026-03-05",410.67999,409.02243,39001300],["2026-03-06",408.95999,407.30939,31123900],["2026-03-09",409.41,407.75757,30131900],["2026-03-10",405.76001,404.12231,31706400],["2026-03-11",404.88,403.24585,25512100],["2026-03-12",401.85999,400.23801,27263900],["2026-03-13",395.54999,393.95349,26848000],["2026-03-16",399.95001,398.33575,27733700],["2026-03-17",399.41,397.79794,26228300],["2026-03-18",391.79001,390.20868,25908500],["2026-03-19",389.01999,387.44986,25138800],["2026-03-20",381.87,380.3287,50853200],["2026-03-23",383,381.45419,29680100],["2026-03-24",372.73999,371.23557,42733600],["2026-03-25",371.04001,369.54245,31181200],["2026-03-26",365.97,364.49289,36836600],["2026-03-27",356.76999,355.33005,37883400],["2026-03-30",358.95999,357.5112,44797000],["2026-03-31",370.17001,368.67596,45244400],["2026-04-01",369.37,367.87918,29417200],["2026-04-02",373.45999,371.95267,24099100],["2026-04-06",372.88,371.37503,16146600],["2026-04-07",372.29001,370.78741,21443300],["2026-04-08",374.32999,372.81912,33064800],["2026-04-09",373.07001,371.56424,30435300],["2026-04-10",370.87,369.37311,28111100],["2026-04-13",384.37,382.81863,35745800],["2026-04-14",393.10999,391.52335,37504500],["2026-04-15",411.22,409.56027,45063400],["2026-04-16",420.26001,418.56378,41642400],["2026-04-17",422.79001,421.08359,48568200],["2026-04-20",418.07001,416.38263,27582200],["2026-04-21",424.16,422.44803,32048500],["2026-04-22",432.92001,431.1727,29378200],["2026-04-23",415.75,414.07199,38308000],["2026-04-24",424.62,422.90619,27457400],["2026-04-27",424.82001,423.10538,30867300],["2026-04-28",429.25,427.51749,30438100],["2026-04-29",424.45999,422.74683,38288300],["2026-04-30",407.78,406.13416,70909400],["2026-05-01",414.44,412.76727,31372400],["2026-05-04",413.62,411.95056,28066500],["2026-05-05",411.38,409.7196,25700900],["2026-05-06",413.95999,412.28918,30285900],["2026-05-07",420.76999,419.07172,34942400],["2026-05-08",415.12,413.44452,33383800],["2026-05-11",412.66,410.99445,35657900],["2026-05-12",407.76999,406.12418,38594200],["2026-05-13",405.20999,403.57452,29667100],["2026-05-14",409.42999,407.77747,27077500],["2026-05-15",421.92001,420.21707,50771200],["2026-05-18",423.54001,421.83057,32564100],["2026-05-19",417.42001,415.73526,33018700],["2026-05-20",421.06,419.36053,27864000],["2026-05-21",419.09,418.30252,31393500],["2026-05-22",418.57001,417.78354,22390300],["2026-05-26",416.03,415.24829,30398000],["2026-05-27",412.67001,411.89462,28901500],["2026-05-28",426.98999,426.18768,47250500],["2026-05-29",450.23999,449.39401,79654400],["2026-06-01",460.51999,459.65469,53628900],["2026-06-02",441.31,440.48077,37036800],["2026-06-03",427.34,426.53705,39037000],["2026-06-04",428.04999,427.2457,26899500],["2026-06-05",416.67001,415.88708,34782200],["2026-06-08",411.73999,410.96634,32086700],["2026-06-09",403.41,402.65201,35317300],["2026-06-10",397.35999,396.61334,32576000],["2026-06-11",390.34,389.60657,47224100],["2026-06-12",390.73999,390.0058,34865800],["2026-06-15",399.76001,399.00888,32266400],["2026-06-16",393.82999,393.09,31506800],["2026-06-17",378.91,378.19803,41987800],["2026-06-18",379.39999,378.6871,59714200],["2026-06-22",367.34,366.64978,45171100],["2026-06-23",373.94,373.23737,40647600],["2026-06-24",365.45999,364.77332,44509900],["2026-06-25",352.82999,352.16702,66179000],["2026-06-26",372.97,372.2692,186201600],["2026-06-29",368.57001,367.87747,51229900],["2026-06-30",373.01999,372.31909,44945700],["2026-07-01",384.28,383.55795,48065800],["2026-07-02",390.48999,389.75626,42128900],["2026-07-06",386.73999,386.01331,34224500],["2026-07-07",388.84,388.10938,29297500],["2026-07-08",383.34,382.61972,25908300],["2026-07-09",384.35999,383.63779,31083200],["2026-07-10",385.10001,384.3764,24644600],["2026-07-13",390.98999,390.25534,28914900],["2026-07-14",384.92999,384.20673,27863900],["2026-07-15",395.63,394.88663,36253700],["2026-07-16",401.10001,400.34634,37047400],["2026-07-17",393.82001,393.08002,33049800],["2026-07-20",402.29001,401.53412,27915800],["2026-07-21",397.75,397.00262,24126600],["2026-07-22",390.34,389.60657,28142500],["2026-07-23",381.57999,380.86301,30351800],["2026-07-24",381.70001,380.98282,27659400],["2026-07-27",389.10001,388.3689,27856200],["2026-07-28",393.35001,392.6109,32367500],["2026-07-29",390.54001,389.80618,47209000],["2026-07-30",451.10001,450.25241,110160700],["2026-07-31",464.72,463.8468,60846000],["2026-08-03",487.64999,486.7337,66762100],["2026-08-04",492.81,491.88403,50455500],["2026-08-05",487.45999,486.54407,33388900],["2026-08-06",499.85999,498.92075,36441500],["2026-08-07",499.98999,499.05051,28846200],["2026-08-10",506.06,505.10913,31206100],["2026-08-11",503.81,502.86334,23049800],["2026-08-12",492.42999,491.50473,29001500],["2026-08-13",496.88,495.94638,23039000],["2026-08-14",495.39999,494.46915,16217600],["2026-08-17",480.35001,479.44745,29635800],["2026-08-18",481.63,480.72504,24087600],["2026-08-19",484.31,483.39999,19961900],["2026-08-20",481.14999,481.14999,20020800],["2026-08-21",483.23999,483.23999,22510800],["2026-08-24",487.31,487.31,17230800],["2026-08-25",491.70999,491.70999,19519000],["2026-08-26",496.37,496.37,20758900],["2026-08-27",505.06,505.06,28688800],["2026-08-28",513.53003,513.53003,29207300],["2026-08-31",507.29001,507.29001,27208900],["2026-09-01",501.01999,501.01999,21046900],["2026-09-02",496.82001,496.82001,15336100],["2026-09-03",510.12,510.12,24125900],["2026-09-04",499.70001,499.70001,18101800],["2026-09-08",493.95001,493.95001,18882300],["2026-09-09",491.64999,491.64999,12889600],["2026-09-10",492.44,492.44,16038800],["2026-09-11",495.63,495.63,14510500],["2026-09-14",505.41,505.41,23091900],["2026-09-15",497.12,497.12,17794600],["2026-09-16",490.29999,490.29999,16670300],["2026-09-17",497.75,497.75,17841600],["2026-09-18",493.78,493.78,39622300],["2026-09-21",501.60999,501.60999,27959900],["2026-09-22",498,498,21652800],["2026-09-23",500.59,500.59,19445600],["2026-09-24",497.92999,497.92999,16657600],["2026-09-25",516.16998,516.16998,38193100],["2026-09-28",509.22,509.22,19626900],["2026-09-29",508.95999,508.95999,21341800],["2026-09-30",512.90002,512.90002,27223300],["2026-10-01",512.79999,512.79999,19731900],["2026-10-02",517.53003,517.53003,17822300],["2026-10-05",525.17999,525.17999,26604800],["2026-10-06",529.29999,529.29999,21107500],["2026-10-07",529.76001,529.76001,16790200],["2026-10-08",522.60999,522.60999,20228700],["2026-10-09",535.07001,535.07001,18500600],["2026-10-12",541.15002,541.15002,18314900],["2026-10-13",543.45001,543.45001,23824500]]},"AMZN":{"rows":[["2010-01-04",6.695,6.695,151998000],["2010-01-05",6.7345,6.7345,177038000],["2010-01-06",6.6125,6.6125,143576000],["2010-01-07",6.5,6.5,220604000],["2010-01-08",6.676,6.676,196610000],["2010-01-11",6.5155,6.5155,175588000],["2010-01-12",6.3675,6.3675,181926000],["2010-01-13",6.4555,6.4555,214464000],["2010-01-14",6.3675,6.3675,195498000],["2010-01-15",6.357,6.357,307530000],["2010-01-19",6.3805,6.3805,177852000],["2010-01-20",6.289,6.289,181494000],["2010-01-21",6.331,6.331,199412000],["2010-01-22",6.0715,6.0715,231378000],["2010-01-25",6.0155,6.0155,240478000],["2010-01-26",5.974,5.974,191180000],["2010-01-27",6.1375,6.1375,295306000],["2010-01-28",6.3015,6.3015,545862000],["2010-01-29",6.2705,6.2705,589426000],["2010-02-01",5.9435,5.9435,755488000],["2010-02-02",5.906,5.906,461594000],["2010-02-03",5.955,5.955,248118000],["2010-02-04",5.797,5.797,255680000],["2010-02-05",5.8695,5.8695,220496000],["2010-02-08",5.8415,5.8415,197804000],["2010-02-09",5.9015,5.9015,184460000],["2010-02-10",5.868,5.868,124664000],["2010-02-11",6.0045,6.0045,166870000],["2010-02-12",5.983,5.983,161470000],["2010-02-16",5.8765,5.8765,178654000],["2010-02-17",5.8155,5.8155,178896000],["2010-02-18",5.904,5.904,196002000],["2010-02-19",5.876,5.876,142312000],["2010-02-22",5.9005,5.9005,136146000],["2010-02-23",5.862,5.862,141364000],["2010-02-24",5.986,5.986,147798000],["2010-02-25",5.91,5.91,190668000],["2010-02-26",5.92,5.92,114432000],["2010-03-01",6.227,6.227,265930000],["2010-03-02",6.2765,6.2765,241950000],["2010-03-03",6.2945,6.2945,128808000],["2010-03-04",6.4265,6.4265,150194000],["2010-03-05",6.4455,6.4455,135386000],["2010-03-08",6.5055,6.5055,112118000],["2010-03-09",6.441,6.441,121416000],["2010-03-10",6.5255,6.5255,112514000],["2010-03-11",6.679,6.679,144816000],["2010-03-12",6.591,6.591,123016000],["2010-03-15",6.5565,6.5565,126584000],["2010-03-16",6.5895,6.5895,82650000],["2010-03-17",6.567,6.567,87176000],["2010-03-18",6.638,6.638,100426000],["2010-03-19",6.5175,6.5175,178100000],["2010-03-22",6.5235,6.5235,107668000],["2010-03-23",6.463,6.463,84262000],["2010-03-24",6.402,6.402,93928000],["2010-03-25",6.7365,6.7365,324192000],["2010-03-26",6.753,6.753,131314000],["2010-03-29",6.756,6.756,92538000],["2010-03-30",6.829,6.829,123854000],["2010-03-31",6.7885,6.7885,92012000],["2010-04-01",6.5905,6.5905,175716000],["2010-04-05",6.5745,6.5745,116330000],["2010-04-06",6.778,6.778,159006000],["2010-04-07",6.7435,6.7435,118908000],["2010-04-08",7.048,7.048,253782000],["2010-04-09",7.003,7.003,120222000],["2010-04-12",7.06,7.06,108906000],["2010-04-13",7.008,7.008,95710000],["2010-04-14",7.214,7.214,158006000],["2010-04-15",7.291,7.291,156592000],["2010-04-16",7.1085,7.1085,167936000],["2010-04-19",7.1215,7.1215,120440000],["2010-04-20",7.21,7.21,86234000],["2010-04-21",7.3215,7.3215,147488000],["2010-04-22",7.5045,7.5045,303316000],["2010-04-23",7.1815,7.1815,379504000],["2010-04-26",7.3555,7.3555,186366000],["2010-04-27",7.101,7.101,172780000],["2010-04-28",6.9675,6.9675,184706000],["2010-04-29",7.0865,7.0865,126284000],["2010-04-30",6.855,6.855,122270000],["2010-05-03",6.8745,6.8745,113092000],["2010-05-04",6.4915,6.4915,253356000],["2010-05-05",6.5465,6.5465,189162000],["2010-05-06",6.4355,6.4355,203780000],["2010-05-07",6.249,6.249,238552000],["2010-05-10",6.5645,6.5645,136122000],["2010-05-11",6.523,6.523,120882000],["2010-05-12",6.6935,6.6935,118090000],["2010-05-13",6.5735,6.5735,118804000],["2010-05-14",6.4265,6.4265,105556000],["2010-05-17",6.4455,6.4455,112844000],["2010-05-18",6.314,6.314,105138000],["2010-05-19",6.2295,6.2295,129266000],["2010-05-20",5.9855,5.9855,171888000],["2010-05-21",6.136,6.136,159338000],["2010-05-24",6.106,6.106,90718000],["2010-05-25",6.243,6.243,138268000],["2010-05-26",6.1605,6.1605,139292000],["2010-05-27",6.335,6.335,94954000],["2010-05-28",6.273,6.273,79096000],["2010-06-01",6.162,6.162,73190000],["2010-06-02",6.3155,6.3155,95294000],["2010-06-03",6.438,6.438,105538000],["2010-06-04",6.1385,6.1385,109954000],["2010-06-07",6.1005,6.1005,131328000],["2010-06-08",5.942,5.942,229688000],["2010-06-09",5.8955,5.8955,147384000],["2010-06-10",6.1605,6.1605,121236000],["2010-06-11",6.1515,6.1515,84092000],["2010-06-14",6.1915,6.1915,78460000],["2010-06-15",6.342,6.342,90820000],["2010-06-16",6.345,6.345,79286000],["2010-06-17",6.2945,6.2945,69580000],["2010-06-18",6.2915,6.2915,76720000],["2010-06-21",6.1275,6.1275,106554000],["2010-06-22",6.1155,6.1155,124144000],["2010-06-23",6.0725,6.0725,109102000],["2010-06-24",5.9165,5.9165,155422000],["2010-06-25",6.05,6.05,115394000],["2010-06-28",5.89,5.89,112244000],["2010-06-29",5.4305,5.4305,257326000],["2010-06-30",5.463,5.463,194814000],["2010-07-01",5.548,5.548,170596000],["2010-07-02",5.457,5.457,89542000],["2010-07-06",5.503,5.503,104386000],["2010-07-07",5.6715,5.6715,98820000],["2010-07-08",5.811,5.811,135500000],["2010-07-09",5.863,5.863,81302000],["2010-07-12",5.9755,5.9755,95672000],["2010-07-13",6.1825,6.1825,141822000],["2010-07-14",6.165,6.165,105140000],["2010-07-15",6.103,6.103,120954000],["2010-07-16",5.9245,5.9245,124558000],["2010-07-19",5.997,5.997,100618000],["2010-07-20",6.005,6.005,135700000],["2010-07-21",5.8715,5.8715,100234000],["2010-07-22",6.0035,6.0035,300068000],["2010-07-23",5.9435,5.9435,848422000],["2010-07-26",5.92,5.92,222756000],["2010-07-27",5.8565,5.8565,155922000],["2010-07-28",5.8565,5.8565,109446000],["2010-07-29",5.843,5.843,123516000],["2010-07-30",5.8945,5.8945,141550000],["2010-08-02",6.0035,6.0035,108874000],["2010-08-03",6.121,6.121,119076000],["2010-08-04",6.379,6.379,185416000],["2010-08-05",6.3915,6.3915,85646000],["2010-08-06",6.416,6.416,101304000],["2010-08-09",6.4415,6.4415,101716000],["2010-08-10",6.5,6.5,114138000],["2010-08-11",6.2945,6.2945,110834000],["2010-08-12",6.328,6.328,87358000],["2010-08-13",6.2345,6.2345,79532000],["2010-08-16",6.3035,6.3035,80494000],["2010-08-17",6.443,6.443,100894000],["2010-08-18",6.4825,6.4825,158030000],["2010-08-19",6.3785,6.3785,111650000],["2010-08-20",6.388,6.388,83402000],["2010-08-23",6.33,6.33,77226000],["2010-08-24",6.2265,6.2265,107394000],["2010-08-25",6.3425,6.3425,106890000],["2010-08-26",6.243,6.243,93890000],["2010-08-27",6.332,6.332,101600000],["2010-08-30",6.1895,6.1895,68520000],["2010-08-31",6.2415,6.2415,84512000],["2010-09-01",6.6245,6.6245,142766000],["2010-09-02",6.7605,6.7605,108148000],["2010-09-03",6.9395,6.9395,131624000],["2010-09-07",6.861,6.861,77660000],["2010-09-08",6.957,6.957,116570000],["2010-09-09",7.019,7.019,99160000],["2010-09-10",7.122,7.122,100872000],["2010-09-13",7.2535,7.2535,101548000],["2010-09-14",7.2875,7.2875,86388000],["2010-09-15",7.2725,7.2725,98072000],["2010-09-16",7.4065,7.4065,116540000],["2010-09-17",7.416,7.416,145192000],["2010-09-20",7.565,7.565,128988000],["2010-09-21",7.5365,7.5365,150840000],["2010-09-22",7.5915,7.5915,132248000],["2010-09-23",7.6425,7.6425,141312000],["2010-09-24",8.0365,8.0365,211812000],["2010-09-27",7.9685,7.9685,128926000],["2010-09-28",7.985,7.985,169884000],["2010-09-29",7.9495,7.9495,145750000],["2010-09-30",7.853,7.853,152120000],["2010-10-01",7.6855,7.6855,173668000],["2010-10-04",7.7695,7.7695,106930000],["2010-10-05",8.0435,8.0435,112400000],["2010-10-06",7.77,7.77,121216000],["2010-10-07",7.8135,7.8135,92440000],["2010-10-08",7.7775,7.7775,138368000],["2010-10-11",7.6515,7.6515,89728000],["2010-10-12",7.824,7.824,105616000],["2010-10-13",7.7585,7.7585,112656000],["2010-10-14",7.7765,7.7765,80482000],["2010-10-15",8.232,8.232,202710000],["2010-10-18",8.178,8.178,126626000],["2010-10-19",7.9335,7.9335,150500000],["2010-10-20",7.9335,7.9335,115808000],["2010-10-21",8.2485,8.2485,269650000],["2010-10-22",8.4565,8.4565,326368000],["2010-10-25",8.45,8.45,130618000],["2010-10-26",8.4975,8.4975,93792000],["2010-10-27",8.3755,8.3755,114436000],["2010-10-28",8.342,8.342,93688000],["2010-10-29",8.2615,8.2615,99970000],["2010-11-01",8.129,8.129,104798000],["2010-11-02",8.2305,8.2305,85200000],["2010-11-03",8.4235,8.4235,122242000],["2010-11-04",8.4465,8.4465,147918000],["2010-11-05",8.5385,8.5385,104244000],["2010-11-08",8.5995,8.5995,114120000],["2010-11-09",8.5135,8.5135,79572000],["2010-11-10",8.6665,8.6665,108806000],["2010-11-11",8.5185,8.5185,113834000],["2010-11-12",8.284,8.284,143212000],["2010-11-15",7.945,7.945,192972000],["2010-11-16",7.889,7.889,131428000],["2010-11-17",7.9175,7.9175,90498000],["2010-11-18",8.2085,8.2085,124506000],["2010-11-19",8.241,8.241,89296000],["2010-11-22",8.5195,8.5195,122850000],["2010-11-23",8.41,8.41,129306000],["2010-11-24",8.8625,8.8625,200850000],["2010-11-26",8.86,8.86,85432000],["2010-11-29",8.9745,8.9745,193900000],["2010-11-30",8.77,8.77,135244000],["2010-12-01",8.8275,8.8275,115402000],["2010-12-02",8.8265,8.8265,110752000],["2010-12-03",8.784,8.784,98150000],["2010-12-06",8.9025,8.9025,113084000],["2010-12-07",8.8385,8.8385,101542000],["2010-12-08",8.8145,8.8145,74538000],["2010-12-09",8.7425,8.7425,91110000],["2010-12-10",8.781,8.781,71310000],["2010-12-13",8.7125,8.7125,84050000],["2010-12-14",8.697,8.697,73706000],["2010-12-15",8.7785,8.7785,116210000],["2010-12-16",8.902,8.902,82430000],["2010-12-17",8.879,8.879,90146000],["2010-12-20",9.1645,9.1645,174706000],["2010-12-21",9.2375,9.2375,102220000],["2010-12-22",9.238,9.238,51562000],["2010-12-23",9.1295,9.1295,67164000],["2010-12-27",9.107,9.107,44988000],["2010-12-28",9.0545,9.0545,39500000],["2010-12-29",9.1685,9.1685,62402000],["2010-12-30",9.1375,9.1375,39224000],["2010-12-31",9,9,69038000],["2011-01-03",9.211,9.211,106628000],["2011-01-04",9.2505,9.2505,100636000],["2011-01-05",9.371,9.371,68376000],["2011-01-06",9.293,9.293,63594000],["2011-01-07",9.2745,9.2745,104434000],["2011-01-10",9.234,9.234,67518000],["2011-01-11",9.217,9.217,56284000],["2011-01-12",9.204,9.204,53582000],["2011-01-13",9.2765,9.2765,67340000],["2011-01-14",9.4375,9.4375,73256000],["2011-01-18",9.5625,9.5625,77924000],["2011-01-19",9.3435,9.3435,77648000],["2011-01-20",9.098,9.098,114198000],["2011-01-21",8.871,8.871,136124000],["2011-01-24",8.8425,8.8425,112006000],["2011-01-25",8.835,8.835,93020000],["2011-01-26",8.7695,8.7695,75244000],["2011-01-27",9.2225,9.2225,291888000],["2011-01-28",8.557,8.557,398164000],["2011-01-31",8.482,8.482,134362000],["2011-02-01",8.6055,8.6055,101718000],["2011-02-02",8.6765,8.6765,90950000],["2011-02-03",8.6855,8.6855,73578000],["2011-02-04",8.7965,8.7965,86956000],["2011-02-07",8.8215,8.8215,105094000],["2011-02-08",9.153,9.153,155898000],["2011-02-09",9.265,9.265,166254000],["2011-02-10",9.3105,9.3105,106628000],["2011-02-11",9.4625,9.4625,89758000],["2011-02-14",9.521,9.521,81226000],["2011-02-15",9.4515,9.4515,77818000],["2011-02-16",9.331,9.331,92564000],["2011-02-17",9.388,9.388,68510000],["2011-02-18",9.325,9.325,83572000],["2011-02-22",9.021,9.021,112742000],["2011-02-23",8.834,8.834,109640000],["2011-02-24",8.8875,8.8875,93130000],["2011-02-25",8.862,8.862,83828000],["2011-02-28",8.6645,8.6645,135664000],["2011-03-01",8.472,8.472,116942000],["2011-03-02",8.601,8.601,103714000],["2011-03-03",8.6395,8.6395,82764000],["2011-03-04",8.5835,8.5835,98486000],["2011-03-07",8.454,8.454,118658000],["2011-03-08",8.3445,8.3445,84380000],["2011-03-09",8.4525,8.4525,142178000],["2011-03-10",8.307,8.307,119968000],["2011-03-11",8.4035,8.4035,92198000],["2011-03-14",8.3365,8.3365,80440000],["2011-03-15",8.254,8.254,98690000],["2011-03-16",8.235,8.235,104162000],["2011-03-17",8.0485,8.0485,129428000],["2011-03-18",8.091,8.091,148854000],["2011-03-21",8.226,8.226,81102000],["2011-03-22",8.13,8.13,72228000],["2011-03-23",8.266,8.266,94426000],["2011-03-24",8.555,8.555,125664000],["2011-03-25",8.549,8.549,85876000],["2011-03-28",8.4675,8.4675,68016000],["2011-03-29",8.731,8.731,97692000],["2011-03-30",8.971,8.971,137186000],["2011-03-31",9.0065,9.0065,96530000],["2011-04-01",9.0065,9.0065,113682000],["2011-04-04",9.147,9.147,83728000],["2011-04-05",9.2645,9.2645,111384000],["2011-04-06",9.138,9.138,108614000],["2011-04-07",9.2455,9.2455,91280000],["2011-04-08",9.2355,9.2355,74528000],["2011-04-11",9.202,9.202,65942000],["2011-04-12",9.024,9.024,106690000],["2011-04-13",9.1145,9.1145,84326000],["2011-04-14",9.091,9.091,71764000],["2011-04-15",9.0005,9.0005,85448000],["2011-04-18",8.917,8.917,92330000],["2011-04-19",8.941,8.941,52920000],["2011-04-20",9.1935,9.1935,81350000],["2011-04-21",9.2945,9.2945,66962000],["2011-04-25",9.271,9.271,68762000],["2011-04-26",9.115,9.115,224000000],["2011-04-27",9.8315,9.8315,472460000],["2011-04-28",9.7535,9.7535,146000000],["2011-04-29",9.7905,9.7905,132818000],["2011-05-02",10.0595,10.0595,187962000],["2011-05-03",9.9225,9.9225,122000000],["2011-05-04",9.9985,9.9985,131000000],["2011-05-05",9.8555,9.8555,92000000],["2011-05-06",9.88,9.88,80278000],["2011-05-09",10.04,10.04,116508000],["2011-05-10",10.197,10.197,117718000],["2011-05-11",10.219,10.219,96180000],["2011-05-12",10.3035,10.3035,96000000],["2011-05-13",10.128,10.128,82474000],["2011-05-16",9.6255,9.6255,187728000],["2011-05-17",9.7405,9.7405,141466000],["2011-05-18",9.8545,9.8545,99116000],["2011-05-19",9.94,9.94,74024000],["2011-05-20",9.9325,9.9325,67620000],["2011-05-23",9.811,9.811,84000000],["2011-05-24",9.6635,9.6635,59454000],["2011-05-25",9.613,9.613,93226000],["2011-05-26",9.75,9.75,81504000],["2011-05-27",9.7065,9.7065,47052000],["2011-05-31",9.8345,9.8345,68180000],["2011-06-01",9.62,9.62,68904000],["2011-06-02",9.6825,9.6825,60898000],["2011-06-03",9.416,9.416,99490000],["2011-06-06",9.2845,9.2845,74320000],["2011-06-07",9.3775,9.3775,97330000],["2011-06-08",9.4025,9.4025,74332000],["2011-06-09",9.484,9.484,83746000],["2011-06-10",9.3265,9.3265,75208000],["2011-06-13",9.3145,9.3145,77378000],["2011-06-14",9.498,9.498,79206000],["2011-06-15",9.299,9.299,126354000],["2011-06-16",9.1825,9.1825,120642000],["2011-06-17",9.3185,9.3185,126444000],["2011-06-20",9.386,9.386,56634000],["2011-06-21",9.7115,9.7115,83652000],["2011-06-22",9.5815,9.5815,62594000],["2011-06-23",9.708,9.708,92192000],["2011-06-24",9.6275,9.6275,72290000],["2011-06-27",10.0625,10.0625,122014000],["2011-06-28",10.1175,10.1175,76506000],["2011-06-29",10.209,10.209,92178000],["2011-06-30",10.2245,10.2245,88962000],["2011-07-01",10.4745,10.4745,80174000],["2011-07-05",10.6595,10.6595,71704000],["2011-07-06",10.7095,10.7095,52152000],["2011-07-07",10.837,10.837,62898000],["2011-07-08",10.914,10.914,74158000],["2011-07-11",10.6275,10.6275,80674000],["2011-07-12",10.5615,10.5615,79714000],["2011-07-13",10.675,10.675,84598000],["2011-07-14",10.519,10.519,78050000],["2011-07-15",10.6435,10.6435,81452000],["2011-07-18",10.5765,10.5765,57962000],["2011-07-19",10.903,10.903,88744000],["2011-07-20",10.7775,10.7775,67458000],["2011-07-21",10.6605,10.6605,90906000],["2011-07-22",10.826,10.826,71834000],["2011-07-25",10.6745,10.6745,66856000],["2011-07-26",10.709,10.709,197272000],["2011-07-27",11.126,11.126,259112000],["2011-07-28",11.195,11.195,107098000],["2011-07-29",11.126,11.126,103354000],["2011-08-01",11.066,11.066,115786000],["2011-08-02",10.585,10.585,131734000],["2011-08-03",10.498,10.498,163942000],["2011-08-04",10.074,10.074,131590000],["2011-08-05",10.135,10.135,200480000],["2011-08-08",9.685,9.685,208550000],["2011-08-09",10.2545,10.2545,209824000],["2011-08-10",9.7065,9.7065,175152000],["2011-08-11",9.918,9.918,148038000],["2011-08-12",10.115,10.115,112408000],["2011-08-15",10.1475,10.1475,95718000],["2011-08-16",9.884,9.884,104118000],["2011-08-17",9.7965,9.7965,79822000],["2011-08-18",9.126,9.126,165504000],["2011-08-19",8.9465,8.9465,144884000],["2011-08-22",8.877,8.877,106274000],["2011-08-23",9.6775,9.6775,147032000],["2011-08-24",9.6865,9.6865,124974000],["2011-08-25",9.6015,9.6015,75216000],["2011-08-26",9.9635,9.9635,106214000],["2011-08-29",10.3265,10.3265,90220000],["2011-08-30",10.546,10.546,118314000],["2011-08-31",10.7615,10.7615,148100000],["2011-09-01",10.627,10.627,105506000],["2011-09-02",10.5,10.5,84640000],["2011-09-06",10.809,10.809,124324000],["2011-09-07",10.995,10.995,105916000],["2011-09-08",10.863,10.863,87958000],["2011-09-09",10.5695,10.5695,91486000],["2011-09-12",10.828,10.828,106842000],["2011-09-13",10.9765,10.9765,96718000],["2011-09-14",11.1285,11.1285,117634000],["2011-09-15",11.339,11.339,112176000],["2011-09-16",11.965,11.965,235060000],["2011-09-19",12.0845,12.0845,164466000],["2011-09-20",11.6625,11.6625,147710000],["2011-09-21",11.5935,11.5935,117630000],["2011-09-22",11.1615,11.1615,165092000],["2011-09-23",11.1805,11.1805,129362000],["2011-09-26",11.4925,11.4925,115882000],["2011-09-27",11.2105,11.2105,156750000],["2011-09-28",11.4855,11.4855,288738000],["2011-09-29",11.122,11.122,187570000],["2011-09-30",10.8115,10.8115,131006000],["2011-10-03",10.599,10.599,132488000],["2011-10-04",10.625,10.625,174232000],["2011-10-05",10.975,10.975,130164000],["2011-10-06",11.0755,11.0755,136986000],["2011-10-07",11.237,11.237,135686000],["2011-10-10",11.566,11.566,102862000],["2011-10-11",11.774,11.774,100074000],["2011-10-12",11.8405,11.8405,130216000],["2011-10-13",11.8075,11.8075,96670000],["2011-10-14",12.3355,12.3355,118474000],["2011-10-17",12.1165,12.1165,95580000],["2011-10-18",12.194,12.194,92194000],["2011-10-19",11.5765,11.5765,134302000],["2011-10-20",11.6805,11.6805,90498000],["2011-10-21",11.739,11.739,91450000],["2011-10-24",11.8805,11.8805,99516000],["2011-10-25",11.3575,11.3575,280252000],["2011-10-26",9.92,9.92,482684000],["2011-10-27",10.339,10.339,215486000],["2011-10-28",10.866,10.866,197608000],["2011-10-31",10.6755,10.6755,146866000],["2011-11-01",10.605,10.605,170236000],["2011-11-02",10.781,10.781,122440000],["2011-11-03",10.9145,10.9145,106300000],["2011-11-04",10.824,10.824,81316000],["2011-11-07",10.85,10.85,77200000],["2011-11-08",10.8995,10.8995,78290000],["2011-11-09",10.561,10.561,93612000],["2011-11-10",10.5395,10.5395,100892000],["2011-11-11",10.8695,10.8695,103262000],["2011-11-14",10.9465,10.9465,130444000],["2011-11-15",10.8915,10.8915,114780000],["2011-11-16",10.5995,10.5995,110188000],["2011-11-17",10.226,10.226,159662000],["2011-11-18",9.857,9.857,168750000],["2011-11-21",9.4625,9.4625,226424000],["2011-11-22",9.617,9.617,198312000],["2011-11-23",9.4495,9.4495,160226000],["2011-11-25",9.12,9.12,99440000],["2011-11-28",9.7075,9.7075,144146000],["2011-11-29",9.4195,9.4195,131502000],["2011-11-30",9.6145,9.6145,154340000],["2011-12-01",9.8565,9.8565,146554000],["2011-12-02",9.8015,9.8015,150524000],["2011-12-05",9.812,9.812,118442000],["2011-12-06",9.5995,9.5995,104040000],["2011-12-07",9.766,9.766,128546000],["2011-12-08",9.524,9.524,87222000],["2011-12-09",9.6515,9.6515,103176000],["2011-12-12",9.476,9.476,86864000],["2011-12-13",9.0255,9.0255,185946000],["2011-12-14",9.0105,9.0105,232284000],["2011-12-15",9.063,9.063,145198000],["2011-12-16",9.063,9.063,133282000],["2011-12-19",8.9665,8.9665,90672000],["2011-12-20",9.126,9.126,92002000],["2011-12-21",8.7175,8.7175,161334000],["2011-12-22",8.9515,8.9515,93898000],["2011-12-23",8.864,8.864,69930000],["2011-12-27",8.8135,8.8135,59018000],["2011-12-28",8.6945,8.6945,73190000],["2011-12-29",8.693,8.693,164186000],["2011-12-30",8.655,8.655,85596000],["2012-01-03",8.9515,8.9515,102216000],["2012-01-04",8.8755,8.8755,84104000],["2012-01-05",8.8805,8.8805,76182000],["2012-01-06",9.1305,9.1305,140168000],["2012-01-09",8.928,8.928,101138000],["2012-01-10",8.967,8.967,79716000],["2012-01-11",8.945,8.945,62054000],["2012-01-12",8.7965,8.7965,107716000],["2012-01-13",8.921,8.921,95070000],["2012-01-17",9.083,9.083,112890000],["2012-01-18",9.472,9.472,149470000],["2012-01-19",9.7225,9.7225,141920000],["2012-01-20",9.5465,9.5465,112206000],["2012-01-23",9.3045,9.3045,91706000],["2012-01-24",9.35,9.35,93476000],["2012-01-25",9.39,9.39,86128000],["2012-01-26",9.666,9.666,117472000],["2012-01-27",9.7685,9.7685,93180000],["2012-01-30",9.6075,9.6075,108482000],["2012-01-31",9.722,9.722,255444000],["2012-02-01",8.973,8.973,426732000],["2012-02-02",9.086,9.086,174726000],["2012-02-03",9.384,9.384,162410000],["2012-02-06",9.157,9.157,106200000],["2012-02-07",9.2095,9.2095,102078000],["2012-02-08",9.274,9.274,109532000],["2012-02-09",9.249,9.249,143784000],["2012-02-10",9.277,9.277,115942000],["2012-02-13",9.5795,9.5795,121428000],["2012-02-14",9.565,9.565,190542000],["2012-02-15",9.2235,9.2235,155888000],["2012-02-16",8.9965,8.9965,251276000],["2012-02-17",9.125,9.125,148362000],["2012-02-21",9.113,9.113,135130000],["2012-02-22",9.029,9.029,115708000],["2012-02-23",8.9445,8.9445,103076000],["2012-02-24",8.9565,8.9565,73374000],["2012-02-27",8.9265,8.9265,74124000],["2012-02-28",9.19,9.19,115290000],["2012-02-29",8.9845,8.9845,106006000],["2012-03-01",9.002,9.002,98720000],["2012-03-02",8.965,8.965,73156000],["2012-03-05",9.013,9.013,93654000],["2012-03-06",9.0545,9.0545,112244000],["2012-03-07",9.1885,9.1885,99030000],["2012-03-08",9.382,9.382,84430000],["2012-03-09",9.216,9.216,90212000],["2012-03-12",9.1695,9.1695,51752000],["2012-03-13",9.2295,9.2295,88116000],["2012-03-14",9.113,9.113,73994000],["2012-03-15",9.2215,9.2215,83202000],["2012-03-16",9.2525,9.2525,98680000],["2012-03-19",9.276,9.276,78068000],["2012-03-20",9.6165,9.6165,183308000],["2012-03-21",9.5865,9.5865,84288000],["2012-03-22",9.62,9.62,74792000],["2012-03-23",9.752,9.752,119680000],["2012-03-26",10.1435,10.1435,152274000],["2012-03-27",10.272,10.272,192016000],["2012-03-28",10.058,10.058,124900000],["2012-03-29",10.2305,10.2305,114224000],["2012-03-30",10.1255,10.1255,88762000],["2012-04-02",9.9025,9.9025,128606000],["2012-04-03",9.983,9.983,100014000],["2012-04-04",9.6995,9.6995,109138000],["2012-04-05",9.7195,9.7195,64350000],["2012-04-09",9.5935,9.5935,62718000],["2012-04-10",9.349,9.349,89100000],["2012-04-11",9.3985,9.3985,86756000],["2012-04-12",9.5345,9.5345,80558000],["2012-04-13",9.423,9.423,68636000],["2012-04-16",9.275,9.275,80886000],["2012-04-17",9.4195,9.4195,56584000],["2012-04-18",9.5535,9.5535,80038000],["2012-04-19",9.555,9.555,80048000],["2012-04-20",9.499,9.499,64872000],["2012-04-23",9.412,9.412,69620000],["2012-04-24",9.5165,9.5165,67526000],["2012-04-25",9.721,9.721,79102000],["2012-04-26",9.7995,9.7995,204680000],["2012-04-27",11.3425,11.3425,442338000],["2012-04-30",11.595,11.595,195138000],["2012-05-01",11.502,11.502,135098000],["2012-05-02",11.5125,11.5125,91868000],["2012-05-03",11.4725,11.4725,81110000],["2012-05-04",11.1995,11.1995,91704000],["2012-05-07",11.258,11.258,66286000],["2012-05-08",11.195,11.195,90448000],["2012-05-09",11.149,11.149,74240000],["2012-05-10",11.3345,11.3345,92968000],["2012-05-11",11.384,11.384,83872000],["2012-05-14",11.1465,11.1465,61932000],["2012-05-15",11.2195,11.2195,114274000],["2012-05-16",11.203,11.203,105236000],["2012-05-17",10.918,10.918,90110000],["2012-05-18",10.6925,10.6925,104634000],["2012-05-21",10.9055,10.9055,71596000],["2012-05-22",10.7665,10.7665,74662000],["2012-05-23",10.864,10.864,84876000],["2012-05-24",10.762,10.762,62822000],["2012-05-25",10.6445,10.6445,43428000],["2012-05-29",10.7375,10.7375,53878000],["2012-05-30",10.4615,10.4615,81564000],["2012-05-31",10.6455,10.6455,98880000],["2012-06-01",10.411,10.411,79030000],["2012-06-04",10.7285,10.7285,85992000],["2012-06-05",10.6605,10.6605,70878000],["2012-06-06",10.882,10.882,54202000],["2012-06-07",10.94,10.94,70078000],["2012-06-08",10.924,10.924,57540000],["2012-06-11",10.825,10.825,74982000],["2012-06-12",10.821,10.821,56666000],["2012-06-13",10.7365,10.7365,46504000],["2012-06-14",10.7225,10.7225,61218000],["2012-06-15",10.9175,10.9175,75704000],["2012-06-18",11.133,11.133,67392000],["2012-06-19",11.2015,11.2015,54332000],["2012-06-20",11.151,11.151,48888000],["2012-06-21",11.0285,11.0285,56860000],["2012-06-22",11.108,11.108,43750000],["2012-06-25",11.0035,11.0035,47646000],["2012-06-26",11.2805,11.2805,75082000],["2012-06-27",11.281,11.281,55984000],["2012-06-28",11.0655,11.0655,59896000],["2012-06-29",11.4175,11.4175,72288000],["2012-07-02",11.466,11.466,46614000],["2012-07-03",11.4765,11.4765,26634000],["2012-07-05",11.353,11.353,53646000],["2012-07-06",11.2525,11.2525,64064000],["2012-07-09",11.2525,11.2525,38440000],["2012-07-10",10.975,10.975,59642000],["2012-07-11",10.9185,10.9185,54694000],["2012-07-12",10.768,10.768,52324000],["2012-07-13",10.9195,10.9195,44438000],["2012-07-16",10.8005,10.8005,40084000],["2012-07-17",10.8465,10.8465,39740000],["2012-07-18",10.8735,10.8735,41860000],["2012-07-19",11.3085,11.3085,108988000],["2012-07-20",11.4145,11.4145,83400000],["2012-07-23",11.3005,11.3005,110302000],["2012-07-24",11.152,11.152,100174000],["2012-07-25",10.8525,10.8525,72934000],["2012-07-26",11.0005,11.0005,138748000],["2012-07-27",11.866,11.866,226278000],["2012-07-30",11.8045,11.8045,74728000],["2012-07-31",11.665,11.665,69072000],["2012-08-01",11.6045,11.6045,50876000],["2012-08-02",11.5405,11.5405,60962000],["2012-08-03",11.7485,11.7485,56506000],["2012-08-06",11.6995,11.6995,36874000],["2012-08-07",11.828,11.828,41166000],["2012-08-08",11.719,11.719,30686000],["2012-08-09",11.703,11.703,30962000],["2012-08-10",11.6375,11.6375,37050000],["2012-08-13",11.622,11.622,39946000],["2012-08-14",11.6595,11.6595,55020000],["2012-08-15",11.871,11.871,65294000],["2012-08-16",12.0775,12.0775,86242000],["2012-08-17",12.0585,12.0585,61716000],["2012-08-20",12.0175,12.0175,37798000],["2012-08-21",11.9725,11.9725,51430000],["2012-08-22",12.155,12.155,49474000],["2012-08-23",12.06,12.06,49078000],["2012-08-24",12.287,12.287,73976000],["2012-08-27",12.196,12.196,58594000],["2012-08-28",12.3055,12.3055,54846000],["2012-08-29",12.356,12.356,35452000],["2012-08-30",12.311,12.311,72950000],["2012-08-31",12.4135,12.4135,66950000],["2012-09-04",12.394,12.394,79016000],["2012-09-05",12.311,12.311,53052000],["2012-09-06",12.569,12.569,107228000],["2012-09-07",12.957,12.957,100590000],["2012-09-10",12.8545,12.8545,51344000],["2012-09-11",12.7835,12.7835,50496000],["2012-09-12",12.7815,12.7815,45464000],["2012-09-13",13.012,13.012,70512000],["2012-09-14",13.0635,13.0635,73324000],["2012-09-17",12.9,12.9,46126000],["2012-09-18",12.9375,12.9375,44300000],["2012-09-19",13.084,13.084,52736000],["2012-09-20",13.0405,13.0405,58272000],["2012-09-21",12.8735,12.8735,121186000],["2012-09-24",12.74,12.74,54158000],["2012-09-25",12.623,12.623,88116000],["2012-09-26",12.4835,12.4835,58410000],["2012-09-27",12.8295,12.8295,67948000],["2012-09-28",12.716,12.716,49132000],["2012-10-01",12.6005,12.6005,51624000],["2012-10-02",12.53,12.53,43916000],["2012-10-03",12.796,12.796,54912000],["2012-10-04",13.0235,13.0235,54008000],["2012-10-05",12.9255,12.9255,56130000],["2012-10-08",12.953,12.953,35246000],["2012-10-09",12.548,12.548,69896000],["2012-10-10",12.2495,12.2495,78966000],["2012-10-11",12.211,12.211,68946000],["2012-10-12",12.118,12.118,44064000],["2012-10-15",12.209,12.209,59196000],["2012-10-16",12.197,12.197,44082000],["2012-10-17",12.3745,12.3745,66054000],["2012-10-18",12.2425,12.2425,106106000],["2012-10-19",12,12,87906000],["2012-10-22",11.689,11.689,90000000],["2012-10-23",11.7155,11.7155,88616000],["2012-10-24",11.4245,11.4245,73574000],["2012-10-25",11.146,11.146,134826000],["2012-10-26",11.912,11.912,227350000],["2012-10-31",11.6445,11.6445,95952000],["2012-11-01",11.607,11.607,78102000],["2012-11-02",11.621,11.621,67494000],["2012-11-05",11.7165,11.7165,36922000],["2012-11-06",11.878,11.878,53226000],["2012-11-07",11.603,11.603,72484000],["2012-11-08",11.3675,11.3675,59648000],["2012-11-09",11.3155,11.3155,61850000],["2012-11-12",11.3235,11.3235,42576000],["2012-11-13",11.33,11.33,52596000],["2012-11-14",11.1475,11.1475,60682000],["2012-11-15",11.03,11.03,68094000],["2012-11-16",11.2615,11.2615,87056000],["2012-11-19",11.4855,11.4855,71824000],["2012-11-20",11.689,11.689,55434000],["2012-11-21",11.9015,11.9015,59186000],["2012-11-23",11.994,11.994,35536000],["2012-11-26",12.181,12.181,83566000],["2012-11-27",12.17,12.17,60970000],["2012-11-28",12.3555,12.3555,54868000],["2012-11-29",12.5635,12.5635,106210000],["2012-11-30",12.6025,12.6025,75948000],["2012-12-03",12.5165,12.5165,59812000],["2012-12-04",12.6245,12.6245,62294000],["2012-12-05",12.698,12.698,57044000],["2012-12-06",12.6685,12.6685,71158000],["2012-12-07",12.6635,12.6635,43406000],["2012-12-10",12.3885,12.3885,70076000],["2012-12-11",12.5345,12.5345,83704000],["2012-12-12",12.588,12.588,52562000],["2012-12-13",12.5625,12.5625,49204000],["2012-12-14",12.4595,12.4595,50538000],["2012-12-17",12.693,12.693,45540000],["2012-12-18",13.02,13.02,99220000],["2012-12-19",12.8995,12.8995,46000000],["2012-12-20",13.075,13.075,51692000],["2012-12-21",12.846,12.846,94092000],["2012-12-24",12.931,12.931,19688000],["2012-12-26",12.4315,12.4315,83054000],["2012-12-27",12.4155,12.4155,72786000],["2012-12-28",12.259,12.259,37174000],["2012-12-31",12.5435,12.5435,68380000],["2013-01-02",12.8655,12.8655,65420000],["2013-01-03",12.924,12.924,55018000],["2013-01-04",12.9575,12.9575,37484000],["2013-01-07",13.423,13.423,98200000],["2013-01-08",13.319,13.319,60214000],["2013-01-09",13.3175,13.3175,45312000],["2013-01-10",13.267,13.267,57268000],["2013-01-11",13.397,13.397,48266000],["2013-01-14",13.6365,13.6365,85500000],["2013-01-15",13.595,13.595,46538000],["2013-01-16",13.4465,13.4465,41312000],["2013-01-17",13.524,13.524,37692000],["2013-01-18",13.606,13.606,58840000],["2013-01-22",13.5095,13.5095,42754000],["2013-01-23",13.4055,13.4055,50178000],["2013-01-24",13.673,13.673,68340000],["2013-01-25",14.1995,14.1995,99362000],["2013-01-28",13.802,13.802,86428000],["2013-01-29",13.0175,13.0175,203452000],["2013-01-30",13.638,13.638,261508000],["2013-01-31",13.275,13.275,135442000],["2013-02-01",13.25,13.25,122300000],["2013-02-04",12.999,12.999,74472000],["2013-02-05",13.3445,13.3445,80258000],["2013-02-06",13.111,13.111,55408000],["2013-02-07",13.0115,13.0115,79514000],["2013-02-08",13.0975,13.0975,77584000],["2013-02-11",12.8605,12.8605,68074000],["2013-02-12",12.935,12.935,58874000],["2013-02-13",13.4735,13.4735,105860000],["2013-02-14",13.462,13.462,69260000],["2013-02-15",13.2545,13.2545,79598000],["2013-02-19",13.4875,13.4875,57084000],["2013-02-20",13.3205,13.3205,70578000],["2013-02-21",13.297,13.297,72748000],["2013-02-22",13.271,13.271,62496000],["2013-02-25",12.9935,12.9935,60648000],["2013-02-26",12.968,12.968,66972000],["2013-02-27",13.1625,13.1625,58162000],["2013-02-28",13.2135,13.2135,53344000],["2013-03-01",13.287,13.287,59140000],["2013-03-04",13.6555,13.6555,69060000],["2013-03-05",13.7795,13.7795,73724000],["2013-03-06",13.6895,13.6895,41014000],["2013-03-07",13.694,13.694,38780000],["2013-03-08",13.7095,13.7095,37596000],["2013-03-11",13.562,13.562,38098000],["2013-03-12",13.7065,13.7065,64924000],["2013-03-13",13.755,13.755,37684000],["2013-03-14",13.287,13.287,104534000],["2013-03-15",13.091,13.091,97318000],["2013-03-18",12.8945,12.8945,54404000],["2013-03-19",12.8205,12.8205,74770000],["2013-03-20",12.864,12.864,54778000],["2013-03-21",12.6695,12.6695,56128000],["2013-03-22",12.8875,12.8875,62492000],["2013-03-25",12.801,12.801,50278000],["2013-03-26",13.0155,13.0155,48420000],["2013-03-27",13.265,13.265,57498000],["2013-03-28",13.3245,13.3245,49474000],["2013-04-01",13.0805,13.0805,50496000],["2013-04-02",13.166,13.166,52622000],["2013-04-03",12.9515,12.9515,48276000],["2013-04-04",12.954,12.954,39288000],["2013-04-05",12.774,12.774,51148000],["2013-04-08",12.9475,12.9475,45912000],["2013-04-09",13.057,13.057,43132000],["2013-04-10",13.2385,13.2385,46450000],["2013-04-11",13.4925,13.4925,61810000],["2013-04-12",13.6435,13.6435,57326000],["2013-04-15",13.386,13.386,66520000],["2013-04-16",13.617,13.617,42744000],["2013-04-17",13.37,13.37,62702000],["2013-04-18",12.971,12.971,62752000],["2013-04-19",13.016,13.016,52050000],["2013-04-22",13.1775,13.1775,42382000],["2013-04-23",13.445,13.445,45412000],["2013-04-24",13.439,13.439,37056000],["2013-04-25",13.735,13.735,122330000],["2013-04-26",12.7405,12.7405,280600000],["2013-04-29",12.487,12.487,142340000],["2013-04-30",12.6905,12.6905,84976000],["2013-05-01",12.4115,12.4115,87828000],["2013-05-02",12.6275,12.6275,78724000],["2013-05-03",12.9025,12.9025,70280000],["2013-05-06",12.786,12.786,46956000],["2013-05-07",12.8865,12.8865,62674000],["2013-05-08",12.934,12.934,53540000],["2013-05-09",13.008,13.008,55386000],["2013-05-10",13.1815,13.1815,62906000],["2013-05-13",13.2255,13.2255,42990000],["2013-05-14",13.4165,13.4165,54000000],["2013-05-15",13.328,13.328,54410000],["2013-05-16",13.206,13.206,32870000],["2013-05-17",13.495,13.495,50546000],["2013-05-20",13.3815,13.3815,44180000],["2013-05-21",13.443,13.443,34824000],["2013-05-22",13.148,13.148,66640000],["2013-05-23",13.09,13.09,40006000],["2013-05-24",13.087,13.087,33926000],["2013-05-28",13.3645,13.3645,69420000],["2013-05-29",13.2765,13.2765,38068000],["2013-05-30",13.3415,13.3415,33350000],["2013-05-31",13.46,13.46,67486000],["2013-06-03",13.344,13.344,50878000],["2013-06-04",13.285,13.285,41772000],["2013-06-05",13.3585,13.3585,70246000],["2013-06-06",13.3915,13.3915,49526000],["2013-06-07",13.8435,13.8435,92652000],["2013-06-10",14.0535,14.0535,61730000],["2013-06-11",13.739,13.739,61956000],["2013-06-12",13.5835,13.5835,44778000],["2013-06-13",13.7895,13.7895,52996000],["2013-06-14",13.6995,13.6995,43016000],["2013-06-17",13.903,13.903,57680000],["2013-06-18",14.088,14.088,42922000],["2013-06-19",13.908,13.908,56550000],["2013-06-20",13.672,13.672,59680000],["2013-06-21",13.668,13.668,84020000],["2013-06-24",13.5305,13.5305,77276000],["2013-06-25",13.6045,13.6045,48992000],["2013-06-26",13.8785,13.8785,60590000],["2013-06-27",13.8775,13.8775,50390000],["2013-06-28",13.8845,13.8845,63866000],["2013-07-01",14.105,14.105,57764000],["2013-07-02",14.1865,14.1865,64764000],["2013-07-03",14.2015,14.2015,27460000],["2013-07-05",14.294,14.294,39708000],["2013-07-08",14.5295,14.5295,60934000],["2013-07-09",14.5765,14.5765,55512000],["2013-07-10",14.6165,14.6165,36204000],["2013-07-11",14.983,14.983,80146000],["2013-07-12",15.3775,15.3775,90786000],["2013-07-15",15.3285,15.3285,44912000],["2013-07-16",15.3435,15.3435,53204000],["2013-07-17",15.4345,15.4345,40594000],["2013-07-18",15.2055,15.2055,61276000],["2013-07-19",15.2615,15.2615,59462000],["2013-07-22",15.174,15.174,50414000],["2013-07-23",15.053,15.053,39992000],["2013-07-24",14.947,14.947,40010000],["2013-07-25",15.17,15.17,108116000],["2013-07-26",15.6005,15.6005,176350000],["2013-07-29",15.305,15.305,64236000],["2013-07-30",15.1205,15.1205,61068000],["2013-07-31",15.061,15.061,37826000],["2013-08-01",15.2785,15.2785,59434000],["2013-08-02",15.2105,15.2105,50052000],["2013-08-05",15.0495,15.0495,44664000],["2013-08-06",15.0375,15.0375,36980000],["2013-08-07",14.8455,14.8455,39220000],["2013-08-08",14.787,14.787,46868000],["2013-08-09",14.863,14.863,39006000],["2013-08-12",14.8345,14.8345,30090000],["2013-08-13",14.6985,14.6985,46998000],["2013-08-14",14.567,14.567,28300000],["2013-08-15",14.3235,14.3235,45228000],["2013-08-16",14.241,14.241,48450000],["2013-08-19",14.2785,14.2785,49548000],["2013-08-20",14.3545,14.3545,31726000],["2013-08-21",14.2285,14.2285,36306000],["2013-08-22",14.4865,14.4865,28452000],["2013-08-23",14.5005,14.5005,39238000],["2013-08-26",14.3105,14.3105,34234000],["2013-08-27",14.0465,14.0465,49520000],["2013-08-28",14.079,14.079,29142000],["2013-08-29",14.199,14.199,31328000],["2013-08-30",14.049,14.049,30694000],["2013-09-03",14.44,14.44,57952000],["2013-09-04",14.682,14.682,48772000],["2013-09-05",14.705,14.705,36332000],["2013-09-06",14.793,14.793,45840000],["2013-09-09",14.9855,14.9855,32872000],["2013-09-10",15.018,15.018,35568000],["2013-09-11",14.982,14.982,34852000],["2013-09-12",14.943,14.943,32124000],["2013-09-13",14.896,14.896,27012000],["2013-09-16",14.803,14.803,36168000],["2013-09-17",15.2085,15.2085,45930000],["2013-09-18",15.6015,15.6015,58928000],["2013-09-19",15.603,15.603,47018000],["2013-09-20",15.817,15.817,106046000],["2013-09-23",15.5745,15.5745,37698000],["2013-09-24",15.7065,15.7065,40672000],["2013-09-25",15.6325,15.6325,40172000],["2013-09-26",15.906,15.906,39798000],["2013-09-27",15.8005,15.8005,33150000],["2013-09-30",15.632,15.632,32472000],["2013-10-01",16.0475,16.0475,47928000],["2013-10-02",16.0255,16.0255,44348000],["2013-10-03",15.738,15.738,53496000],["2013-10-04",15.952,15.952,36300000],["2013-10-07",15.5015,15.5015,41664000],["2013-10-08",15.1615,15.1615,63324000],["2013-10-09",14.9115,14.9115,64948000],["2013-10-10",15.2585,15.2585,51102000],["2013-10-11",15.5445,15.5445,43262000],["2013-10-14",15.535,15.535,38782000],["2013-10-15",15.32,15.32,45222000],["2013-10-16",15.5245,15.5245,43414000],["2013-10-17",15.5385,15.5385,52968000],["2013-10-18",16.4465,16.4465,119396000],["2013-10-21",16.322,16.322,50446000],["2013-10-22",16.627,16.627,78710000],["2013-10-23",16.338,16.338,56364000],["2013-10-24",16.6105,16.6105,117694000],["2013-10-25",18.1695,18.1695,240736000],["2013-10-28",17.908,17.908,72716000],["2013-10-29",18.135,18.135,43708000],["2013-10-30",18.054,18.054,90044000],["2013-10-31",18.2015,18.2015,49336000],["2013-11-01",17.95,17.95,66620000],["2013-11-04",17.937,17.937,38768000],["2013-11-05",17.9445,17.9445,40142000],["2013-11-06",17.809,17.809,45646000],["2013-11-07",17.178,17.178,84926000],["2013-11-08",17.5155,17.5155,53138000],["2013-11-11",17.719,17.719,45234000],["2013-11-12",17.4765,17.4765,46862000],["2013-11-13",17.811,17.811,55466000],["2013-11-14",18.37,18.37,83196000],["2013-11-15",18.4585,18.4585,89832000],["2013-11-18",18.309,18.309,54748000],["2013-11-19",18.247,18.247,38096000],["2013-11-20",18.1285,18.1285,35430000],["2013-11-21",18.446,18.446,39292000],["2013-11-22",18.6155,18.6155,59310000],["2013-11-25",18.832,18.832,59446000],["2013-11-26",19.0685,19.0685,54488000],["2013-11-27",19.3355,19.3355,45394000],["2013-11-29",19.681,19.681,48120000],["2013-12-02",19.615,19.615,94280000],["2013-12-03",19.233,19.233,74058000],["2013-12-04",19.298,19.298,47106000],["2013-12-05",19.2245,19.2245,38130000],["2013-12-06",19.3475,19.3475,39694000],["2013-12-09",19.2445,19.2445,55236000],["2013-12-10",19.389,19.389,54736000],["2013-12-11",19.1095,19.1095,49026000],["2013-12-12",19.0625,19.0625,42474000],["2013-12-13",19.212,19.212,60500000],["2013-12-16",19.4485,19.4485,45034000],["2013-12-17",19.3825,19.3825,46878000],["2013-12-18",19.798,19.798,69782000],["2013-12-19",19.7595,19.7595,48544000],["2013-12-20",20.11,20.11,100678000],["2013-12-23",20.146,20.146,53190000],["2013-12-24",19.96,19.96,27608000],["2013-12-26",20.2195,20.2195,37370000],["2013-12-27",19.904,19.904,39738000],["2013-12-30",19.6685,19.6685,49742000],["2013-12-31",19.9395,19.9395,39930000],["2014-01-02",19.8985,19.8985,42756000],["2014-01-03",19.822,19.822,44204000],["2014-01-06",19.6815,19.6815,63412000],["2014-01-07",19.9015,19.9015,38320000],["2014-01-08",20.096,20.096,46330000],["2014-01-09",20.0505,20.0505,42060000],["2014-01-10",19.883,19.883,53590000],["2014-01-13",19.549,19.549,56898000],["2014-01-14",19.877,19.877,46802000],["2014-01-15",19.7935,19.7935,53566000],["2014-01-16",19.79,19.79,52024000],["2014-01-17",19.9805,19.9805,90102000],["2014-01-21",20.3525,20.3525,62442000],["2014-01-22",20.227,20.227,41210000],["2014-01-23",19.9935,19.9935,60508000],["2014-01-24",19.38,19.38,89168000],["2014-01-27",19.314,19.314,78736000],["2014-01-28",19.7215,19.7215,57890000],["2014-01-29",19.21,19.21,67646000],["2014-01-30",20.1505,20.1505,209478000],["2014-01-31",17.9345,17.9345,323096000],["2014-02-03",17.3075,17.3075,205616000],["2014-02-04",17.3975,17.3975,96258000],["2014-02-05",17.3225,17.3225,88708000],["2014-02-06",17.7295,17.7295,66714000],["2014-02-07",18.054,18.054,86610000],["2014-02-10",18.0435,18.0435,68994000],["2014-02-11",18.0895,18.0895,64442000],["2014-02-12",17.4625,17.4625,131754000],["2014-02-13",17.86,17.86,83500000],["2014-02-14",17.8675,17.8675,70404000],["2014-02-18",17.6825,17.6825,99960000],["2014-02-19",17.369,17.369,83362000],["2014-02-20",17.49,17.49,69856000],["2014-02-21",17.338,17.338,84200000],["2014-02-24",17.589,17.589,72894000],["2014-02-25",17.916,17.916,74728000],["2014-02-26",17.99,17.99,72442000],["2014-02-27",18.0065,18.0065,62098000],["2014-02-28",18.105,18.105,77640000],["2014-03-03",17.989,17.989,55966000],["2014-03-04",18.195,18.195,54088000],["2014-03-05",18.6185,18.6185,76966000],["2014-03-06",18.608,18.608,58532000],["2014-03-07",18.603,18.603,45596000],["2014-03-10",18.5265,18.5265,42116000],["2014-03-11",18.441,18.441,44922000],["2014-03-12",18.532,18.532,44332000],["2014-03-13",18.5755,18.5755,136580000],["2014-03-14",18.687,18.687,88044000],["2014-03-17",18.752,18.752,46060000],["2014-03-18",18.9385,18.9385,49670000],["2014-03-19",18.6615,18.6615,52934000],["2014-03-20",18.4485,18.4485,51170000],["2014-03-21",18.031,18.031,108282000],["2014-03-24",17.5925,17.5925,97470000],["2014-03-25",17.7355,17.7355,88914000],["2014-03-26",17.1705,17.1705,82414000],["2014-03-27",16.9235,16.9235,115328000],["2014-03-28",16.9145,16.9145,79736000],["2014-03-31",16.8185,16.8185,85950000],["2014-04-01",17.1495,17.1495,72002000],["2014-04-02",17.098,17.098,89510000],["2014-04-03",16.681,16.681,127986000],["2014-04-04",16.15,16.15,250692000],["2014-04-07",15.888,15.888,141548000],["2014-04-08",16.3535,16.3535,131552000],["2014-04-09",16.5905,16.5905,101132000],["2014-04-10",15.8555,15.8555,122534000],["2014-04-11",15.5865,15.5865,145750000],["2014-04-14",15.7955,15.7955,85870000],["2014-04-15",15.804,15.804,107972000],["2014-04-16",16.184,16.184,85698000],["2014-04-17",16.2455,16.2455,85984000],["2014-04-21",16.5435,16.5435,59988000],["2014-04-22",16.466,16.466,74232000],["2014-04-23",16.229,16.229,72092000],["2014-04-24",16.8575,16.8575,185874000],["2014-04-25",15.1915,15.1915,323604000],["2014-04-28",14.829,14.829,289596000],["2014-04-29",15.019,15.019,130186000],["2014-04-30",15.2065,15.2065,81772000],["2014-05-01",15.3945,15.3945,86572000],["2014-05-02",15.4005,15.4005,79902000],["2014-05-05",15.5025,15.5025,50398000],["2014-05-06",14.869,14.869,93646000],["2014-05-07",14.6355,14.6355,140304000],["2014-05-08",14.416,14.416,76964000],["2014-05-09",14.612,14.612,81260000],["2014-05-12",15.143,15.143,74592000],["2014-05-13",15.232,15.232,70198000],["2014-05-14",14.881,14.881,66466000],["2014-05-15",14.7595,14.7595,85902000],["2014-05-16",14.885,14.885,72736000],["2014-05-19",14.838,14.838,45684000],["2014-05-20",15.0595,15.0595,81914000],["2014-05-21",15.2505,15.2505,68176000],["2014-05-22",15.2455,15.2455,51536000],["2014-05-23",15.612,15.612,61058000],["2014-05-27",15.541,15.541,97242000],["2014-05-28",15.508,15.508,54520000],["2014-05-29",15.689,15.689,47310000],["2014-05-30",15.6275,15.6275,85204000],["2014-06-02",15.442,15.442,44068000],["2014-06-03",15.3595,15.3595,47584000],["2014-06-04",15.339,15.339,42142000],["2014-06-05",16.1785,16.1785,155934000],["2014-06-06",16.4835,16.4835,104880000],["2014-06-09",16.375,16.375,64244000],["2014-06-10",16.6205,16.6205,73268000],["2014-06-11",16.76,16.76,88736000],["2014-06-12",16.2955,16.2955,85526000],["2014-06-13",16.3135,16.3135,55296000],["2014-06-16",16.381,16.381,48996000],["2014-06-17",16.281,16.281,58482000],["2014-06-18",16.719,16.719,128030000],["2014-06-19",16.35,16.35,106412000],["2014-06-20",16.21,16.21,121080000],["2014-06-23",16.362,16.362,52096000],["2014-06-24",16.208,16.208,52532000],["2014-06-25",16.372,16.372,46556000],["2014-06-26",16.2845,16.2845,53990000],["2014-06-27",16.2285,16.2285,48324000],["2014-06-30",16.239,16.239,53426000],["2014-07-01",16.6195,16.6195,63472000],["2014-07-02",16.6425,16.6425,53626000],["2014-07-03",16.8745,16.8745,38886000],["2014-07-07",16.6775,16.6775,42578000],["2014-07-08",16.1905,16.1905,85432000],["2014-07-09",16.4985,16.4985,63322000],["2014-07-10",16.396,16.396,53300000],["2014-07-11",17.31,17.31,166016000],["2014-07-14",17.766,17.766,112198000],["2014-07-15",17.722,17.722,83418000],["2014-07-16",17.795,17.795,70072000],["2014-07-17",17.6225,17.6225,72720000],["2014-07-18",17.933,17.933,68148000],["2014-07-21",17.988,17.988,45568000],["2014-07-22",18.042,18.042,57778000],["2014-07-23",17.907,17.907,53746000],["2014-07-24",17.9305,17.9305,141774000],["2014-07-25",16.2005,16.2005,356930000],["2014-07-28",16.0205,16.0205,118640000],["2014-07-29",16,16,57676000],["2014-07-30",16.1255,16.1255,79380000],["2014-07-31",15.6495,15.6495,103840000],["2014-08-01",15.353,15.353,148830000],["2014-08-04",15.6825,15.6825,84018000],["2014-08-05",15.616,15.616,57042000],["2014-08-06",15.6945,15.6945,45938000],["2014-08-07",15.5725,15.5725,58712000],["2014-08-08",15.84,15.84,54118000],["2014-08-11",15.9165,15.9165,49372000],["2014-08-12",15.966,15.966,38316000],["2014-08-13",16.314,16.314,98782000],["2014-08-14",16.6605,16.6605,68408000],["2014-08-15",16.6815,16.6815,77934000],["2014-08-18",16.7265,16.7265,49708000],["2014-08-19",16.7565,16.7565,34276000],["2014-08-20",16.789,16.789,36210000],["2014-08-21",16.6455,16.6455,39422000],["2014-08-22",16.5795,16.5795,44224000],["2014-08-25",16.701,16.701,39154000],["2014-08-26",17.0915,17.0915,73094000],["2014-08-27",17.159,17.159,59232000],["2014-08-28",17.001,17.001,45054000],["2014-08-29",16.952,16.952,38790000],["2014-09-02",17.119,17.119,46520000],["2014-09-03",16.95,16.95,39874000],["2014-09-04",17.2975,17.2975,79312000],["2014-09-05",17.319,17.319,42140000],["2014-09-08",17.117,17.117,59106000],["2014-09-09",16.4875,16.4875,92936000],["2014-09-10",16.5665,16.5665,75948000],["2014-09-11",16.526,16.526,54404000],["2014-09-12",16.5595,16.5595,68586000],["2014-09-15",16.1945,16.1945,80008000],["2014-09-16",16.388,16.388,65198000],["2014-09-17",16.2,16.2,82720000],["2014-09-18",16.25,16.25,51538000],["2014-09-19",16.566,16.566,137724000],["2014-09-22",16.225,16.225,62194000],["2014-09-23",16.1815,16.1815,47052000],["2014-09-24",16.4105,16.4105,52844000],["2014-09-25",16.0965,16.0965,58576000],["2014-09-26",16.1605,16.1605,72760000],["2014-09-29",16.091,16.091,38492000],["2014-09-30",16.122,16.122,52724000],["2014-10-01",15.873,15.873,61782000],["2014-10-02",15.9205,15.9205,71078000],["2014-10-03",16.137,16.137,60748000],["2014-10-06",16.11,16.11,45806000],["2014-10-07",15.849,15.849,47308000],["2014-10-08",16.135,16.135,69056000],["2014-10-09",15.7685,15.7685,71758000],["2014-10-10",15.5695,15.5695,73638000],["2014-10-13",15.3225,15.3225,87278000],["2014-10-14",15.4155,15.4155,67716000],["2014-10-15",15.2985,15.2985,106878000],["2014-10-16",15.143,15.143,94626000],["2014-10-17",15.182,15.182,88102000],["2014-10-20",15.3105,15.3105,64690000],["2014-10-21",15.7665,15.7665,71186000],["2014-10-22",15.6485,15.6485,62518000],["2014-10-23",15.659,15.659,180764000],["2014-10-24",14.353,14.353,396022000],["2014-10-27",14.4985,14.4985,119012000],["2014-10-28",14.7795,14.7795,111452000],["2014-10-29",14.706,14.706,97638000],["2014-10-30",14.9535,14.9535,81104000],["2014-10-31",15.273,15.273,91014000],["2014-11-03",15.286,15.286,64850000],["2014-11-04",15.1405,15.1405,68548000],["2014-11-05",14.826,14.826,93490000],["2014-11-06",14.832,14.832,75162000],["2014-11-07",14.993,14.993,52948000],["2014-11-10",15.2555,15.2555,56182000],["2014-11-11",15.6005,15.6005,76072000],["2014-11-12",15.5755,15.5755,43660000],["2014-11-13",15.824,15.824,73728000],["2014-11-14",16.391,16.391,177556000],["2014-11-17",16.1525,16.1525,95698000],["2014-11-18",16.2465,16.2465,70990000],["2014-11-19",16.327,16.327,65632000],["2014-11-20",16.527,16.527,68734000],["2014-11-21",16.6315,16.6315,89332000],["2014-11-24",16.782,16.782,55084000],["2014-11-25",16.752,16.752,51300000],["2014-11-26",16.6785,16.6785,39672000],["2014-11-28",16.932,16.932,61036000],["2014-12-01",16.3,16.3,98898000],["2014-12-02",16.3155,16.3155,55806000],["2014-12-03",15.825,15.825,113620000],["2014-12-04",15.8465,15.8465,65806000],["2014-12-05",15.6315,15.6315,65304000],["2014-12-08",15.332,15.332,72784000],["2014-12-09",15.625,15.625,80990000],["2014-12-10",15.292,15.292,64918000],["2014-12-11",15.368,15.368,65258000],["2014-12-12",15.366,15.366,63070000],["2014-12-15",15.3035,15.3035,76832000],["2014-12-16",14.753,14.753,130026000],["2014-12-17",14.944,14.944,88670000],["2014-12-18",14.8865,14.8865,154762000],["2014-12-19",14.995,14.995,174182000],["2014-12-22",15.327,15.327,80076000],["2014-12-23",15.3145,15.3145,54274000],["2014-12-24",15.1515,15.1515,30276000],["2014-12-26",15.4545,15.4545,57876000],["2014-12-29",15.602,15.602,60180000],["2014-12-30",15.515,15.515,41860000],["2014-12-31",15.5175,15.5175,40960000],["2015-01-02",15.426,15.426,55664000],["2015-01-05",15.1095,15.1095,55484000],["2015-01-06",14.7645,14.7645,70380000],["2015-01-07",14.921,14.921,52806000],["2015-01-08",15.023,15.023,61768000],["2015-01-09",14.8465,14.8465,51848000],["2015-01-12",14.5705,14.5705,68428000],["2015-01-13",14.737,14.737,82728000],["2015-01-14",14.6635,14.6635,110774000],["2015-01-15",14.3475,14.3475,88384000],["2015-01-16",14.537,14.537,69564000],["2015-01-20",14.472,14.472,61502000],["2015-01-21",14.8625,14.8625,201302000],["2015-01-22",15.516,15.516,107252000],["2015-01-23",15.6195,15.6195,89928000],["2015-01-26",15.483,15.483,63394000],["2015-01-27",15.3375,15.3375,58406000],["2015-01-28",15.1955,15.1955,61276000],["2015-01-29",15.589,15.589,173132000],["2015-01-30",17.7265,17.7265,477122000],["2015-02-02",18.2235,18.2235,204638000],["2015-02-03",18.1775,18.1775,124252000],["2015-02-04",18.2375,18.2375,83398000],["2015-02-05",18.6945,18.6945,144952000],["2015-02-06",18.714,18.714,77848000],["2015-02-09",18.528,18.528,54492000],["2015-02-10",18.65,18.65,45744000],["2015-02-11",18.757,18.757,55730000],["2015-02-12",18.8585,18.8585,55822000],["2015-02-13",19.0915,19.0915,69502000],["2015-02-17",18.7715,18.7715,73464000],["2015-02-18",18.6685,18.6685,53012000],["2015-02-19",18.95,18.95,59076000],["2015-02-20",19.183,19.183,65160000],["2015-02-23",19.007,19.007,43540000],["2015-02-24",18.9295,18.9295,38416000],["2015-02-25",19.2685,19.2685,63490000],["2015-02-26",19.24,19.24,53742000],["2015-02-27",19.008,19.008,50646000],["2015-03-02",19.283,19.283,42784000],["2015-03-03",19.2305,19.2305,38930000],["2015-03-04",19.136,19.136,45182000],["2015-03-05",19.3915,19.3915,53870000],["2015-03-06",19.0045,19.0045,52540000],["2015-03-09",18.928,18.928,46228000],["2015-03-10",18.4755,18.4755,62420000],["2015-03-11",18.3185,18.3185,49902000],["2015-03-12",18.712,18.712,56200000],["2015-03-13",18.529,18.529,52234000],["2015-03-16",18.6675,18.6675,47082000],["2015-03-17",18.596,18.596,40740000],["2015-03-18",18.757,18.757,53082000],["2015-03-19",18.662,18.662,38314000],["2015-03-20",18.9245,18.9245,75272000],["2015-03-23",18.7555,18.7555,44786000],["2015-03-24",18.7045,18.7045,44564000],["2015-03-25",18.548,18.548,68590000],["2015-03-26",18.3675,18.3675,58600000],["2015-03-27",18.528,18.528,52196000],["2015-03-30",18.7295,18.7295,36418000],["2015-03-31",18.605,18.605,50122000],["2015-04-01",18.513,18.513,49162000],["2015-04-02",18.6125,18.6125,37506000],["2015-04-06",18.852,18.852,61014000],["2015-04-07",18.7205,18.7205,39098000],["2015-04-08",19.06,19.06,52728000],["2015-04-09",19.177,19.177,47846000],["2015-04-10",19.1325,19.1325,51470000],["2015-04-13",19.118,19.118,37890000],["2015-04-14",19.2555,19.2555,51672000],["2015-04-15",19.1725,19.1725,38664000],["2015-04-16",19.302,19.302,41608000],["2015-04-17",18.778,18.778,76794000],["2015-04-20",19.4755,19.4755,100322000],["2015-04-21",19.559,19.559,92870000],["2015-04-22",19.49,19.49,69494000],["2015-04-23",19.4995,19.4995,159600000],["2015-04-24",22.255,22.255,343538000],["2015-04-27",21.928,21.928,108618000],["2015-04-28",21.4655,21.4655,82810000],["2015-04-29",21.4685,21.4685,72434000],["2015-04-30",21.089,21.089,72958000],["2015-05-01",21.1435,21.1435,71316000],["2015-05-04",21.152,21.152,45408000],["2015-05-05",21.0595,21.0595,57128000],["2015-05-06",20.955,20.955,51050000],["2015-05-07",21.344,21.344,55322000],["2015-05-08",21.6845,21.6845,58176000],["2015-05-11",21.6425,21.6425,47874000],["2015-05-12",21.551,21.551,38956000],["2015-05-13",21.3435,21.3435,39926000],["2015-05-14",21.614,21.614,37770000],["2015-05-15",21.3,21.3,84806000],["2015-05-18",21.262,21.262,47804000],["2015-05-19",21.0855,21.0855,49284000],["2015-05-20",21.193,21.193,43924000],["2015-05-21",21.5815,21.5815,82428000],["2015-05-22",21.3815,21.3815,40412000],["2015-05-26",21.2735,21.2735,44884000],["2015-05-27",21.571,21.571,44622000],["2015-05-28",21.3285,21.3285,38248000],["2015-05-29",21.4615,21.4615,60322000],["2015-06-01",21.546,21.546,45066000],["2015-06-02",21.5495,21.5495,33378000],["2015-06-03",21.8295,21.8295,54558000],["2015-06-04",21.539,21.539,50216000],["2015-06-05",21.3475,21.3475,38158000],["2015-06-08",21.175,21.175,43450000],["2015-06-09",21.274,21.274,45774000],["2015-06-10",21.5385,21.5385,43446000],["2015-06-11",21.6485,21.6485,58450000],["2015-06-12",21.496,21.496,41088000],["2015-06-15",21.1835,21.1835,41020000],["2015-06-16",21.363,21.363,45928000],["2015-06-17",21.3905,21.3905,43718000],["2015-06-18",21.9695,21.9695,67568000],["2015-06-19",21.746,21.746,89902000],["2015-06-22",21.8145,21.8145,36472000],["2015-06-23",22.2995,22.2995,64900000],["2015-06-24",22.042,22.042,52416000],["2015-06-25",22.005,22.005,44750000],["2015-06-26",21.905,21.905,52490000],["2015-06-29",21.493,21.493,55064000],["2015-06-30",21.7045,21.7045,51938000],["2015-07-01",21.8695,21.8695,39742000],["2015-07-02",21.8855,21.8855,26868000],["2015-07-06",21.802,21.802,38064000],["2015-07-07",21.836,21.836,69084000],["2015-07-08",21.485,21.485,47662000],["2015-07-09",21.7195,21.7195,45428000],["2015-07-10",22.1755,22.1755,48020000],["2015-07-13",22.7785,22.7785,79136000],["2015-07-14",23.2785,23.2785,94724000],["2015-07-15",23.0595,23.0595,59748000],["2015-07-16",23.774,23.774,81912000],["2015-07-17",24.1505,24.1505,98644000],["2015-07-20",24.405,24.405,95050000],["2015-07-21",24.4,24.4,63636000],["2015-07-22",24.4135,24.4135,62298000],["2015-07-23",24.109,24.109,187488000],["2015-07-24",26.471,26.471,438188000],["2015-07-27",26.5705,26.5705,149820000],["2015-07-28",26.3015,26.3015,105462000],["2015-07-29",26.45,26.45,75052000],["2015-07-30",26.838,26.838,74862000],["2015-07-31",26.8075,26.8075,60512000],["2015-08-03",26.7515,26.7515,60284000],["2015-08-04",26.595,26.595,58692000],["2015-08-05",26.8505,26.8505,57788000],["2015-08-06",26.473,26.473,76410000],["2015-08-07",26.131,26.131,79384000],["2015-08-10",26.2,26.2,52318000],["2015-08-11",26.373,26.373,53532000],["2015-08-12",26.2955,26.2955,79246000],["2015-08-13",26.483,26.483,57904000],["2015-08-14",26.576,26.576,39896000],["2015-08-17",26.761,26.761,51634000],["2015-08-18",26.751,26.751,41426000],["2015-08-19",26.646,26.646,46480000],["2015-08-20",25.789,25.789,88160000],["2015-08-21",24.7235,24.7235,134130000],["2015-08-24",23.1685,23.1685,201952000],["2015-08-25",23.3185,23.3185,113586000],["2015-08-26",25.0385,25.0385,127172000],["2015-08-27",25.9185,25.9185,122290000],["2015-08-28",25.9005,25.9005,54934000],["2015-08-31",25.6445,25.6445,60046000],["2015-09-01",24.827,24.827,77290000],["2015-09-02",25.5275,25.5275,74142000],["2015-09-03",25.236,25.236,62994000],["2015-09-04",24.95,24.95,53850000],["2015-09-08",25.877,25.877,76214000],["2015-09-09",25.8445,25.8445,87414000],["2015-09-10",26.112,26.112,51520000],["2015-09-11",26.472,26.472,64558000],["2015-09-14",26.069,26.069,62604000],["2015-09-15",26.1185,26.1185,57318000],["2015-09-16",26.3695,26.3695,45056000],["2015-09-17",26.9435,26.9435,83390000],["2015-09-18",27.013,27.013,123202000],["2015-09-21",27.4195,27.4195,65666000],["2015-09-22",26.92,26.92,76834000],["2015-09-23",26.8035,26.8035,44752000],["2015-09-24",26.6875,26.6875,70020000],["2015-09-25",26.2125,26.2125,80620000],["2015-09-28",25.203,25.203,108690000],["2015-09-29",24.8035,24.8035,89150000],["2015-09-30",25.5945,25.5945,80094000],["2015-10-01",26.036,26.036,75370000],["2015-10-02",26.627,26.627,91956000],["2015-10-05",27.184,27.184,67828000],["2015-10-06",26.874,26.874,90056000],["2015-10-07",27.097,27.097,76242000],["2015-10-08",26.658,26.658,93528000],["2015-10-09",26.99,26.99,70748000],["2015-10-12",27.5095,27.5095,55522000],["2015-10-13",27.445,27.445,58760000],["2015-10-14",27.2415,27.2415,71642000],["2015-10-15",28.122,28.122,98740000],["2015-10-16",28.538,28.538,86316000],["2015-10-19",28.6575,28.6575,87508000],["2015-10-20",28.044,28.044,86924000],["2015-10-21",27.7885,27.7885,66872000],["2015-10-22",28.1955,28.1955,155588000],["2015-10-23",29.9515,29.9515,213854000],["2015-10-26",30.4305,30.4305,85394000],["2015-10-27",30.5505,30.5505,75742000],["2015-10-28",30.855,30.855,78524000],["2015-10-29",31.3275,31.3275,77920000],["2015-10-30",31.295,31.295,77488000],["2015-11-02",31.4175,31.4175,56330000],["2015-11-03",31.2655,31.2655,64938000],["2015-11-04",32.0475,32.0475,96810000],["2015-11-05",32.7825,32.7825,94476000],["2015-11-06",32.9685,32.9685,81844000],["2015-11-09",32.7745,32.7745,80976000],["2015-11-10",32.984,32.984,69790000],["2015-11-11",33.6625,33.6625,107746000],["2015-11-12",33.28,33.28,85694000],["2015-11-13",32.1175,32.1175,125222000],["2015-11-16",32.3905,32.3905,148718000],["2015-11-17",32.165,32.165,86404000],["2015-11-18",33.177,33.177,89396000],["2015-11-19",33.0635,33.0635,94104000],["2015-11-20",33.4225,33.4225,77922000],["2015-11-23",33.9495,33.9495,87702000],["2015-11-24",33.5575,33.5575,90868000],["2015-11-25",33.767,33.767,53958000],["2015-11-27",33.663,33.663,39336000],["2015-11-30",33.24,33.24,113864000],["2015-12-01",33.953,33.953,95024000],["2015-12-02",33.8005,33.8005,85470000],["2015-12-03",33.3125,33.3125,101294000],["2015-12-04",33.632,33.632,90696000],["2015-12-07",33.4915,33.4915,74656000],["2015-12-08",33.8665,33.8665,73038000],["2015-12-09",33.2395,33.2395,103164000],["2015-12-10",33.116,33.116,69110000],["2015-12-11",32.0075,32.0075,109488000],["2015-12-14",32.8955,32.8955,86594000],["2015-12-15",32.932,32.932,95068000],["2015-12-16",33.7885,33.7885,79290000],["2015-12-17",33.5325,33.5325,73632000],["2015-12-18",33.207,33.207,136826000],["2015-12-21",33.2255,33.2255,65018000],["2015-12-22",33.1575,33.1575,53356000],["2015-12-23",33.185,33.185,54458000],["2015-12-24",33.1395,33.1395,21824000],["2015-12-28",33.76,33.76,75672000],["2015-12-29",34.6985,34.6985,114700000],["2015-12-30",34.4535,34.4535,70380000],["2015-12-31",33.7945,33.7945,74992000],["2016-01-04",31.8495,31.8495,186290000],["2016-01-05",31.6895,31.6895,116452000],["2016-01-06",31.6325,31.6325,106584000],["2016-01-07",30.397,30.397,141498000],["2016-01-08",30.3525,30.3525,110258000],["2016-01-11",30.887,30.887,97832000],["2016-01-12",30.8945,30.8945,94482000],["2016-01-13",29.0905,29.0905,153104000],["2016-01-14",29.65,29.65,144760000],["2016-01-15",28.509,28.509,155690000],["2016-01-19",28.724,28.724,96144000],["2016-01-20",28.5885,28.5885,159328000],["2016-01-21",28.751,28.751,99044000],["2016-01-22",29.819,29.819,102402000],["2016-01-25",29.8265,29.8265,87922000],["2016-01-26",30.0625,30.0625,75314000],["2016-01-27",29.1675,29.1675,103058000],["2016-01-28",31.7675,31.7675,280304000],["2016-01-29",29.35,29.35,293552000],["2016-02-01",28.7405,28.7405,127102000],["2016-02-02",27.605,27.605,126240000],["2016-02-03",26.5535,26.5535,200974000],["2016-02-04",26.813,26.813,123982000],["2016-02-05",25.1065,25.1065,194178000],["2016-02-08",24.405,24.405,196510000],["2016-02-09",24.1035,24.1035,141558000],["2016-02-10",24.524,24.524,135724000],["2016-02-11",25.191,25.191,147948000],["2016-02-12",25.354,25.354,107696000],["2016-02-16",26.055,26.055,102370000],["2016-02-17",26.705,26.705,96480000],["2016-02-18",26.25,26.25,94700000],["2016-02-19",26.745,26.745,99494000],["2016-02-22",27.975,27.975,111332000],["2016-02-23",27.647,27.647,81016000],["2016-02-24",27.702,27.702,124634000],["2016-02-25",27.7575,27.7575,90510000],["2016-02-26",27.7615,27.7615,97540000],["2016-02-29",27.626,27.626,82908000],["2016-03-01",28.952,28.952,100770000],["2016-03-02",29.0105,29.0105,91644000],["2016-03-03",28.8745,28.8745,54826000],["2016-03-04",28.757,28.757,68330000],["2016-03-07",28.14,28.14,98538000],["2016-03-08",28.013,28.013,94600000],["2016-03-09",27.9735,27.9735,87546000],["2016-03-10",27.9465,27.9465,78398000],["2016-03-11",28.4805,28.4805,75426000],["2016-03-14",28.6685,28.6685,69084000],["2016-03-15",28.851,28.851,77536000],["2016-03-16",28.7135,28.7135,70754000],["2016-03-17",27.972,27.972,118562000],["2016-03-18",27.604,27.604,145938000],["2016-03-21",27.699,27.699,103114000],["2016-03-22",28.024,28.024,80012000],["2016-03-23",28.4815,28.4815,79674000],["2016-03-24",29.1475,29.1475,103710000],["2016-03-28",28.9935,28.9935,62430000],["2016-03-29",29.693,29.693,87852000],["2016-03-30",29.9345,29.9345,77810000],["2016-03-31",29.682,29.682,53636000],["2016-04-01",29.925,29.925,58348000],["2016-04-04",29.6595,29.6595,49416000],["2016-04-05",29.307,29.307,46178000],["2016-04-06",30.104,30.104,56998000],["2016-04-07",29.5715,29.5715,63780000],["2016-04-08",29.73,29.73,51838000],["2016-04-11",29.7965,29.7965,54086000],["2016-04-12",30.1585,30.1585,52822000],["2016-04-13",30.741,30.741,84566000],["2016-04-14",31.0375,31.0375,70242000],["2016-04-15",31.2945,31.2945,57754000],["2016-04-18",31.7675,31.7675,87218000],["2016-04-19",31.395,31.395,81118000],["2016-04-20",31.6495,31.6495,52188000],["2016-04-21",31.55,31.55,51926000],["2016-04-22",31.025,31.025,101678000],["2016-04-25",31.31,31.31,53658000],["2016-04-26",30.844,30.844,50428000],["2016-04-27",30.3285,30.3285,81376000],["2016-04-28",30.1,30.1,157452000],["2016-04-29",32.9795,32.9795,206214000],["2016-05-02",34.1925,34.1925,131570000],["2016-05-03",33.566,33.566,98468000],["2016-05-04",33.545,33.545,92710000],["2016-05-05",32.9545,32.9545,97682000],["2016-05-06",33.6975,33.6975,87306000],["2016-05-09",33.9875,33.9875,79644000],["2016-05-10",35.1535,35.1535,122112000],["2016-05-11",35.6615,35.6615,146764000],["2016-05-12",35.8965,35.8965,100964000],["2016-05-13",35.496,35.496,95268000],["2016-05-16",35.533,35.533,108658000],["2016-05-17",34.7635,34.7635,102428000],["2016-05-18",34.8725,34.8725,85664000],["2016-05-19",34.926,34.926,60512000],["2016-05-20",35.14,35.14,58324000],["2016-05-23",34.8375,34.8375,51902000],["2016-05-24",35.21,35.21,60676000],["2016-05-25",35.4175,35.4175,65354000],["2016-05-26",35.7455,35.7455,48934000],["2016-05-27",35.612,35.612,44984000],["2016-05-31",36.1395,36.1395,72366000],["2016-06-01",35.972,35.972,65262000],["2016-06-02",36.412,36.412,60532000],["2016-06-03",36.277,36.277,67346000],["2016-06-06",36.3365,36.3365,54096000],["2016-06-07",36.187,36.187,54650000],["2016-06-08",36.332,36.332,44468000],["2016-06-09",36.3825,36.3825,43406000],["2016-06-10",35.8955,35.8955,68514000],["2016-06-13",35.762,35.762,67044000],["2016-06-14",35.965,35.965,50138000],["2016-06-15",35.713,35.713,54188000],["2016-06-16",35.8755,35.8755,61960000],["2016-06-17",35.3195,35.3195,117956000],["2016-06-20",35.7005,35.7005,73544000],["2016-06-21",35.791,35.791,42750000],["2016-06-22",35.53,35.53,45210000],["2016-06-23",36.104,36.104,56500000],["2016-06-24",34.948,34.948,152650000],["2016-06-27",34.568,34.568,111360000],["2016-06-28",35.3975,35.3975,80740000],["2016-06-29",35.78,35.78,61402000],["2016-06-30",35.781,35.781,57102000],["2016-07-01",36.284,36.284,58408000],["2016-07-05",36.405,36.405,48628000],["2016-07-06",36.8805,36.8805,78764000],["2016-07-07",36.8285,36.8285,58916000],["2016-07-08",37.2905,37.2905,68584000],["2016-07-11",37.689,37.689,63906000],["2016-07-12",37.4105,37.4105,112474000],["2016-07-13",37.1315,37.1315,82846000],["2016-07-14",37.06,37.06,47810000],["2016-07-15",36.772,36.772,62428000],["2016-07-18",36.8035,36.8035,59098000],["2016-07-19",36.9975,36.9975,44336000],["2016-07-20",37.286,37.286,44280000],["2016-07-21",37.2215,37.2215,46342000],["2016-07-22",37.243,37.243,45554000],["2016-07-25",36.9805,36.9805,53586000],["2016-07-26",36.7795,36.7795,50594000],["2016-07-27",36.8335,36.8335,58262000],["2016-07-28",37.6305,37.6305,152352000],["2016-07-29",37.9405,37.9405,135542000],["2016-08-01",38.387,38.387,71564000],["2016-08-02",38.029,38.029,72066000],["2016-08-03",37.732,37.732,71630000],["2016-08-04",38.0385,38.0385,63564000],["2016-08-05",38.299,38.299,54088000],["2016-08-08",38.328,38.328,39726000],["2016-08-09",38.4155,38.4155,37522000],["2016-08-10",38.428,38.428,32086000],["2016-08-11",38.562,38.562,40394000],["2016-08-12",38.628,38.628,31266000],["2016-08-15",38.4245,38.4245,42370000],["2016-08-16",38.202,38.202,32092000],["2016-08-17",38.2315,38.2315,37822000],["2016-08-18",38.223,38.223,29176000],["2016-08-19",37.8655,37.8655,46864000],["2016-08-22",37.974,37.974,33586000],["2016-08-23",38.1225,38.1225,30482000],["2016-08-24",37.8625,37.8625,34882000],["2016-08-25",37.961,37.961,32460000],["2016-08-26",38.45,38.45,55536000],["2016-08-29",38.5645,38.5645,43972000],["2016-08-30",38.379,38.379,34184000],["2016-08-31",38.458,38.458,32676000],["2016-09-01",38.531,38.531,35846000],["2016-09-02",38.622,38.622,43636000],["2016-09-06",39.4435,39.4435,74396000],["2016-09-07",39.224,39.224,48492000],["2016-09-08",39.203,39.203,40610000],["2016-09-09",38.007,38.007,85146000],["2016-09-12",38.5745,38.5745,62494000],["2016-09-13",38.0505,38.0505,62344000],["2016-09-14",38.0545,38.0545,50460000],["2016-09-15",38.4845,38.4845,60680000],["2016-09-16",38.926,38.926,109984000],["2016-09-19",38.755,38.755,45944000],["2016-09-20",39.011,39.011,38744000],["2016-09-21",39.487,39.487,54372000],["2016-09-22",40.235,40.235,81578000],["2016-09-23",40.2875,40.2875,47070000],["2016-09-26",39.958,39.958,53028000],["2016-09-27",40.8055,40.8055,76392000],["2016-09-28",41.436,41.436,88442000],["2016-09-29",41.4525,41.4525,98444000],["2016-09-30",41.8655,41.8655,88612000],["2016-10-03",41.837,41.837,55388000],["2016-10-04",41.7015,41.7015,59006000],["2016-10-05",42.218,42.218,69382000],["2016-10-06",42.083,42.083,53680000],["2016-10-07",41.9715,41.9715,48524000],["2016-10-10",42.0855,42.0855,36542000],["2016-10-11",41.55,41.55,71764000],["2016-10-12",41.7045,41.7045,47608000],["2016-10-13",41.464,41.464,61828000],["2016-10-14",41.148,41.148,59996000],["2016-10-17",40.6475,40.6475,67230000],["2016-10-18",40.8825,40.8825,50250000],["2016-10-19",40.8845,40.8845,41814000],["2016-10-20",40.516,40.516,63040000],["2016-10-21",40.9495,40.9495,55860000],["2016-10-24",41.9045,41.9045,81218000],["2016-10-25",41.759,41.759,64968000],["2016-10-26",41.1295,41.1295,79962000],["2016-10-27",40.918,40.918,148128000],["2016-10-28",38.816,38.816,216822000],["2016-10-31",39.491,39.491,108266000],["2016-11-01",39.2705,39.2705,106108000],["2016-11-02",38.278,38.278,100530000],["2016-11-03",38.3515,38.3515,77450000],["2016-11-04",37.7525,37.7525,102442000],["2016-11-07",39.2465,39.2465,119688000],["2016-11-08",39.3875,39.3875,68252000],["2016-11-09",38.594,38.594,171258000],["2016-11-10",37.119,37.119,254940000],["2016-11-11",36.9505,36.9505,132456000],["2016-11-14",35.9535,35.9535,146426000],["2016-11-15",37.162,37.162,135116000],["2016-11-16",37.3245,37.3245,72976000],["2016-11-17",37.82,37.82,73802000],["2016-11-18",38.008,38.008,87468000],["2016-11-21",39,39,92292000],["2016-11-22",39.2665,39.2665,106226000],["2016-11-23",39.006,39.006,70806000],["2016-11-25",39.0185,39.0185,36742000],["2016-11-28",38.3385,38.3385,88776000],["2016-11-29",38.126,38.126,65446000],["2016-11-30",37.5285,37.5285,92518000],["2016-12-01",37.1825,37.1825,93320000],["2016-12-02",37.017,37.017,71226000],["2016-12-05",37.968,37.968,86294000],["2016-12-06",38.236,38.236,75894000],["2016-12-07",38.521,38.521,73698000],["2016-12-08",38.3665,38.3665,63792000],["2016-12-09",38.433,38.433,49418000],["2016-12-12",38.006,38.006,59278000],["2016-12-13",38.717,38.717,105706000],["2016-12-14",38.441,38.441,109096000],["2016-12-15",38.05,38.05,76038000],["2016-12-16",37.8885,37.8885,96964000],["2016-12-19",38.3,38.3,62264000],["2016-12-20",38.561,38.561,54072000],["2016-12-21",38.53,38.53,40892000],["2016-12-22",38.317,38.317,50872000],["2016-12-23",38.0295,38.0295,39632000],["2016-12-27",38.57,38.57,52774000],["2016-12-28",38.6065,38.6065,66020000],["2016-12-29",38.2575,38.2575,63166000],["2016-12-30",37.4935,37.4935,82788000],["2017-01-03",37.6835,37.6835,70422000],["2017-01-04",37.859,37.859,50210000],["2017-01-05",39.0225,39.0225,116602000],["2017-01-06",39.7995,39.7995,119724000],["2017-01-09",39.846,39.846,68922000],["2017-01-10",39.795,39.795,51168000],["2017-01-11",39.951,39.951,59856000],["2017-01-12",40.682,40.682,97478000],["2017-01-13",40.857,40.857,75838000],["2017-01-17",40.486,40.486,73410000],["2017-01-18",40.374,40.374,47084000],["2017-01-19",40.452,40.452,50816000],["2017-01-20",40.4165,40.4165,67524000],["2017-01-23",40.894,40.894,55950000],["2017-01-24",41.122,41.122,59434000],["2017-01-25",41.826,41.826,78452000],["2017-01-26",41.9575,41.9575,71726000],["2017-01-27",41.7885,41.7885,59974000],["2017-01-30",41.519,41.519,74946000],["2017-01-31",41.174,41.174,62744000],["2017-02-01",41.6175,41.6175,77004000],["2017-02-02",41.9975,41.9975,147010000],["2017-02-03",40.51,40.51,217376000],["2017-02-06",40.382,40.382,77946000],["2017-02-07",40.625,40.625,69322000],["2017-02-08",40.9855,40.9855,57160000],["2017-02-09",41.068,41.068,49698000],["2017-02-10",41.373,41.373,48592000],["2017-02-13",41.8265,41.8265,83452000],["2017-02-14",41.8195,41.8195,55848000],["2017-02-15",42.135,42.135,59378000],["2017-02-16",42.207,42.207,54294000],["2017-02-17",42.2535,42.2535,62246000],["2017-02-21",42.822,42.822,70154000],["2017-02-22",42.7805,42.7805,52340000],["2017-02-23",42.6095,42.6095,69240000],["2017-02-24",42.262,42.262,73760000],["2017-02-27",42.432,42.432,54272000],["2017-02-28",42.252,42.252,55874000],["2017-03-01",42.654,42.654,55202000],["2017-03-02",42.4455,42.4455,42642000],["2017-03-03",42.494,42.494,38822000],["2017-03-06",42.3305,42.3305,52208000],["2017-03-07",42.301,42.301,44952000],["2017-03-08",42.525,42.525,45730000],["2017-03-09",42.65,42.65,40964000],["2017-03-10",42.623,42.623,48728000],["2017-03-13",42.7295,42.7295,38194000],["2017-03-14",42.6265,42.6265,42612000],["2017-03-15",42.6485,42.6485,51244000],["2017-03-16",42.671,42.671,36846000],["2017-03-17",42.6155,42.6155,67688000],["2017-03-20",42.8485,42.8485,45654000],["2017-03-21",42.16,42.16,87658000],["2017-03-22",42.403,42.403,53174000],["2017-03-23",42.369,42.369,39060000],["2017-03-24",42.2805,42.2805,42766000],["2017-03-27",42.341,42.341,55116000],["2017-03-28",42.8,42.8,60832000],["2017-03-29",43.716,43.716,89716000],["2017-03-30",43.817,43.817,55254000],["2017-03-31",44.327,44.327,79152000],["2017-04-03",44.5755,44.5755,68446000],["2017-04-04",45.3415,45.3415,99694000],["2017-04-05",45.464,45.464,150168000],["2017-04-06",44.914,44.914,126882000],["2017-04-07",44.744,44.744,74218000],["2017-04-10",45.352,45.352,63686000],["2017-04-11",45.118,45.118,60254000],["2017-04-12",44.8115,44.8115,49122000],["2017-04-13",44.2335,44.2335,63492000],["2017-04-17",45.0995,45.0995,57094000],["2017-04-18",45.189,45.189,59984000],["2017-04-19",44.96,44.96,57404000],["2017-04-20",45.103,45.103,56288000],["2017-04-21",44.9265,44.9265,48410000],["2017-04-24",45.3705,45.3705,62458000],["2017-04-25",45.381,45.381,67612000],["2017-04-26",45.4645,45.4645,52178000],["2017-04-27",45.919,45.919,106110000],["2017-04-28",46.2495,46.2495,147294000],["2017-05-01",47.4115,47.4115,109330000],["2017-05-02",47.347,47.347,76976000],["2017-05-03",47.0515,47.0515,71654000],["2017-05-04",46.8765,46.8765,48368000],["2017-05-05",46.7075,46.7075,57328000],["2017-05-08",47.452,47.452,68314000],["2017-05-09",47.641,47.641,65242000],["2017-05-10",47.4475,47.4475,41930000],["2017-05-11",47.381,47.381,43882000],["2017-05-12",48.0675,48.0675,72518000],["2017-05-15",47.8985,47.8985,85412000],["2017-05-16",48.3035,48.3035,62522000],["2017-05-17",47.238,47.238,102912000],["2017-05-18",47.9245,47.9245,78786000],["2017-05-19",47.992,47.992,79442000],["2017-05-22",48.5335,48.5335,52844000],["2017-05-23",48.577,48.577,48312000],["2017-05-24",49.0175,49.0175,48920000],["2017-05-25",49.669,49.669,96440000],["2017-05-26",49.789,49.789,69384000],["2017-05-30",49.835,49.835,65262000],["2017-05-31",49.731,49.731,78262000],["2017-06-01",49.7975,49.7975,49096000],["2017-06-02",50.3365,50.3365,75046000],["2017-06-05",50.567,50.567,54398000],["2017-06-06",50.15,50.15,66928000],["2017-06-07",50.5035,50.5035,56460000],["2017-06-08",50.5135,50.5135,55358000],["2017-06-09",48.9155,48.9155,152954000],["2017-06-12",48.2455,48.2455,188944000],["2017-06-13",49.0395,49.0395,91600000],["2017-06-14",48.8235,48.8235,79498000],["2017-06-15",48.2085,48.2085,107478000],["2017-06-16",49.3855,49.3855,229454000],["2017-06-19",49.7585,49.7585,100868000],["2017-06-20",49.6295,49.6295,81536000],["2017-06-21",50.1115,50.1115,58450000],["2017-06-22",50.065,50.065,45068000],["2017-06-23",50.187,50.187,57582000],["2017-06-26",49.699,49.699,67724000],["2017-06-27",48.839,48.839,75648000],["2017-06-28",49.5165,49.5165,74752000],["2017-06-29",48.7965,48.7965,86060000],["2017-06-30",48.4,48.4,67806000],["2017-07-03",47.683,47.683,58182000],["2017-07-05",48.57,48.57,73060000],["2017-07-06",48.257,48.257,65192000],["2017-07-07",48.938,48.938,52868000],["2017-07-10",49.8235,49.8235,70926000],["2017-07-11",49.7065,49.7065,59654000],["2017-07-12",50.3255,50.3255,72172000],["2017-07-13",50.0315,50.0315,57616000],["2017-07-14",50.0905,50.0905,42050000],["2017-07-17",50.502,50.502,74252000],["2017-07-18",51.2225,51.2225,80152000],["2017-07-19",51.3435,51.3435,59280000],["2017-07-20",51.435,51.435,61950000],["2017-07-21",51.2835,51.2835,54692000],["2017-07-24",51.9475,51.9475,65760000],["2017-07-25",51.9935,51.9935,48952000],["2017-07-26",52.64,52.64,58426000],["2017-07-27",52.3,52.3,219834000],["2017-07-28",51.002,51.002,154188000],["2017-07-31",49.389,49.389,147042000],["2017-08-01",49.8095,49.8095,91452000],["2017-08-02",49.7945,49.7945,81400000],["2017-08-03",49.346,49.346,65116000],["2017-08-04",49.379,49.379,54606000],["2017-08-07",49.6135,49.6135,53532000],["2017-08-08",49.492,49.492,58056000],["2017-08-09",49.1005,49.1005,71394000],["2017-08-10",47.846,47.846,113682000],["2017-08-11",48.3995,48.3995,69360000],["2017-08-14",49.165,49.165,63458000],["2017-08-15",49.137,49.137,50986000],["2017-08-16",48.909,48.909,62642000],["2017-08-17",48.0285,48.0285,70248000],["2017-08-18",47.9235,47.9235,65696000],["2017-08-21",47.6645,47.6645,63290000],["2017-08-22",48.345,48.345,55000000],["2017-08-23",47.9,47.9,53366000],["2017-08-24",47.6225,47.6225,103914000],["2017-08-25",47.263,47.263,66496000],["2017-08-28",47.301,47.301,51934000],["2017-08-29",47.703,47.703,57486000],["2017-08-30",48.3795,48.3795,58092000],["2017-08-31",49.03,49.03,66630000],["2017-09-01",48.9125,48.9125,50718000],["2017-09-05",48.2635,48.2635,57664000],["2017-09-06",48.39,48.39,42598000],["2017-09-07",48.9735,48.9735,51336000],["2017-09-08",48.295,48.295,52106000],["2017-09-11",48.898,48.898,43734000],["2017-09-12",49.129,49.129,49622000],["2017-09-13",49.98,49.98,67494000],["2017-09-14",49.6105,49.6105,78266000],["2017-09-15",49.3395,49.3395,75204000],["2017-09-18",48.7095,48.7095,68226000],["2017-09-19",48.493,48.493,53422000],["2017-09-20",48.6605,48.6605,57776000],["2017-09-21",48.2325,48.2325,46752000],["2017-09-22",47.755,47.755,52836000],["2017-09-25",46.9895,46.9895,102480000],["2017-09-26",46.93,46.93,71296000],["2017-09-27",47.5435,47.5435,62978000],["2017-09-28",47.82,47.82,50452000],["2017-09-29",48.0675,48.0675,50876000],["2017-10-02",47.9595,47.9595,48858000],["2017-10-03",47.855,47.855,53332000],["2017-10-04",48.2725,48.2725,50548000],["2017-10-05",49.0425,49.0425,64584000],["2017-10-06",49.479,49.479,75642000],["2017-10-09",49.5495,49.5495,58772000],["2017-10-10",49.36,49.36,61698000],["2017-10-11",49.75,49.75,46742000],["2017-10-12",50.0465,50.0465,81346000],["2017-10-13",50.147,50.147,48630000],["2017-10-16",50.317,50.317,40178000],["2017-10-17",50.4565,50.4565,46394000],["2017-10-18",49.85,49.85,49994000],["2017-10-19",49.3305,49.3305,62164000],["2017-10-20",49.1455,49.1455,47302000],["2017-10-23",48.315,48.315,69882000],["2017-10-24",48.795,48.795,54478000],["2017-10-25",48.6455,48.6455,60662000],["2017-10-26",48.6215,48.6215,112374000],["2017-10-27",55.0475,55.0475,331300000],["2017-10-30",55.5425,55.5425,132262000],["2017-10-31",55.264,55.264,69540000],["2017-11-01",55.184,55.184,75110000],["2017-11-02",54.711,54.711,73698000],["2017-11-03",55.58,55.58,75030000],["2017-11-06",56.033,56.033,67622000],["2017-11-07",56.1585,56.1585,53780000],["2017-11-08",56.644,56.644,51630000],["2017-11-09",56.4565,56.4565,74654000],["2017-11-10",56.2675,56.2675,43598000],["2017-11-13",56.4585,56.4585,58368000],["2017-11-14",56.842,56.842,62768000],["2017-11-15",56.3345,56.3345,78574000],["2017-11-16",56.8645,56.8645,44266000],["2017-11-17",56.494,56.494,48268000],["2017-11-20",56.3155,56.3155,43278000],["2017-11-21",56.9745,56.9745,49588000],["2017-11-22",57.808,57.808,71106000],["2017-11-24",59.3,59.3,70560000],["2017-11-27",59.7915,59.7915,134880000],["2017-11-28",59.68,59.68,91188000],["2017-11-29",58.0635,58.0635,185150000],["2017-11-30",58.8375,58.8375,90184000],["2017-12-01",58.1175,58.1175,82142000],["2017-12-04",56.6975,56.6975,118638000],["2017-12-05",57.0785,57.0785,81596000],["2017-12-06",57.6175,57.6175,57066000],["2017-12-07",57.9895,57.9895,50232000],["2017-12-08",58.1,58.1,61002000],["2017-12-11",58.446,58.446,47270000],["2017-12-12",58.254,58.254,44718000],["2017-12-13",58.2065,58.2065,52336000],["2017-12-14",58.713,58.713,64286000],["2017-12-15",58.957,58.957,95572000],["2017-12-18",59.529,59.529,58952000],["2017-12-19",59.369,59.369,51756000],["2017-12-20",58.881,58.881,47424000],["2017-12-21",58.738,58.738,42462000],["2017-12-22",58.418,58.418,31702000],["2017-12-26",58.838,58.838,40104000],["2017-12-27",59.113,59.113,37344000],["2017-12-28",59.305,59.305,36834000],["2017-12-29",58.4735,58.4735,53768000],["2018-01-02",59.4505,59.4505,53890000],["2018-01-03",60.21,60.21,62176000],["2018-01-04",60.4795,60.4795,60442000],["2018-01-05",61.457,61.457,70894000],["2018-01-08",62.3435,62.3435,85590000],["2018-01-09",62.635,62.635,73226000],["2018-01-10",62.7165,62.7165,53720000],["2018-01-11",63.834,63.834,62500000],["2018-01-12",65.26,65.26,108874000],["2018-01-16",65.243,65.243,144414000],["2018-01-17",64.75,64.75,105076000],["2018-01-18",64.666,64.666,80538000],["2018-01-19",64.729,64.729,91570000],["2018-01-22",66.3655,66.3655,82802000],["2018-01-23",68.127,68.127,103386000],["2018-01-24",67.8755,67.8755,136150000],["2018-01-25",68.8975,68.8975,95060000],["2018-01-26",70.1025,70.1025,97146000],["2018-01-29",70.884,70.884,114038000],["2018-01-30",71.891,71.891,117438000],["2018-01-31",72.5445,72.5445,128494000],["2018-02-01",69.5,69.5,182276000],["2018-02-02",71.4975,71.4975,222514000],["2018-02-05",69.5,69.5,229900000],["2018-02-06",72.142,72.142,221336000],["2018-02-07",70.839,70.839,143254000],["2018-02-08",67.525,67.525,171572000],["2018-02-09",66.98,66.98,282830000],["2018-02-12",69.3115,69.3115,134778000],["2018-02-13",70.7255,70.7255,118358000],["2018-02-14",72.5525,72.5525,119184000],["2018-02-15",73.088,73.088,113054000],["2018-02-16",72.4345,72.4345,89452000],["2018-02-20",73.4175,73.4175,129984000],["2018-02-21",74.146,74.146,126088000],["2018-02-22",74.267,74.267,97162000],["2018-02-23",75,75,88362000],["2018-02-26",76.0975,76.0975,99100000],["2018-02-27",75.599,75.599,96176000],["2018-02-28",75.6225,75.6225,90300000],["2018-03-01",74.6725,74.6725,136704000],["2018-03-02",75.0125,75.0125,131752000],["2018-03-05",76.1805,76.1805,104678000],["2018-03-06",76.882,76.882,91234000],["2018-03-07",77.25,77.25,83482000],["2018-03-08",77.593,77.593,77252000],["2018-03-09",78.9445,78.9445,90686000],["2018-03-12",79.9195,79.9195,103484000],["2018-03-13",79.409,79.409,130638000],["2018-03-14",79.55,79.55,85188000],["2018-03-15",79.116,79.116,81394000],["2018-03-16",78.584,78.584,108500000],["2018-03-19",77.2465,77.2465,131616000],["2018-03-20",79.3255,79.3255,91632000],["2018-03-21",79.093,79.093,95016000],["2018-03-22",77.246,77.246,126412000],["2018-03-23",74.778,74.778,160120000],["2018-03-26",77.793,77.793,112494000],["2018-03-27",74.8525,74.8525,139992000],["2018-03-28",71.571,71.571,274106000],["2018-03-29",72.367,72.367,251622000],["2018-04-02",68.5995,68.5995,209272000],["2018-04-03",69.6025,69.6025,204624000],["2018-04-04",70.5285,70.5285,139646000],["2018-04-05",72.5875,72.5875,128270000],["2018-04-06",70.2615,70.2615,117646000],["2018-04-09",70.304,70.304,84164000],["2018-04-10",71.811,71.811,85082000],["2018-04-11",71.3525,71.3525,71650000],["2018-04-12",72.425,72.425,62700000],["2018-04-13",71.5395,71.5395,73706000],["2018-04-16",72.075,72.075,56172000],["2018-04-17",75.1915,75.1915,102288000],["2018-04-18",76.392,76.392,104550000],["2018-04-19",77.8455,77.8455,130474000],["2018-04-20",76.3745,76.3745,110832000],["2018-04-23",75.893,75.893,89308000],["2018-04-24",73.0045,73.0045,149894000],["2018-04-25",73.0085,73.0085,131746000],["2018-04-26",75.898,75.898,176022000],["2018-04-27",78.631,78.631,261064000],["2018-04-30",78.3065,78.3065,109282000],["2018-05-01",79.113,79.113,91442000],["2018-05-02",78.484,78.484,87206000],["2018-05-03",78.604,78.604,85038000],["2018-05-04",79.0475,79.0475,68872000],["2018-05-07",80.007,80.007,76038000],["2018-05-08",79.6195,79.6195,61358000],["2018-05-09",80.4,80.4,72746000],["2018-05-10",80.454,80.454,56350000],["2018-05-11",80.1455,80.1455,45278000],["2018-05-14",80.077,80.077,50190000],["2018-05-15",78.806,78.806,101550000],["2018-05-16",79.364,79.364,51412000],["2018-05-17",79.088,79.088,42952000],["2018-05-18",78.7185,78.7185,52852000],["2018-05-21",79.273,79.273,58504000],["2018-05-22",79.07,79.07,42312000],["2018-05-23",80.093,80.093,67238000],["2018-05-24",80.1535,80.1535,68600000],["2018-05-25",80.5075,80.5075,53968000],["2018-05-29",80.6435,80.6435,76930000],["2018-05-30",81.2445,81.2445,58148000],["2018-05-31",81.481,81.481,63326000],["2018-06-01",82.077,82.077,66268000],["2018-06-04",83.2635,83.2635,63754000],["2018-06-05",84.8175,84.8175,95644000],["2018-06-06",84.7875,84.7875,109464000],["2018-06-07",84.465,84.465,75314000],["2018-06-08",84.1995,84.1995,59102000],["2018-06-11",84.456,84.456,46710000],["2018-06-12",84.9375,84.9375,45184000],["2018-06-13",85.243,85.243,66550000],["2018-06-14",86.193,86.193,63488000],["2018-06-15",85.7985,85.7985,95552000],["2018-06-18",86.1895,86.1895,62154000],["2018-06-19",86.739,86.739,85802000],["2018-06-20",87.504,87.504,86652000],["2018-06-21",86.511,86.511,98822000],["2018-06-22",85.7835,85.7835,81502000],["2018-06-25",83.1575,83.1575,150224000],["2018-06-26",84.5545,84.5545,87732000],["2018-06-27",83.0255,83.0255,97444000],["2018-06-28",85.0725,85.0725,90594000],["2018-06-29",84.99,84.99,90870000],["2018-07-02",85.689,85.689,63714000],["2018-07-03",84.698,84.698,43546000],["2018-07-05",84.9865,84.9865,59662000],["2018-07-06",85.5315,85.5315,53006000],["2018-07-09",86.951,86.951,60240000],["2018-07-10",87.1535,87.1535,60058000],["2018-07-11",87.75,87.75,64196000],["2018-07-12",89.831,89.831,90654000],["2018-07-13",90.6515,90.6515,87664000],["2018-07-16",91.1245,91.1245,109324000],["2018-07-17",92.1965,92.1965,113658000],["2018-07-18",92.146,92.146,97238000],["2018-07-19",90.6485,90.6485,93538000],["2018-07-20",90.685,90.685,77688000],["2018-07-23",90.1,90.1,77770000],["2018-07-24",91.462,91.462,85574000],["2018-07-25",93.1805,93.1805,74764000],["2018-07-26",90.4,90.4,198488000],["2018-07-27",90.8635,90.8635,193620000],["2018-07-30",88.961,88.961,131246000],["2018-07-31",88.872,88.872,114774000],["2018-08-01",89.8585,89.8585,83062000],["2018-08-02",91.7165,91.7165,87094000],["2018-08-03",91.1645,91.1645,69210000],["2018-08-06",92.3875,92.3875,67836000],["2018-08-07",93.124,93.124,67550000],["2018-08-08",94.326,94.326,79260000],["2018-08-09",94.926,94.926,97208000],["2018-08-10",94.315,94.315,72798000],["2018-08-13",94.81,94.81,110630000],["2018-08-14",95.9825,95.9825,79722000],["2018-08-15",94.131,94.131,154014000],["2018-08-16",94.326,94.326,79142000],["2018-08-17",94.111,94.111,82086000],["2018-08-20",93.8355,93.8355,57240000],["2018-08-21",94.171,94.171,62112000],["2018-08-22",95.245,95.245,61610000],["2018-08-23",95.145,95.145,71260000],["2018-08-24",95.2695,95.2695,56018000],["2018-08-27",96.384,96.384,71380000],["2018-08-28",96.641,96.641,62014000],["2018-08-29",99.905,99.905,130636000],["2018-08-30",100.119,100.119,145546000],["2018-08-31",100.6355,100.6355,84088000],["2018-09-04",101.9755,101.9755,114422000],["2018-09-05",99.741,99.741,164412000],["2018-09-06",97.9155,97.9155,149774000],["2018-09-07",97.6035,97.6035,97852000],["2018-09-10",96.9505,96.9505,90896000],["2018-09-11",99.3575,99.3575,100672000],["2018-09-12",99.5,99.5,88280000],["2018-09-13",99.4935,99.4935,72430000],["2018-09-14",98.5095,98.5095,72840000],["2018-09-17",95.4015,95.4015,141004000],["2018-09-18",97.0525,97.0525,85374000],["2018-09-19",96.321,96.321,81136000],["2018-09-20",97.215,97.215,63098000],["2018-09-21",95.7505,95.7505,137118000],["2018-09-24",96.718,96.718,84274000],["2018-09-25",98.7275,98.7275,90768000],["2018-09-26",98.7425,98.7425,86270000],["2018-09-27",100.649,100.649,86588000],["2018-09-28",100.15,100.15,81702000],["2018-10-01",100.218,100.218,69210000],["2018-10-02",98.5655,98.5655,108014000],["2018-10-03",97.638,97.638,105062000],["2018-10-04",95.471,95.471,145140000],["2018-10-05",94.4825,94.4825,136446000],["2018-10-08",93.221,93.221,147864000],["2018-10-09",93.516,93.516,95458000],["2018-10-10",87.7625,87.7625,219778000],["2018-10-11",85.968,85.968,278718000],["2018-10-12",89.4305,89.4305,188892000],["2018-10-15",88.0475,88.0475,128744000],["2018-10-16",90.998,90.998,117198000],["2018-10-17",91.5865,91.5865,105904000],["2018-10-18",88.536,88.536,117480000],["2018-10-19",88.2015,88.2015,118144000],["2018-10-22",89.465,89.465,90000000],["2018-10-23",88.435,88.435,134478000],["2018-10-24",83.21,83.21,138568000],["2018-10-25",89.1085,89.1085,205714000],["2018-10-26",82.1405,82.1405,299276000],["2018-10-29",76.944,76.944,277322000],["2018-10-30",76.521,76.521,249202000],["2018-10-31",79.9005,79.9005,187804000],["2018-11-01",83.2765,83.2765,162710000],["2018-11-02",83.2765,83.2765,139110000],["2018-11-05",81.39,81.39,112494000],["2018-11-06",82.1405,82.1405,85148000],["2018-11-07",87.7745,87.7745,163844000],["2018-11-08",87.7455,87.7455,130698000],["2018-11-09",85.6215,85.6215,118044000],["2018-11-12",81.8425,81.8425,136124000],["2018-11-13",81.5585,81.5585,118666000],["2018-11-14",79.9505,79.9505,129738000],["2018-11-15",80.972,80.972,168546000],["2018-11-16",79.6705,79.6705,121322000],["2018-11-19",75.6145,75.6145,155800000],["2018-11-20",74.773,74.773,217576000],["2018-11-21",75.8365,75.8365,114336000],["2018-11-23",75.103,75.103,54152000],["2018-11-26",79.0665,79.0665,125154000],["2018-11-27",79.071,79.071,115664000],["2018-11-28",83.8875,83.8875,169174000],["2018-11-29",83.6785,83.6785,132264000],["2018-11-30",84.5085,84.5085,115236000],["2018-12-03",88.618,88.618,137246000],["2018-12-04",83.42,83.42,173890000],["2018-12-06",84.9595,84.9595,175788000],["2018-12-07",81.4565,81.4565,151522000],["2018-12-10",82.0515,82.0515,149896000],["2018-12-11",82.162,82.162,124894000],["2018-12-12",83.177,83.177,131960000],["2018-12-13",82.919,82.919,105426000],["2018-12-14",79.5955,79.5955,127344000],["2018-12-17",76.0455,76.0455,176596000],["2018-12-18",77.574,77.574,130460000],["2018-12-19",74.754,74.754,175844000],["2018-12-20",73.0415,73.0415,199836000],["2018-12-21",68.8725,68.8725,272806000],["2018-12-24",67.198,67.198,144400000],["2018-12-26",73.545,73.545,208236000],["2018-12-27",73.082,73.082,194440000],["2018-12-28",73.901,73.901,176580000],["2018-12-31",75.0985,75.0985,139090000],["2019-01-02",76.9565,76.9565,159662000],["2019-01-03",75.014,75.014,139512000],["2019-01-04",78.7695,78.7695,183652000],["2019-01-07",81.4755,81.4755,159864000],["2019-01-08",82.829,82.829,177628000],["2019-01-09",82.971,82.971,126976000],["2019-01-10",82.811,82.811,130154000],["2019-01-11",82.028,82.028,93724000],["2019-01-14",80.8605,80.8605,120118000],["2019-01-15",83.728,83.728,119970000],["2019-01-16",84.189,84.189,127338000],["2019-01-17",84.661,84.661,84178000],["2019-01-18",84.81,84.81,120410000],["2019-01-22",81.6085,81.6085,128336000],["2019-01-23",82.001,82.001,104504000],["2019-01-24",82.7465,82.7465,81798000],["2019-01-25",83.5285,83.5285,98918000],["2019-01-28",81.8945,81.8945,96754000],["2019-01-29",79.694,79.694,92656000],["2019-01-30",83.5215,83.5215,115676000],["2019-01-31",85.9365,85.9365,218206000],["2019-02-01",81.3115,81.3115,230124000],["2019-02-04",81.6655,81.6655,98582000],["2019-02-05",82.9405,82.9405,89062000],["2019-02-06",82.013,82.013,78798000],["2019-02-07",80.7185,80.7185,92532000],["2019-02-08",79.411,79.411,113150000],["2019-02-11",79.55,79.55,66346000],["2019-02-12",81.9005,81.9005,97172000],["2019-02-13",82,82,71206000],["2019-02-14",81.1325,81.1325,82410000],["2019-02-15",80.3975,80.3975,86878000],["2019-02-19",81.379,81.379,73634000],["2019-02-20",81.105,81.105,66752000],["2019-02-21",80.972,80.972,69668000],["2019-02-22",81.578,81.578,61924000],["2019-02-25",81.65,81.65,63690000],["2019-02-26",81.82,81.82,53316000],["2019-02-27",82.0545,82.0545,62976000],["2019-02-28",81.9915,81.9915,60518000],["2019-03-01",83.5865,83.5865,99498000],["2019-03-04",84.8085,84.8085,123348000],["2019-03-05",84.6215,84.6215,73630000],["2019-03-06",83.4475,83.4475,79920000],["2019-03-07",81.2975,81.2975,99140000],["2019-03-08",81.04,81.04,93340000],["2019-03-11",83.531,83.531,77528000],["2019-03-12",83.655,83.655,72290000],["2019-03-13",84.5405,84.5405,71040000],["2019-03-14",84.311,84.311,58932000],["2019-03-15",85.618,85.618,151018000],["2019-03-18",87.1075,87.1075,108582000],["2019-03-19",88.0925,88.0925,127284000],["2019-03-20",89.8635,89.8635,125312000],["2019-03-21",90.963,90.963,115356000],["2019-03-22",88.2385,88.2385,127260000],["2019-03-25",88.713,88.713,102076000],["2019-03-26",89.188,89.188,97318000],["2019-03-27",88.285,88.285,86496000],["2019-03-28",88.671,88.671,60860000],["2019-03-29",89.0375,89.0375,66416000],["2019-04-01",90.7095,90.7095,84776000],["2019-04-02",90.699,90.699,68962000],["2019-04-03",91.035,91.035,78522000],["2019-04-04",90.943,90.943,72478000],["2019-04-05",91.864,91.864,72810000],["2019-04-08",92.493,92.493,75056000],["2019-04-09",91.792,91.792,74288000],["2019-04-10",92.3665,92.3665,59280000],["2019-04-11",92.2035,92.2035,53096000],["2019-04-12",92.153,92.153,62288000],["2019-04-15",92.2435,92.2435,74488000],["2019-04-16",93.152,93.152,60892000],["2019-04-17",93.241,93.241,57870000],["2019-04-18",93.0845,93.0845,54998000],["2019-04-22",94.3655,94.3655,67476000],["2019-04-23",96.1885,96.1885,92808000],["2019-04-24",95.0875,95.0875,73516000],["2019-04-25",95.1125,95.1125,121982000],["2019-04-26",97.5315,97.5315,168652000],["2019-04-29",96.9215,96.9215,80426000],["2019-04-30",96.326,96.326,70120000],["2019-05-01",95.576,95.576,62340000],["2019-05-02",95.041,95.041,79258000],["2019-05-03",98.123,98.123,127632000],["2019-05-06",97.5275,97.5275,108356000],["2019-05-07",96.05,96.05,118042000],["2019-05-08",95.8885,95.8885,81572000],["2019-05-09",94.9935,94.9935,106166000],["2019-05-10",94.499,94.499,114360000],["2019-05-13",91.134,91.134,115668000],["2019-05-14",92.006,92.006,92582000],["2019-05-15",93.5575,93.5575,93852000],["2019-05-16",95.3785,95.3785,94156000],["2019-05-17",93.45,93.45,94732000],["2019-05-20",92.9485,92.9485,75964000],["2019-05-21",92.876,92.876,80102000],["2019-05-22",92.984,92.984,58732000],["2019-05-23",90.774,90.774,88486000],["2019-05-24",91.164,91.164,67394000],["2019-05-28",91.8215,91.8215,64000000],["2019-05-29",90.9595,90.9595,85580000],["2019-05-30",90.816,90.816,62938000],["2019-05-31",88.7535,88.7535,92376000],["2019-06-03",84.6345,84.6345,181974000],["2019-06-04",86.478,86.478,113582000],["2019-06-05",86.925,86.925,84796000],["2019-06-06",87.718,87.718,73786000],["2019-06-07",90.2015,90.2015,96164000],["2019-06-10",93.0315,93.0315,107420000],["2019-06-11",93.185,93.185,80854000],["2019-06-12",92.766,92.766,53566000],["2019-06-13",93.515,93.515,55916000],["2019-06-14",93.4835,93.4835,57024000],["2019-06-17",94.3015,94.3015,52686000],["2019-06-18",95.0685,95.0685,77914000],["2019-06-19",95.4395,95.4395,57906000],["2019-06-20",95.9095,95.9095,64344000],["2019-06-21",95.565,95.565,78672000],["2019-06-24",95.695,95.695,45660000],["2019-06-25",93.9135,93.9135,60246000],["2019-06-26",94.8915,94.8915,48838000],["2019-06-27",95.214,95.214,42834000],["2019-06-28",94.6815,94.6815,60748000],["2019-07-01",96.1095,96.1095,63842000],["2019-07-02",96.7155,96.7155,52918000],["2019-07-03",96.95,96.95,33806000],["2019-07-05",97.1455,97.1455,52568000],["2019-07-08",97.616,97.616,57668000],["2019-07-09",99.415,99.415,86914000],["2019-07-10",100.8705,100.8705,98638000],["2019-07-11",100.0535,100.0535,86356000],["2019-07-12",100.55,100.55,50186000],["2019-07-15",101.0495,101.0495,59626000],["2019-07-16",100.495,100.495,52364000],["2019-07-17",99.6015,99.6015,51176000],["2019-07-18",98.895,98.895,69738000],["2019-07-19",98.226,98.226,63712000],["2019-07-22",99.2815,99.2815,58000000],["2019-07-23",99.7245,99.7245,54070000],["2019-07-24",100.0405,100.0405,52626000],["2019-07-25",98.691,98.691,82730000],["2019-07-26",97.1525,97.1525,98542000],["2019-07-29",95.6225,95.6225,89864000],["2019-07-30",94.9265,94.9265,58218000],["2019-07-31",93.339,93.339,89414000],["2019-08-01",92.766,92.766,94266000],["2019-08-02",91.162,91.162,99124000],["2019-08-05",88.2565,88.2565,121164000],["2019-08-06",89.3915,89.3915,101406000],["2019-08-07",89.67,89.67,90538000],["2019-08-08",91.6445,91.6445,74024000],["2019-08-09",90.379,90.379,57596000],["2019-08-12",89.246,89.246,58110000],["2019-08-13",91.217,91.217,79880000],["2019-08-14",88.148,88.148,97872000],["2019-08-15",88.806,88.806,75182000],["2019-08-16",89.6285,89.6285,60360000],["2019-08-19",90.806,90.806,56326000],["2019-08-20",90.069,90.069,38590000],["2019-08-21",91.177,91.177,40636000],["2019-08-22",90.233,90.233,53070000],["2019-08-23",87.481,87.481,105416000],["2019-08-26",88.4435,88.4435,61600000],["2019-08-27",88.0915,88.0915,60394000],["2019-08-28",88.2125,88.2125,48394000],["2019-08-29",89.32,89.32,60302000],["2019-08-30",88.8145,88.8145,61174000],["2019-09-03",89.492,89.492,70860000],["2019-09-04",90.031,90.031,46482000],["2019-09-05",92.036,92.036,66216000],["2019-09-06",91.6755,91.6755,49938000],["2019-09-09",91.5675,91.5675,59990000],["2019-09-10",91.0275,91.0275,52278000],["2019-09-11",91.1495,91.1495,48656000],["2019-09-12",92.1775,92.1775,56470000],["2019-09-13",91.967,91.967,39426000],["2019-09-16",90.392,90.392,73510000],["2019-09-17",91.1275,91.1275,39648000],["2019-09-18",90.873,90.873,50112000],["2019-09-19",91.075,91.075,40630000],["2019-09-20",89.708,89.708,106838000],["2019-09-23",89.265,89.265,58446000],["2019-09-24",87.0805,87.0805,92320000],["2019-09-25",88.4165,88.4165,69864000],["2019-09-26",86.992,86.992,70736000],["2019-09-27",86.2725,86.2725,78144000],["2019-09-30",86.7955,86.7955,52894000],["2019-10-01",86.7825,86.7825,61690000],["2019-10-02",85.6615,85.6615,66022000],["2019-10-03",86.221,86.221,69364000],["2019-10-04",86.9825,86.9825,49438000],["2019-10-07",86.633,86.633,43094000],["2019-10-08",85.2755,85.2755,50840000],["2019-10-09",86.0995,86.0995,40870000],["2019-10-10",86.013,86.013,51504000],["2019-10-11",86.596,86.596,65100000],["2019-10-14",86.8215,86.8215,38204000],["2019-10-15",88.369,88.369,62234000],["2019-10-16",88.8715,88.8715,55268000],["2019-10-17",89.374,89.374,52948000],["2019-10-18",87.8755,87.8755,67250000],["2019-10-21",89.283,89.283,42608000],["2019-10-22",88.2865,88.2865,42234000],["2019-10-23",88.1085,88.1085,42764000],["2019-10-24",89.039,89.039,88922000],["2019-10-25",88.0665,88.0665,192528000],["2019-10-28",88.854,88.854,74178000],["2019-10-29",88.1355,88.1355,45538000],["2019-10-30",88.9995,88.9995,48988000],["2019-10-31",88.833,88.833,55624000],["2019-11-01",89.572,89.572,55808000],["2019-11-04",90.233,90.233,55438000],["2019-11-05",90.0855,90.0855,37710000],["2019-11-06",89.7885,89.7885,40596000],["2019-11-07",89.41,89.41,53022000],["2019-11-08",89.294,89.294,42466000],["2019-11-11",88.5825,88.5825,38920000],["2019-11-12",88.9,88.9,40752000],["2019-11-13",87.6555,87.6555,59790000],["2019-11-14",87.73,87.73,45296000],["2019-11-15",86.9745,86.9745,78552000],["2019-11-18",87.6265,87.6265,56790000],["2019-11-19",87.6395,87.6395,45416000],["2019-11-20",87.2765,87.2765,55800000],["2019-11-21",86.7355,86.7355,53258000],["2019-11-22",87.286,87.286,49582000],["2019-11-25",88.692,88.692,69724000],["2019-11-26",89.847,89.847,63624000],["2019-11-27",90.9255,90.9255,60512000],["2019-11-29",90.04,90.04,38468000],["2019-12-02",89.08,89.08,78512000],["2019-12-03",88.498,88.498,67618000],["2019-12-04",88.0345,88.0345,53402000],["2019-12-05",87.024,87.024,56476000],["2019-12-06",87.58,87.58,62348000],["2019-12-09",87.4755,87.4755,48856000],["2019-12-10",86.9605,86.9605,50286000],["2019-12-11",87.436,87.436,41952000],["2019-12-12",88.0165,88.0165,61918000],["2019-12-13",88.047,88.047,54914000],["2019-12-16",88.4605,88.4605,62904000],["2019-12-17",89.533,89.533,72888000],["2019-12-18",89.2015,89.2015,67028000],["2019-12-19",89.614,89.614,53056000],["2019-12-20",89.325,89.325,103016000],["2019-12-23",89.65,89.65,42728000],["2019-12-24",89.4605,89.4605,17626000],["2019-12-26",93.4385,93.4385,120108000],["2019-12-27",93.49,93.49,123732000],["2019-12-30",92.3445,92.3445,73494000],["2019-12-31",92.392,92.392,50130000],["2020-01-02",94.9005,94.9005,80580000],["2020-01-03",93.7485,93.7485,75288000],["2020-01-06",95.144,95.144,81236000],["2020-01-07",95.343,95.343,80898000],["2020-01-08",94.5985,94.5985,70160000],["2020-01-09",95.0525,95.0525,63346000],["2020-01-10",94.158,94.158,57074000],["2020-01-13",94.565,94.565,55616000],["2020-01-14",93.472,93.472,68818000],["2020-01-15",93.101,93.101,57932000],["2020-01-16",93.897,93.897,53190000],["2020-01-17",93.236,93.236,79946000],["2020-01-21",94.6,94.6,74156000],["2020-01-22",94.373,94.373,64326000],["2020-01-23",94.229,94.229,49692000],["2020-01-24",93.082,93.082,75324000],["2020-01-27",91.417,91.417,70570000],["2020-01-28",92.6625,92.6625,56160000],["2020-01-29",92.9,92.9,41760000],["2020-01-30",93.534,93.534,126548000],["2020-01-31",100.436,100.436,311346000],["2020-02-03",100.21,100.21,117834000],["2020-02-04",102.4835,102.4835,105786000],["2020-02-05",101.9935,101.9935,87524000],["2020-02-06",102.5115,102.5115,63660000],["2020-02-07",103.964,103.964,101906000],["2020-02-10",106.6955,106.6955,101124000],["2020-02-11",107.54,107.54,114920000],["2020-02-12",108,108,66686000],["2020-02-13",107.4935,107.4935,60636000],["2020-02-14",106.7435,106.7435,52124000],["2020-02-18",107.7835,107.7835,58912000],["2020-02-19",108.511,108.511,51224000],["2020-02-20",107.655,107.655,62626000],["2020-02-21",104.7985,104.7985,92926000],["2020-02-24",100.4645,100.4645,130940000],["2020-02-25",98.637,98.637,124382000],["2020-02-26",98.9795,98.9795,104492000],["2020-02-27",94.215,94.215,162880000],["2020-02-28",94.1875,94.1875,189620000],["2020-03-02",97.6975,97.6975,135234000],["2020-03-03",95.4495,95.4495,150690000],["2020-03-04",98.7915,98.7915,95458000],["2020-03-05",96.2015,96.2015,94964000],["2020-03-06",95.0545,95.0545,105472000],["2020-03-09",90.0305,90.0305,156264000],["2020-03-10",94.591,94.591,142666000],["2020-03-11",91.043,91.043,112496000],["2020-03-12",83.8305,83.8305,226924000],["2020-03-13",89.25,89.25,176194000],["2020-03-16",84.4575,84.4575,178346000],["2020-03-17",90.392,90.392,218342000],["2020-03-18",91.5,91.5,192904000],["2020-03-19",94.0465,94.0465,207998000],["2020-03-20",92.3045,92.3045,196358000],["2020-03-23",95.1415,95.1415,156170000],["2020-03-24",97.005,97.005,142942000],["2020-03-25",94.292,94.292,129582000],["2020-03-26",97.7745,97.7745,124426000],["2020-03-27",95.005,95.005,107758000],["2020-03-30",98.1975,98.1975,122522000],["2020-03-31",97.486,97.486,102472000],["2020-04-01",95.385,95.385,82438000],["2020-04-02",95.9415,95.9415,86720000],["2020-04-03",95.3295,95.3295,72198000],["2020-04-06",99.8795,99.8795,115464000],["2020-04-07",100.58,100.58,102280000],["2020-04-08",102.15,102.15,79546000],["2020-04-09",102.138,102.138,92930000],["2020-04-13",108.4435,108.4435,134334000],["2020-04-14",114.166,114.166,161744000],["2020-04-15",115.384,115.384,137332000],["2020-04-16",120.4095,120.4095,240764000],["2020-04-17",118.75,118.75,158600000],["2020-04-20",119.6805,119.6805,115414000],["2020-04-21",116.406,116.406,149534000],["2020-04-22",118.1745,118.1745,84244000],["2020-04-23",119.9725,119.9725,101332000],["2020-04-24",120.511,120.511,76498000],["2020-04-27",118.8,118.8,112912000],["2020-04-28",115.704,115.704,105388000],["2020-04-29",118.6355,118.6355,91832000],["2020-04-30",123.7,123.7,190692000],["2020-05-01",114.302,114.302,195452000],["2020-05-04",115.7995,115.7995,97318000],["2020-05-05",115.89,115.89,64850000],["2020-05-06",117.563,117.563,62356000],["2020-05-07",118.3805,118.3805,67928000],["2020-05-08",118.9805,118.9805,64132000],["2020-05-11",120.45,120.45,65184000],["2020-05-12",117.8475,117.8475,61498000],["2020-05-13",118.396,118.396,95658000],["2020-05-14",119.4425,119.4425,72962000],["2020-05-15",120.489,120.489,84700000],["2020-05-18",121.313,121.313,87144000],["2020-05-19",122.4665,122.4665,86410000],["2020-05-20",124.897,124.897,79962000],["2020-05-21",122.337,122.337,102288000],["2020-05-22",121.844,121.844,57342000],["2020-05-26",121.093,121.093,71364000],["2020-05-27",120.5195,120.5195,101138000],["2020-05-28",120.055,120.055,63804000],["2020-05-29",122.1185,122.1185,70198000],["2020-06-01",123.552,123.552,58578000],["2020-06-02",123.6205,123.6205,50598000],["2020-06-03",123.92,123.92,53420000],["2020-06-04",123.03,123.03,58974000],["2020-06-05",124.15,124.15,66128000],["2020-06-08",126.203,126.203,79414000],["2020-06-09",130.043,130.043,103520000],["2020-06-10",132.3725,132.3725,98920000],["2020-06-11",127.898,127.898,116002000],["2020-06-12",127.251,127.251,108722000],["2020-06-15",128.634,128.634,77302000],["2020-06-16",130.7635,130.7635,71712000],["2020-06-17",132.049,132.049,59186000],["2020-06-18",132.69901,132.69901,49756000],["2020-06-19",133.7505,133.7505,115540000],["2020-06-22",135.69099,135.69099,64176000],["2020-06-23",138.2205,138.2205,84634000],["2020-06-24",136.72,136.72,90532000],["2020-06-25",137.729,137.729,59374000],["2020-06-26",134.64349,134.64349,130016000],["2020-06-29",134.019,134.019,84468000],["2020-06-30",137.94099,137.94099,75394000],["2020-07-01",143.935,143.935,127268000],["2020-07-02",144.515,144.515,131868000],["2020-07-06",152.85201,152.85201,137612000],["2020-07-07",150.006,150.006,105150000],["2020-07-08",154.0555,154.0555,100752000],["2020-07-09",159.1315,159.1315,127774000],["2020-07-10",160,160,109720000],["2020-07-13",155.2,155.2,154408000],["2020-07-14",154.2,154.2,144638000],["2020-07-15",150.4435,150.4435,115778000],["2020-07-16",149.995,149.995,127884000],["2020-07-17",148.0985,148.0985,95226000],["2020-07-20",159.842,159.842,151964000],["2020-07-21",156.91451,156.91451,122426000],["2020-07-22",154.9955,154.9955,82084000],["2020-07-23",149.3275,149.3275,113138000],["2020-07-24",150.4455,150.4455,112648000],["2020-07-27",152.7605,152.7605,83410000],["2020-07-28",150.01649,150.01649,62534000],["2020-07-29",151.6765,151.6765,59482000],["2020-07-30",152.59399,152.59399,122566000],["2020-07-31",158.23399,158.23399,161710000],["2020-08-03",155.5945,155.5945,101494000],["2020-08-04",156.9415,156.9415,93886000],["2020-08-05",160.2515,160.2515,78330000],["2020-08-06",161.25,161.25,78812000],["2020-08-07",158.373,158.373,78722000],["2020-08-10",157.408,157.408,63346000],["2020-08-11",154.03349,154.03349,74362000],["2020-08-12",158.112,158.112,70442000],["2020-08-13",158.05099,158.05099,62980000],["2020-08-14",157.401,157.401,55034000],["2020-08-17",159.1205,159.1205,53824000],["2020-08-18",165.6245,165.6245,106920000],["2020-08-19",163.024,163.024,83702000],["2020-08-20",164.8685,164.8685,66650000],["2020-08-21",164.23599,164.23599,71518000],["2020-08-24",165.373,165.373,93326000],["2020-08-25",167.32449,167.32449,79856000],["2020-08-26",172.0925,172.0925,130174000],["2020-08-27",170,170,85296000],["2020-08-28",170.09,170.09,57940000],["2020-08-31",172.548,172.548,83718000],["2020-09-01",174.95599,174.95599,68644000],["2020-09-02",176.57249,176.57249,78630000],["2020-09-03",168.39999,168.39999,163222000],["2020-09-04",164.731,164.731,175636000],["2020-09-08",157.492,157.492,121884000],["2020-09-09",163.4305,163.4305,103774000],["2020-09-10",158.75549,158.75549,106614000],["2020-09-11",155.811,155.811,101880000],["2020-09-14",155.1485,155.1485,90592000],["2020-09-15",157.8065,157.8065,80430000],["2020-09-16",153.905,153.905,90244000],["2020-09-17",150.43649,150.43649,128982000],["2020-09-18",147.7455,147.7455,177852000],["2020-09-21",148.0235,148.0235,122358000],["2020-09-22",156.44949,156.44949,138976000],["2020-09-23",149.993,149.993,113054000],["2020-09-24",150.9895,150.9895,110588000],["2020-09-25",154.7565,154.7565,92304000],["2020-09-28",158.7025,158.7025,84484000],["2020-09-29",157.244,157.244,69916000],["2020-09-30",157.43649,157.43649,97922000],["2020-10-01",161.063,161.063,99438000],["2020-10-02",156.25,156.25,112262000],["2020-10-05",159.96001,159.96001,75506000],["2020-10-06",154.998,154.998,101738000],["2020-10-07",159.7845,159.7845,86188000],["2020-10-08",159.5275,159.5275,63482000],["2020-10-09",164.3325,164.3325,98158000],["2020-10-12",172.1465,172.1465,167284000],["2020-10-13",172.1815,172.1815,114894000],["2020-10-14",168.1855,168.1855,116254000],["2020-10-15",166.9325,166.9325,104468000],["2020-10-16",163.6355,163.6355,129488000],["2020-10-19",160.3605,160.3605,104472000],["2020-10-20",160.85049,160.85049,90194000],["2020-10-21",159.24699,159.24699,91854000],["2020-10-22",158.82001,158.82001,84240000],["2020-10-23",160.22,160.22,69334000],["2020-10-26",160.35201,160.35201,118024000],["2020-10-27",164.3165,164.3165,85820000],["2020-10-28",158.13901,158.13901,111766000],["2020-10-29",160.55051,160.55051,131930000],["2020-10-30",151.8075,151.8075,167728000],["2020-11-02",150.224,150.224,145148000],["2020-11-03",152.4205,152.4205,97958000],["2020-11-04",162.058,162.058,136780000],["2020-11-05",166.10001,166.10001,115786000],["2020-11-06",165.5685,165.5685,92946000],["2020-11-09",157.187,157.187,143808000],["2020-11-10",151.75101,151.75101,131820000],["2020-11-11",156.86951,156.86951,87338000],["2020-11-12",155.51401,155.51401,87240000],["2020-11-13",156.44051,156.44051,75124000],["2020-11-16",156.55299,156.55299,76174000],["2020-11-17",156.783,156.783,68894000],["2020-11-18",155.27299,155.27299,58336000],["2020-11-19",155.851,155.851,60206000],["2020-11-20",154.97,154.97,67488000],["2020-11-23",154.91949,154.91949,94178000],["2020-11-24",155.903,155.903,72042000],["2020-11-25",159.25349,159.25349,75808000],["2020-11-27",159.767,159.767,47858000],["2020-11-30",158.40199,158.40199,81278000],["2020-12-01",161.004,161.004,90740000],["2020-12-02",160.1765,160.1765,62586000],["2020-12-03",159.3365,159.3365,57840000],["2020-12-04",158.129,158.129,58272000],["2020-12-07",157.89999,157.89999,55026000],["2020-12-08",158.8645,158.8645,65726000],["2020-12-09",155.21001,155.21001,82016000],["2020-12-10",155.07449,155.07449,60604000],["2020-12-11",155.821,155.821,61294000],["2020-12-14",157.8485,157.8485,83116000],["2020-12-15",158.256,158.256,66390000],["2020-12-16",162.048,162.048,88552000],["2020-12-17",161.804,161.804,69486000],["2020-12-18",160.0825,160.0825,119914000],["2020-12-21",160.30901,160.30901,76736000],["2020-12-22",160.326,160.326,47388000],["2020-12-23",159.2635,159.2635,41876000],["2020-12-24",158.63451,158.63451,29038000],["2020-12-28",164.198,164.198,113736000],["2020-12-29",166.10001,166.10001,97458000],["2020-12-30",164.2925,164.2925,64186000],["2020-12-31",162.8465,162.8465,59144000],["2021-01-04",159.3315,159.3315,88228000],["2021-01-05",160.92551,160.92551,53110000],["2021-01-06",156.91901,156.91901,87896000],["2021-01-07",158.108,158.108,70290000],["2021-01-08",159.13499,159.13499,70754000],["2021-01-11",155.71049,155.71049,73668000],["2021-01-12",156.0415,156.0415,70292000],["2021-01-13",158.29449,158.29449,66424000],["2021-01-14",156.3735,156.3735,61418000],["2021-01-15",155.21249,155.21249,84880000],["2021-01-19",156.03799,156.03799,66102000],["2021-01-20",163.16901,163.16901,106196000],["2021-01-21",165.3495,165.3495,98722000],["2021-01-22",164.6115,164.6115,56438000],["2021-01-25",164.7,164.7,74996000],["2021-01-26",166.3065,166.3065,59104000],["2021-01-27",161.629,161.629,93204000],["2021-01-28",161.881,161.881,62984000],["2021-01-29",160.31,160.31,85872000],["2021-02-01",167.144,167.144,83204000],["2021-02-02",169,169,141972000],["2021-02-03",165.6265,165.6265,141776000],["2021-02-04",166.55,166.55,73414000],["2021-02-05",167.6075,167.6075,72416000],["2021-02-08",166.147,166.147,65148000],["2021-02-09",165.25,165.25,44070000],["2021-02-10",164.32899,164.32899,63032000],["2021-02-11",163.10651,163.10651,46028000],["2021-02-12",163.8855,163.8855,46706000],["2021-02-16",163.44749,163.44749,51494000],["2021-02-17",165.43201,165.43201,65950000],["2021-02-18",166.4115,166.4115,60548000],["2021-02-19",162.495,162.495,86104000],["2021-02-22",159.037,159.037,70314000],["2021-02-23",159.72501,159.72501,93544000],["2021-02-24",157.9765,157.9765,60226000],["2021-02-25",152.858,152.858,90676000],["2021-02-26",154.6465,154.6465,85518000],["2021-03-01",157.30701,157.30701,54582000],["2021-03-02",154.7265,154.7265,51916000],["2021-03-03",150.25,150.25,79774000],["2021-03-04",148.87849,148.87849,109632000],["2021-03-05",150.02299,150.02299,107772000],["2021-03-08",147.5975,147.5975,83700000],["2021-03-09",153.1425,153.1425,80600000],["2021-03-10",152.882,152.882,60250000],["2021-03-11",155.6795,155.6795,55528000],["2021-03-12",154.4745,154.4745,48438000],["2021-03-15",154.084,154.084,58272000],["2021-03-16",154.593,154.593,50776000],["2021-03-17",156.7865,156.7865,62372000],["2021-03-18",151.39951,151.39951,72992000],["2021-03-19",153.748,153.748,92508000],["2021-03-22",155.5435,155.5435,58044000],["2021-03-23",156.875,156.875,76346000],["2021-03-24",154.3535,154.3535,59180000],["2021-03-25",152.313,152.313,71270000],["2021-03-26",152.6015,152.6015,66258000],["2021-03-29",153.7865,153.7865,54920000],["2021-03-30",152.7645,152.7645,46752000],["2021-03-31",154.70399,154.70399,61878000],["2021-04-01",158.05,158.05,58806000],["2021-04-05",161.3365,161.3365,66698000],["2021-04-06",161.19099,161.19099,50756000],["2021-04-07",163.9695,163.9695,66924000],["2021-04-08",164.965,164.965,56242000],["2021-04-09",168.61,168.61,86830000],["2021-04-12",168.9695,168.9695,65636000],["2021-04-13",170,170,66316000],["2021-04-14",166.64999,166.64999,62904000],["2021-04-15",168.9545,168.9545,64672000],["2021-04-16",169.972,169.972,63720000],["2021-04-19",168.60049,168.60049,54508000],["2021-04-20",166.7345,166.7345,52460000],["2021-04-21",168.101,168.101,44224000],["2021-04-22",165.452,165.452,51612000],["2021-04-23",167.04401,167.04401,63856000],["2021-04-26",170.45,170.45,97614000],["2021-04-27",170.87151,170.87151,76542000],["2021-04-28",172.925,172.925,92638000],["2021-04-29",173.56551,173.56551,153648000],["2021-04-30",173.371,173.371,140186000],["2021-05-03",169.32449,169.32449,117510000],["2021-05-04",165.59351,165.59351,108788000],["2021-05-05",163.52699,163.52699,74226000],["2021-05-06",165.3185,165.3185,88954000],["2021-05-07",164.58051,164.58051,94206000],["2021-05-10",159.52451,159.52451,116772000],["2021-05-11",161.1955,161.1955,92396000],["2021-05-12",157.597,157.597,98728000],["2021-05-13",158.0735,158.0735,67018000],["2021-05-14",161.145,161.145,66500000],["2021-05-17",163.5195,163.5195,74478000],["2021-05-18",161.614,161.614,56568000],["2021-05-19",161.59,161.59,53594000],["2021-05-20",162.384,162.384,52664000],["2021-05-21",160.15401,160.15401,82098000],["2021-05-24",162.2495,162.2495,48456000],["2021-05-25",162.9525,162.9525,65222000],["2021-05-26",163.258,163.258,47680000],["2021-05-27",161.50549,161.50549,51224000],["2021-05-28",161.1535,161.1535,46596000],["2021-06-01",160.9325,160.9325,48600000],["2021-06-02",161.69949,161.69949,40290000],["2021-06-03",159.35049,159.35049,47966000],["2021-06-04",160.311,160.311,44994000],["2021-06-07",159.9005,159.9005,44316000],["2021-06-08",163.20551,163.20551,68334000],["2021-06-09",164.0575,164.0575,49110000],["2021-06-10",167.4825,167.4825,69530000],["2021-06-11",167.34151,167.34151,56348000],["2021-06-14",169.1935,169.1935,51394000],["2021-06-15",169.15649,169.15649,48524000],["2021-06-16",170.7625,170.7625,84056000],["2021-06-17",174.46201,174.46201,102730000],["2021-06-18",174.345,174.345,104954000],["2021-06-21",172.698,172.698,65542000],["2021-06-22",175.272,175.272,66902000],["2021-06-23",175.19099,175.19099,56266000],["2021-06-24",172.45399,172.45399,76640000],["2021-06-25",170.073,170.073,78820000],["2021-06-28",172.1945,172.1945,44856000],["2021-06-29",172.407,172.407,41968000],["2021-06-30",172.008,172.008,48080000],["2021-07-01",171.6485,171.6485,40742000],["2021-07-02",175.549,175.549,63388000],["2021-07-06",183.787,183.787,134896000],["2021-07-07",184.82899,184.82899,106562000],["2021-07-08",186.5705,186.5705,103612000],["2021-07-09",185.967,185.967,74964000],["2021-07-12",185.92751,185.92751,51432000],["2021-07-13",183.868,183.868,76918000],["2021-07-14",184.084,184.084,65932000],["2021-07-15",181.56,181.56,63706000],["2021-07-16",178.6815,178.6815,80874000],["2021-07-19",177.47951,177.47951,75692000],["2021-07-20",178.6595,178.6595,65114000],["2021-07-21",179.25999,179.25999,46380000],["2021-07-22",181.9015,181.9015,65308000],["2021-07-23",182.832,182.832,48726000],["2021-07-26",184.991,184.991,58002000],["2021-07-27",181.3195,181.3195,82638000],["2021-07-28",181.51601,181.51601,59988000],["2021-07-29",179.996,179.996,110400000],["2021-07-30",166.3795,166.3795,199312000],["2021-08-02",166.57401,166.57401,67078000],["2021-08-03",168.312,168.312,83146000],["2021-08-04",167.73599,167.73599,43678000],["2021-08-05",168.7995,168.7995,48670000],["2021-08-06",167.24699,167.24699,52752000],["2021-08-09",167.09351,167.09351,42964000],["2021-08-10",166.034,166.034,48252000],["2021-08-11",164.6055,164.6055,58944000],["2021-08-12",165.175,165.175,46282000],["2021-08-13",164.6985,164.6985,41134000],["2021-08-16",164.94949,164.94949,66394000],["2021-08-17",162.09801,162.09801,67758000],["2021-08-18",160.061,160.061,56086000],["2021-08-19",159.3875,159.3875,75658000],["2021-08-20",159.9975,159.9975,67168000],["2021-08-23",163.2935,163.2935,65362000],["2021-08-24",165.289,165.289,51036000],["2021-08-25",164.959,164.959,33606000],["2021-08-26",165.8,165.8,41976000],["2021-08-27",167.48151,167.48151,48048000],["2021-08-30",171.07851,171.07851,63844000],["2021-08-31",173.53951,173.53951,87128000],["2021-09-01",173.95,173.95,72598000],["2021-09-02",173.15601,173.15601,58474000],["2021-09-03",173.9025,173.9025,51514000],["2021-09-07",175.46449,175.46449,54758000],["2021-09-08",176.27499,176.27499,61068000],["2021-09-09",174.20799,174.20799,54384000],["2021-09-10",173.4575,173.4575,47946000],["2021-09-13",172.85851,172.85851,51380000],["2021-09-14",172.5,172.5,38738000],["2021-09-15",173.78951,173.78951,59150000],["2021-09-16",174.412,174.412,51672000],["2021-09-17",173.12601,173.12601,92332000],["2021-09-20",167.7865,167.7865,93382000],["2021-09-21",167.1815,167.1815,55618000],["2021-09-22",169.0025,169.0025,48228000],["2021-09-23",170.8,170.8,47588000],["2021-09-24",171.276,171.276,42324000],["2021-09-27",170.28999,170.28999,72690000],["2021-09-28",165.798,165.798,88616000],["2021-09-29",165.056,165.056,51246000],["2021-09-30",164.252,164.252,56848000],["2021-10-01",164.16299,164.16299,56712000],["2021-10-04",159.489,159.489,90462000],["2021-10-05",161.05,161.05,65384000],["2021-10-06",163.10049,163.10049,50660000],["2021-10-07",165.12151,165.12151,48182000],["2021-10-08",164.431,164.431,39964000],["2021-10-11",162.315,162.315,40684000],["2021-10-12",162.3665,162.3665,36392000],["2021-10-13",164.214,164.214,48402000],["2021-10-14",164.993,164.993,42190000],["2021-10-15",170.451,170.451,103598000],["2021-10-18",172.33701,172.33701,63482000],["2021-10-19",172.2075,172.2075,47722000],["2021-10-20",170.75301,170.75301,42796000],["2021-10-21",171.7505,171.7505,37628000],["2021-10-22",166.7775,166.7775,62782000],["2021-10-25",166.01849,166.01849,44520000],["2021-10-26",168.8035,168.8035,53966000],["2021-10-27",169.6245,169.6245,54044000],["2021-10-28",172.32851,172.32851,114174000],["2021-10-29",168.62151,168.62151,129722000],["2021-11-01",165.9055,165.9055,72178000],["2021-11-02",165.6375,165.6375,52552000],["2021-11-03",169.2,169.2,67944000],["2021-11-04",173.85001,173.85001,107060000],["2021-11-05",175.94949,175.94949,99940000],["2021-11-08",174.44901,174.44901,61480000],["2021-11-09",178.81149,178.81149,85898000],["2021-11-10",174.10249,174.10249,80548000],["2021-11-11",173.625,173.625,45288000],["2021-11-12",176.25751,176.25751,53788000],["2021-11-15",177.284,177.284,58594000],["2021-11-16",177.035,177.035,44342000],["2021-11-17",177.45,177.45,51206000],["2021-11-18",184.80299,184.80299,114070000],["2021-11-19",183.82851,183.82851,98734000],["2021-11-22",178.62849,178.62849,96844000],["2021-11-23",179.002,179.002,73804000],["2021-11-24",179.02049,179.02049,46560000],["2021-11-26",175.228,175.228,59826000],["2021-11-29",178.07851,178.07851,65312000],["2021-11-30",175.3535,175.3535,80022000],["2021-12-01",172.186,172.186,74916000],["2021-12-02",171.868,171.868,64726000],["2021-12-03",169.4895,169.4895,80712000],["2021-12-06",171.3685,171.3685,68860000],["2021-12-07",176.16451,176.16451,66410000],["2021-12-08",176.158,176.158,45254000],["2021-12-09",174.17101,174.17101,46062000],["2021-12-10",172.21201,172.21201,60690000],["2021-12-13",169.5675,169.5675,62170000],["2021-12-14",169.09151,169.09151,55976000],["2021-12-15",173.315,173.315,75794000],["2021-12-16",168.871,168.871,60876000],["2021-12-17",170.0175,170.0175,85542000],["2021-12-20",167.07899,167.07899,57372000],["2021-12-21",170.41701,170.41701,55956000],["2021-12-22",171.037,171.037,55036000],["2021-12-23",171.0685,171.0685,36788000],["2021-12-27",169.66949,169.66949,58688000],["2021-12-28",170.661,170.661,54638000],["2021-12-29",169.201,169.201,35754000],["2021-12-30",168.6445,168.6445,37584000],["2021-12-31",166.717,166.717,47830000],["2022-01-03",170.4045,170.4045,63520000],["2022-01-04",167.522,167.522,70726000],["2022-01-05",164.35699,164.35699,64302000],["2022-01-06",163.254,163.254,51958000],["2022-01-07",162.554,162.554,46606000],["2022-01-10",161.48599,161.48599,87798000],["2022-01-11",165.362,165.362,62806000],["2022-01-12",165.207,165.207,50030000],["2022-01-13",161.214,161.214,52188000],["2022-01-14",162.138,162.138,45974000],["2022-01-18",158.9175,158.9175,67292000],["2022-01-19",156.299,156.299,53242000],["2022-01-20",151.6675,151.6675,71974000],["2022-01-21",142.64301,142.64301,163972000],["2022-01-24",144.54401,144.54401,155624000],["2022-01-25",139.98599,139.98599,90824000],["2022-01-26",138.8725,138.8725,95602000],["2022-01-27",139.6375,139.6375,77516000],["2022-01-28",143.978,143.978,74392000],["2022-01-31",149.5735,149.5735,78308000],["2022-02-01",151.1935,151.1935,59220000],["2022-02-02",150.6125,150.6125,87330000],["2022-02-03",138.8455,138.8455,225532000],["2022-02-04",157.6395,157.6395,253456000],["2022-02-07",157.9355,157.9355,102624000],["2022-02-08",161.4135,161.4135,76040000],["2022-02-09",161.1895,161.1895,68786000],["2022-02-10",159.00349,159.00349,68268000],["2022-02-11",153.2935,153.2935,77100000],["2022-02-14",155.16701,155.16701,83230000],["2022-02-15",156.5105,156.5105,56440000],["2022-02-16",158.10049,158.10049,52704000],["2022-02-17",154.6525,154.6525,64032000],["2022-02-18",152.6015,152.6015,63604000],["2022-02-22",150.19749,150.19749,66128000],["2022-02-23",144.827,144.827,64244000],["2022-02-24",151.358,151.358,100786000],["2022-02-25",153.7885,153.7885,62396000],["2022-02-28",153.563,153.563,57684000],["2022-03-01",151.142,151.142,44874000],["2022-03-02",152.05251,152.05251,47334000],["2022-03-03",147.8985,147.8985,65198000],["2022-03-04",145.64101,145.64101,60934000],["2022-03-07",137.453,137.453,86934000],["2022-03-08",136.0145,136.0145,91662000],["2022-03-09",139.27901,139.27901,82656000],["2022-03-10",146.8175,146.8175,135062000],["2022-03-11",145.52451,145.52451,68900000],["2022-03-14",141.853,141.853,74086000],["2022-03-15",147.3665,147.3665,75584000],["2022-03-16",153.104,153.104,84958000],["2022-03-17",157.239,157.239,72934000],["2022-03-18",161.2505,161.2505,102962000],["2022-03-21",161.4915,161.4915,66538000],["2022-03-22",164.88901,164.88901,64086000],["2022-03-23",163.408,163.408,55812000],["2022-03-24",163.64951,163.64951,56798000],["2022-03-25",164.7735,164.7735,49032000],["2022-03-28",168.99049,168.99049,59854000],["2022-03-29",169.315,169.315,66154000],["2022-03-30",166.30099,166.30099,56168000],["2022-03-31",162.9975,162.9975,59966000],["2022-04-01",163.56,163.56,57090000],["2022-04-04",168.3465,168.3465,49882000],["2022-04-05",164.05499,164.05499,53728000],["2022-04-06",158.756,158.756,79056000],["2022-04-07",157.7845,157.7845,68136000],["2022-04-08",154.46049,154.46049,46002000],["2022-04-11",151.12199,151.12199,52112000],["2022-04-12",150.78751,150.78751,55178000],["2022-04-13",155.541,155.541,53390000],["2022-04-14",151.7065,151.7065,51598000],["2022-04-18",152.785,152.785,46514000],["2022-04-19",158.11549,158.11549,54926000],["2022-04-20",153.998,153.998,59630000],["2022-04-21",148.29601,148.29601,63970000],["2022-04-22",144.35001,144.35001,73078000],["2022-04-25",146.07401,146.07401,61874000],["2022-04-26",139.39101,139.39101,77530000],["2022-04-27",138.16701,138.16701,71336000],["2022-04-28",144.5965,144.5965,117316000],["2022-04-29",124.2815,124.2815,272662000],["2022-05-02",124.5,124.5,148788000],["2022-05-03",124.2535,124.2535,79134000],["2022-05-04",125.9285,125.9285,110746000],["2022-05-05",116.407,116.407,144392000],["2022-05-06",114.7725,114.7725,124260000],["2022-05-09",108.789,108.789,128124000],["2022-05-10",108.859,108.859,105434000],["2022-05-11",105.372,105.372,109704000],["2022-05-12",106.9305,106.9305,132026000],["2022-05-13",113.055,113.055,93684000],["2022-05-16",110.8105,110.8105,74566000],["2022-05-17",115.3685,115.3685,76448000],["2022-05-18",107.1125,107.1125,108380000],["2022-05-19",107.319,107.319,88142000],["2022-05-20",107.591,107.591,99500000],["2022-05-23",107.557,107.557,107798000],["2022-05-24",104.1,104.1,102934000],["2022-05-25",106.775,106.775,93120000],["2022-05-26",111.0775,111.0775,93002000],["2022-05-27",115.1465,115.1465,93660000],["2022-05-31",120.2095,120.2095,144634000],["2022-06-01",121.684,121.684,127528000],["2022-06-02",125.511,125.511,100560000],["2022-06-03",122.35,122.35,97604000],["2022-06-06",124.79,124.79,135269000],["2022-06-07",123,123,85156700],["2022-06-08",121.18,121.18,64926600],["2022-06-09",116.15,116.15,67029800],["2022-06-10",109.65,109.65,87266000],["2022-06-13",103.67,103.67,99277700],["2022-06-14",102.31,102.31,69728800],["2022-06-15",107.67,107.67,85011100],["2022-06-16",103.66,103.66,82186300],["2022-06-17",106.22,106.22,99772100],["2022-06-21",108.68,108.68,70901200],["2022-06-22",108.95,108.95,60040100],["2022-06-23",112.44,112.44,64345300],["2022-06-24",116.46,116.46,69867600],["2022-06-27",113.22,113.22,62133200],["2022-06-28",107.4,107.4,74942900],["2022-06-29",108.92,108.92,66375300],["2022-06-30",106.21,106.21,97679400],["2022-07-01",109.56,109.56,73021200],["2022-07-05",113.5,113.5,76583700],["2022-07-06",114.33,114.33,66958900],["2022-07-07",116.33,116.33,57872300],["2022-07-08",115.54,115.54,45719700],["2022-07-11",111.75,111.75,53487600],["2022-07-12",109.22,109.22,54280300],["2022-07-13",110.4,110.4,61353800],["2022-07-14",110.63,110.63,51163100],["2022-07-15",113.55,113.55,84317800],["2022-07-18",113.76,113.76,59115400],["2022-07-19",118.21,118.21,60990000],["2022-07-20",122.77,122.77,71268300],["2022-07-21",124.63,124.63,60239900],["2022-07-22",122.42,122.42,51463800],["2022-07-25",121.14,121.14,50221300],["2022-07-26",114.81,114.81,67075100],["2022-07-27",120.97,120.97,61582000],["2022-07-28",122.28,122.28,82245500],["2022-07-29",134.95,134.95,148892900],["2022-08-01",135.39,135.39,76846900],["2022-08-02",134.16,134.16,61922400],["2022-08-03",139.52,139.52,71827800],["2022-08-04",142.57001,142.57001,70585000],["2022-08-05",140.8,140.8,50686900],["2022-08-08",139.41,139.41,52229000],["2022-08-09",137.83,137.83,40434700],["2022-08-10",142.69,142.69,54773800],["2022-08-11",140.64,140.64,44867300],["2022-08-12",143.55,143.55,47643500],["2022-08-15",143.17999,143.17999,39014600],["2022-08-16",144.78,144.78,59102900],["2022-08-17",142.10001,142.10001,48149800],["2022-08-18",142.3,142.3,37458700],["2022-08-19",138.23,138.23,47792800],["2022-08-22",133.22,133.22,50461500],["2022-08-23",133.62,133.62,36252100],["2022-08-24",133.8,133.8,38627000],["2022-08-25",137.28,137.28,37496300],["2022-08-26",130.75,130.75,53322700],["2022-08-29",129.78999,129.78999,48101600],["2022-08-30",128.73,128.73,49203000],["2022-08-31",126.77,126.77,53648700],["2022-09-01",127.82,127.82,56636100],["2022-09-02",127.51,127.51,57429800],["2022-09-06",126.11,126.11,43888600],["2022-09-07",129.48,129.48,47900300],["2022-09-08",129.82001,129.82001,43988500],["2022-09-09",133.27,133.27,49387600],["2022-09-12",136.45,136.45,53826900],["2022-09-13",126.82,126.82,72694000],["2022-09-14",128.55,128.55,45316800],["2022-09-15",126.28,126.28,52887200],["2022-09-16",123.53,123.53,115667800],["2022-09-19",124.66,124.66,47279700],["2022-09-20",122.19,122.19,47698400],["2022-09-21",118.54,118.54,58498900],["2022-09-22",117.31,117.31,55229200],["2022-09-23",113.78,113.78,65126700],["2022-09-26",115.15,115.15,62723300],["2022-09-27",114.41,114.41,60094700],["2022-09-28",118.01,118.01,55763800],["2022-09-29",114.8,114.8,58969700],["2022-09-30",113,113,59479600],["2022-10-03",115.88,115.88,50941900],["2022-10-04",121.09,121.09,62812600],["2022-10-05",120.95,120.95,48217500],["2022-10-06",120.3,120.3,42253800],["2022-10-07",114.56,114.56,54678000],["2022-10-10",113.67,113.67,42339700],["2022-10-11",112.21,112.21,56432200],["2022-10-12",112.9,112.9,45728700],["2022-10-13",112.53,112.53,86868100],["2022-10-14",106.9,106.9,67737300],["2022-10-17",113.79,113.79,62782000],["2022-10-18",116.36,116.36,65607400],["2022-10-19",115.07,115.07,47198100],["2022-10-20",115.25,115.25,48795100],["2022-10-21",119.32,119.32,55660500],["2022-10-24",119.82,119.82,49531500],["2022-10-25",120.6,120.6,50934600],["2022-10-26",115.66,115.66,68802300],["2022-10-27",110.96,110.96,129605400],["2022-10-28",103.41,103.41,223133400],["2022-10-31",102.44,102.44,99251400],["2022-11-01",96.79,96.79,153370000],["2022-11-02",92.12,92.12,135761800],["2022-11-03",89.3,89.3,136683300],["2022-11-04",90.98,90.98,129101300],["2022-11-07",90.53,90.53,77495700],["2022-11-08",89.98,89.98,88703400],["2022-11-09",86.14,86.14,90796200],["2022-11-10",96.63,96.63,173414900],["2022-11-11",100.79,100.79,111590500],["2022-11-14",98.49,98.49,99533100],["2022-11-15",98.94,98.94,111336300],["2022-11-16",97.12,97.12,87958800],["2022-11-17",94.85,94.85,82617900],["2022-11-18",94.14,94.14,72428200],["2022-11-21",92.46,92.46,84330300],["2022-11-22",93.2,93.2,62192000],["2022-11-23",94.13,94.13,59414700],["2022-11-25",93.41,93.41,35088600],["2022-11-28",93.95,93.95,74943100],["2022-11-29",92.42,92.42,65567300],["2022-11-30",96.54,96.54,102805800],["2022-12-01",95.5,95.5,68488000],["2022-12-02",94.13,94.13,72496400],["2022-12-05",91.01,91.01,71535500],["2022-12-06",88.25,88.25,75503600],["2022-12-07",88.46,88.46,68086900],["2022-12-08",90.35,90.35,73305900],["2022-12-09",89.09,89.09,67398500],["2022-12-12",90.55,90.55,61999800],["2022-12-13",92.49,92.49,100212000],["2022-12-14",91.58,91.58,70298000],["2022-12-15",88.45,88.45,84802900],["2022-12-16",87.86,87.86,146144100],["2022-12-19",84.92,84.92,83531500],["2022-12-20",85.19,85.19,74348300],["2022-12-21",86.77,86.77,59267200],["2022-12-22",83.79,83.79,81431300],["2022-12-23",85.25,85.25,57433700],["2022-12-27",83.04,83.04,57284000],["2022-12-28",81.82,81.82,58228600],["2022-12-29",84.18,84.18,54995900],["2022-12-30",84,84,62401200],["2023-01-03",85.82,85.82,76706000],["2023-01-04",85.14,85.14,68885100],["2023-01-05",83.12,83.12,67930800],["2023-01-06",86.08,86.08,83303400],["2023-01-09",87.36,87.36,65266100],["2023-01-10",89.87,89.87,67756600],["2023-01-11",95.09,95.09,103126200],["2023-01-12",95.27,95.27,85254800],["2023-01-13",98.12,98.12,85549400],["2023-01-17",96.05,96.05,72755000],["2023-01-18",95.46,95.46,79570400],["2023-01-19",93.68,93.68,69002700],["2023-01-20",97.25,97.25,67481500],["2023-01-23",97.52,97.52,76501100],["2023-01-24",96.32,96.32,66929500],["2023-01-25",97.18,97.18,94261600],["2023-01-26",99.22,99.22,68523600],["2023-01-27",102.24,102.24,87775600],["2023-01-30",100.55,100.55,70691900],["2023-01-31",103.13,103.13,66527300],["2023-02-01",105.15,105.15,80450100],["2023-02-02",112.91,112.91,158154200],["2023-02-03",103.39,103.39,144374800],["2023-02-06",102.18,102.18,81945200],["2023-02-07",102.11,102.11,119501300],["2023-02-08",100.05,100.05,75878300],["2023-02-09",98.24,98.24,64622500],["2023-02-10",97.61,97.61,52740100],["2023-02-13",99.54,99.54,52841500],["2023-02-14",99.7,99.7,56202900],["2023-02-15",101.16,101.16,47957600],["2023-02-16",98.15,98.15,56339200],["2023-02-17",97.2,97.2,60029400],["2023-02-21",94.58,94.58,56580400],["2023-02-22",95.79,95.79,59534100],["2023-02-23",95.82,95.82,48467000],["2023-02-24",93.5,93.5,57053800],["2023-02-27",93.76,93.76,47470300],["2023-02-28",94.23,94.23,43959300],["2023-03-01",92.17,92.17,52299500],["2023-03-02",92.13,92.13,55509400],["2023-03-03",94.9,94.9,55759600],["2023-03-06",93.75,93.75,52112400],["2023-03-07",93.55,93.55,49100700],["2023-03-08",93.92,93.92,44899100],["2023-03-09",92.25,92.25,56218700],["2023-03-10",90.73,90.73,69827500],["2023-03-13",92.43,92.43,72397100],["2023-03-14",94.88,94.88,60912700],["2023-03-15",96.2,96.2,70731800],["2023-03-16",100.04,100.04,84446900],["2023-03-17",98.95,98.95,87300200],["2023-03-20",97.71,97.71,62388900],["2023-03-21",100.61,100.61,58597300],["2023-03-22",98.7,98.7,57475400],["2023-03-23",98.71,98.71,57559300],["2023-03-24",98.13,98.13,56095400],["2023-03-27",98.04,98.04,46721300],["2023-03-28",97.24,97.24,38720100],["2023-03-29",100.25,100.25,49783300],["2023-03-30",102,102,53633400],["2023-03-31",103.29,103.29,56750300],["2023-04-03",102.41,102.41,41135700],["2023-04-04",103.95,103.95,48662500],["2023-04-05",101.1,101.1,45175400],["2023-04-06",102.06,102.06,43808000],["2023-04-10",102.17,102.17,37261200],["2023-04-11",99.92,99.92,60417800],["2023-04-12",97.83,97.83,56735000],["2023-04-13",102.4,102.4,67925100],["2023-04-14",102.51,102.51,51450500],["2023-04-17",102.74,102.74,39919500],["2023-04-18",102.3,102.3,39790500],["2023-04-19",104.3,104.3,58398900],["2023-04-20",103.81,103.81,57696900],["2023-04-21",106.96,106.96,86774200],["2023-04-24",106.21,106.21,69575600],["2023-04-25",102.57,102.57,65026800],["2023-04-26",104.98,104.98,73803800],["2023-04-27",109.82,109.82,149961200],["2023-04-28",105.45,105.45,130715900],["2023-05-01",102.05,102.05,74728100],["2023-05-02",103.63,103.63,73469400],["2023-05-03",103.65,103.65,65051900],["2023-05-04",104,104,45345500],["2023-05-05",105.66,105.66,56951700],["2023-05-08",105.83,105.83,49430900],["2023-05-09",106.62,106.62,44089400],["2023-05-10",110.19,110.19,78627600],["2023-05-11",112.18,112.18,74924800],["2023-05-12",110.26,110.26,49852700],["2023-05-15",111.2,111.2,53011100],["2023-05-16",113.4,113.4,71472900],["2023-05-17",115.5,115.5,65655200],["2023-05-18",118.15,118.15,73174100],["2023-05-19",116.25,116.25,55056300],["2023-05-22",115.01,115.01,70741100],["2023-05-23",114.99,114.99,67576300],["2023-05-24",116.75,116.75,63487900],["2023-05-25",115,115,66496700],["2023-05-26",120.11,120.11,96779900],["2023-05-30",121.66,121.66,64314800],["2023-05-31",120.58,120.58,72800800],["2023-06-01",122.77,122.77,54375100],["2023-06-02",124.25,124.25,61264400],["2023-06-05",125.3,125.3,47950100],["2023-06-06",126.61,126.61,45695200],["2023-06-07",121.23,121.23,95663300],["2023-06-08",124.25,124.25,62159300],["2023-06-09",123.43,123.43,51396000],["2023-06-12",126.57,126.57,51338000],["2023-06-13",126.66,126.66,50564800],["2023-06-14",126.42,126.42,52422500],["2023-06-15",127.11,127.11,60458500],["2023-06-16",125.49,125.49,84247100],["2023-06-20",125.78,125.78,56930100],["2023-06-21",124.83,124.83,52137700],["2023-06-22",130.14999,130.14999,90354600],["2023-06-23",129.33,129.33,71927800],["2023-06-26",127.33,127.33,59989300],["2023-06-27",129.17999,129.17999,46801000],["2023-06-28",129.03999,129.03999,52149500],["2023-06-29",127.9,127.9,40761000],["2023-06-30",130.36,130.36,54350700],["2023-07-03",130.22,130.22,28264800],["2023-07-05",130.38,130.38,35895400],["2023-07-06",128.36,128.36,40639900],["2023-07-07",129.78,129.78,41992300],["2023-07-10",127.13,127.13,61889300],["2023-07-11",128.78,128.78,49951500],["2023-07-12",130.8,130.8,54022800],["2023-07-13",134.3,134.3,61170900],["2023-07-14",134.67999,134.67999,54487100],["2023-07-17",133.56,133.56,48450200],["2023-07-18",132.83,132.83,54882900],["2023-07-19",135.36,135.36,54531000],["2023-07-20",129.96001,129.96001,59820600],["2023-07-21",130,130,133307300],["2023-07-24",128.8,128.8,45591100],["2023-07-25",129.13,129.13,39236700],["2023-07-26",128.14999,128.14999,53910100],["2023-07-27",128.25,128.25,52610700],["2023-07-28",132.21001,132.21001,46317400],["2023-07-31",133.67999,133.67999,41901500],["2023-08-01",131.69,131.69,42098500],["2023-08-02",128.21001,128.21001,51027600],["2023-08-03",128.91,128.91,88585200],["2023-08-04",139.57001,139.57001,153128500],["2023-08-07",142.22,142.22,71213100],["2023-08-08",139.94,139.94,51710500],["2023-08-09",137.85001,137.85001,50017300],["2023-08-10",138.56,138.56,58928400],["2023-08-11",138.41,138.41,42905800],["2023-08-14",140.57001,140.57001,47148700],["2023-08-15",137.67,137.67,42781500],["2023-08-16",135.07001,135.07001,41675900],["2023-08-17",133.98,133.98,48354100],["2023-08-18",133.22,133.22,48497700],["2023-08-21",134.67999,134.67999,41442500],["2023-08-22",134.25,134.25,32905400],["2023-08-23",135.52,135.52,42801000],["2023-08-24",131.84,131.84,43646300],["2023-08-25",133.25999,133.25999,44147500],["2023-08-28",133.14,133.14,34108400],["2023-08-29",134.91,134.91,38646100],["2023-08-30",135.07001,135.07001,36137000],["2023-08-31",138.00999,138.00999,58781300],["2023-09-01",138.12,138.12,40991500],["2023-09-05",137.27,137.27,40636700],["2023-09-06",135.36,135.36,41785500],["2023-09-07",137.85001,137.85001,48498900],["2023-09-08",138.23,138.23,38348200],["2023-09-11",143.10001,143.10001,56764500],["2023-09-12",141.23,141.23,42668500],["2023-09-13",144.85001,144.85001,60465200],["2023-09-14",144.72,144.72,64033600],["2023-09-15",140.39,140.39,102909300],["2023-09-18",139.98,139.98,42823500],["2023-09-19",137.63,137.63,61482500],["2023-09-20",135.28999,135.28999,46263700],["2023-09-21",129.33,129.33,70343300],["2023-09-22",129.12,129.12,59904300],["2023-09-25",131.27,131.27,46017800],["2023-09-26",125.98,125.98,73048200],["2023-09-27",125.98,125.98,66553400],["2023-09-28",125.98,125.98,54555000],["2023-09-29",127.12,127.12,62411700],["2023-10-02",129.46001,129.46001,48029700],["2023-10-03",124.72,124.72,51565000],["2023-10-04",127,127,44203900],["2023-10-05",125.96,125.96,39660600],["2023-10-06",127.96,127.96,46836700],["2023-10-09",128.25999,128.25999,38773700],["2023-10-10",129.48,129.48,42178600],["2023-10-11",131.83,131.83,40741800],["2023-10-12",132.33,132.33,55528600],["2023-10-13",129.78999,129.78999,45786600],["2023-10-16",132.55,132.55,42832900],["2023-10-17",131.47,131.47,49344600],["2023-10-18",128.13,128.13,42699500],["2023-10-19",128.39999,128.39999,60961400],["2023-10-20",125.17,125.17,56406400],["2023-10-23",126.56,126.56,48260000],["2023-10-24",128.56,128.56,46477400],["2023-10-25",121.39,121.39,74577500],["2023-10-26",119.57,119.57,100419500],["2023-10-27",127.74,127.74,125309300],["2023-10-30",132.71001,132.71001,72485500],["2023-10-31",133.09,133.09,51589400],["2023-11-01",137,137,61529400],["2023-11-02",138.07001,138.07001,52236700],["2023-11-03",138.60001,138.60001,44059800],["2023-11-06",139.74001,139.74001,44970400],["2023-11-07",142.71001,142.71001,53553500],["2023-11-08",142.08,142.08,44521700],["2023-11-09",140.60001,140.60001,36235400],["2023-11-10",143.56,143.56,49287800],["2023-11-13",142.59,142.59,35680600],["2023-11-14",145.8,145.8,56674600],["2023-11-15",143.2,143.2,63875700],["2023-11-16",142.83,142.83,49653500],["2023-11-17",145.17999,145.17999,49636700],["2023-11-20",146.13,146.13,41951200],["2023-11-21",143.89999,143.89999,71226000],["2023-11-22",146.71001,146.71001,45669100],["2023-11-24",146.74001,146.74001,22378400],["2023-11-27",147.73,147.73,53762400],["2023-11-28",147.03,147.03,42711700],["2023-11-29",146.32001,146.32001,40610900],["2023-11-30",146.09,146.09,65814000],["2023-12-01",147.03,147.03,39951800],["2023-12-04",144.84,144.84,48294200],["2023-12-05",146.88,146.88,46822400],["2023-12-06",144.52,144.52,39679000],["2023-12-07",146.88,146.88,52352800],["2023-12-08",147.42,147.42,41906000],["2023-12-11",145.89,145.89,50907300],["2023-12-12",147.48,147.48,44944300],["2023-12-13",148.84,148.84,52766200],["2023-12-14",147.42,147.42,58400800],["2023-12-15",149.97,149.97,110089300],["2023-12-18",154.07001,154.07001,62512800],["2023-12-19",153.78999,153.78999,43171300],["2023-12-20",152.12,152.12,50322100],["2023-12-21",153.84,153.84,36305700],["2023-12-22",153.42,153.42,29514100],["2023-12-26",153.41,153.41,25067200],["2023-12-27",153.34,153.34,31434700],["2023-12-28",153.38,153.38,27057000],["2023-12-29",151.94,151.94,39823200],["2024-01-02",149.92999,149.92999,47339400],["2024-01-03",148.47,148.47,49425500],["2024-01-04",144.57001,144.57001,56039800],["2024-01-05",145.24001,145.24001,45153100],["2024-01-08",149.10001,149.10001,46757100],["2024-01-09",151.37,151.37,43812600],["2024-01-10",153.73,153.73,44421800],["2024-01-11",155.17999,155.17999,49072700],["2024-01-12",154.62,154.62,40484200],["2024-01-16",153.16,153.16,41384600],["2024-01-17",151.71001,151.71001,34953400],["2024-01-18",153.5,153.5,37850200],["2024-01-19",155.34,155.34,51651600],["2024-01-22",154.78,154.78,43687500],["2024-01-23",156.02,156.02,37986000],["2024-01-24",156.87,156.87,48547300],["2024-01-25",157.75,157.75,43638600],["2024-01-26",159.12,159.12,51047400],["2024-01-29",161.25999,161.25999,45270400],["2024-01-30",159,159,45207400],["2024-01-31",155.2,155.2,50284400],["2024-02-01",159.28,159.28,76542400],["2024-02-02",171.81,171.81,117218300],["2024-02-05",170.31,170.31,55081300],["2024-02-06",169.14999,169.14999,42505500],["2024-02-07",170.53,170.53,47174100],["2024-02-08",169.84,169.84,42316500],["2024-02-09",174.45,174.45,56986000],["2024-02-12",172.34,172.34,51050400],["2024-02-13",168.64,168.64,56345100],["2024-02-14",170.98,170.98,42815500],["2024-02-15",169.8,169.8,49855200],["2024-02-16",169.50999,169.50999,48107700],["2024-02-20",167.08,167.08,41980300],["2024-02-21",168.59,168.59,44420100],["2024-02-22",174.58,174.58,55392400],["2024-02-23",174.99001,174.99001,59715200],["2024-02-26",174.73,174.73,44368600],["2024-02-27",173.53999,173.53999,31141700],["2024-02-28",173.16,173.16,28180500],["2024-02-29",176.75999,176.75999,53805400],["2024-03-01",178.22,178.22,31981200],["2024-03-04",177.58,177.58,37381500],["2024-03-05",174.12,174.12,37228300],["2024-03-06",173.50999,173.50999,32090900],["2024-03-07",176.82001,176.82001,34063300],["2024-03-08",175.35001,175.35001,37893200],["2024-03-11",171.96001,171.96001,28484800],["2024-03-12",175.39,175.39,36610600],["2024-03-13",176.56,176.56,30772600],["2024-03-14",178.75,178.75,43705800],["2024-03-15",174.42,174.42,72147400],["2024-03-18",174.48,174.48,31250700],["2024-03-19",175.89999,175.89999,26880900],["2024-03-20",178.14999,178.14999,29947200],["2024-03-21",178.14999,178.14999,32824300],["2024-03-22",178.87,178.87,27995400],["2024-03-25",179.71001,179.71001,29815500],["2024-03-26",178.3,178.3,29659000],["2024-03-27",179.83,179.83,33272600],["2024-03-28",180.38,180.38,38051600],["2024-04-01",180.97,180.97,29174500],["2024-04-02",180.69,180.69,32611500],["2024-04-03",182.41,182.41,31046600],["2024-04-04",180,180,41624300],["2024-04-05",185.07001,185.07001,42374000],["2024-04-08",185.19,185.19,39221300],["2024-04-09",185.67,185.67,36520100],["2024-04-10",185.95,185.95,35879200],["2024-04-11",189.05,189.05,40020700],["2024-04-12",186.13,186.13,38608800],["2024-04-15",183.62,183.62,48052400],["2024-04-16",183.32001,183.32001,32891300],["2024-04-17",181.28,181.28,31359700],["2024-04-18",179.22,179.22,30723800],["2024-04-19",174.63,174.63,56000700],["2024-04-22",177.23,177.23,37924900],["2024-04-23",179.53999,179.53999,37046500],["2024-04-24",176.59,176.59,34185100],["2024-04-25",173.67,173.67,49249400],["2024-04-26",179.62,179.62,43919800],["2024-04-29",180.96001,180.96001,54063900],["2024-04-30",175,175,94639800],["2024-05-01",179,179,94645100],["2024-05-02",184.72,184.72,54303500],["2024-05-03",186.21001,186.21001,39172000],["2024-05-06",188.7,188.7,34725300],["2024-05-07",188.75999,188.75999,34048900],["2024-05-08",188,188,26136400],["2024-05-09",189.5,189.5,43368400],["2024-05-10",187.48,187.48,34141800],["2024-05-13",186.57001,186.57001,24898600],["2024-05-14",187.07001,187.07001,38698200],["2024-05-15",185.99001,185.99001,75459900],["2024-05-16",183.63,183.63,38834500],["2024-05-17",184.7,184.7,33175700],["2024-05-20",183.53999,183.53999,30511800],["2024-05-21",183.14999,183.14999,50839100],["2024-05-22",183.13,183.13,28148800],["2024-05-23",181.05,181.05,33670200],["2024-05-24",180.75,180.75,27471600],["2024-05-28",182.14999,182.14999,29927000],["2024-05-29",182.02,182.02,32009300],["2024-05-30",179.32001,179.32001,29184700],["2024-05-31",176.44,176.44,58903900],["2024-06-03",178.34,178.34,30786600],["2024-06-04",179.34,179.34,27198400],["2024-06-05",181.28,181.28,32116400],["2024-06-06",185,185,31371200],["2024-06-07",184.3,184.3,28021500],["2024-06-10",187.06,187.06,34445600],["2024-06-11",187.23,187.23,27265100],["2024-06-12",186.89,186.89,33984200],["2024-06-13",183.83,183.83,39721500],["2024-06-14",183.66,183.66,25456400],["2024-06-17",184.06,184.06,35601900],["2024-06-18",182.81,182.81,36659200],["2024-06-20",186.10001,186.10001,44726800],["2024-06-21",189.08,189.08,70792500],["2024-06-24",185.57001,185.57001,50610400],["2024-06-25",186.34,186.34,45366400],["2024-06-26",193.61,193.61,65103900],["2024-06-27",197.85001,197.85001,74397500],["2024-06-28",193.25,193.25,76930200],["2024-07-01",197.2,197.2,41192000],["2024-07-02",200,200,45600000],["2024-07-03",197.59,197.59,31597900],["2024-07-05",200,200,39858900],["2024-07-08",199.28999,199.28999,34767300],["2024-07-09",199.34,199.34,32700100],["2024-07-10",199.78999,199.78999,32883800],["2024-07-11",195.05,195.05,44565000],["2024-07-12",194.49001,194.49001,30598500],["2024-07-15",192.72,192.72,40683200],["2024-07-16",193.02,193.02,33994700],["2024-07-17",187.92999,187.92999,48076100],["2024-07-18",183.75,183.75,51043600],["2024-07-19",183.13,183.13,43081800],["2024-07-22",182.55,182.55,39931900],["2024-07-23",186.41,186.41,47537700],["2024-07-24",180.83,180.83,41532400],["2024-07-25",179.85001,179.85001,44464200],["2024-07-26",182.5,182.5,29506000],["2024-07-29",183.2,183.2,33270100],["2024-07-30",181.71001,181.71001,39508600],["2024-07-31",186.98,186.98,41667300],["2024-08-01",184.07001,184.07001,70435600],["2024-08-02",167.89999,167.89999,141448400],["2024-08-05",161.02,161.02,83149400],["2024-08-06",161.92999,161.92999,59950800],["2024-08-07",162.77,162.77,48408200],["2024-08-08",165.8,165.8,44616200],["2024-08-09",166.94,166.94,36401000],["2024-08-12",166.8,166.8,30072800],["2024-08-13",170.23,170.23,39237900],["2024-08-14",170.10001,170.10001,28843800],["2024-08-15",177.59,177.59,51698500],["2024-08-16",177.06,177.06,31489200],["2024-08-19",178.22,178.22,31129800],["2024-08-20",178.88,178.88,26255200],["2024-08-21",180.11,180.11,35599100],["2024-08-22",176.13,176.13,32047500],["2024-08-23",177.03999,177.03999,29150100],["2024-08-26",175.5,175.5,22366200],["2024-08-27",173.12,173.12,29842000],["2024-08-28",170.8,170.8,29045000],["2024-08-29",172.12,172.12,26407800],["2024-08-30",178.5,178.5,43429400],["2024-09-03",176.25,176.25,37817500],["2024-09-04",173.33,173.33,30309200],["2024-09-05",177.89,177.89,40170500],["2024-09-06",171.39,171.39,41466500],["2024-09-09",175.39999,175.39999,29037400],["2024-09-10",179.55,179.55,36233800],["2024-09-11",184.52,184.52,42564700],["2024-09-12",187,187,33544200],["2024-09-13",186.49001,186.49001,26495400],["2024-09-16",184.89,184.89,26065500],["2024-09-17",186.88,186.88,26091700],["2024-09-18",186.42999,186.42999,34448100],["2024-09-19",189.87,189.87,39543200],["2024-09-20",191.60001,191.60001,100378600],["2024-09-23",193.88,193.88,36993100],["2024-09-24",193.96001,193.96001,43478900],["2024-09-25",192.53,192.53,26391100],["2024-09-26",191.16,191.16,36334900],["2024-09-27",187.97,187.97,36002300],["2024-09-30",186.33,186.33,41583900],["2024-10-01",185.13,185.13,36044900],["2024-10-02",184.75999,184.75999,23704100],["2024-10-03",181.96001,181.96001,30204300],["2024-10-04",186.50999,186.50999,40890300],["2024-10-07",180.8,180.8,42364200],["2024-10-08",182.72,182.72,26372100],["2024-10-09",185.17,185.17,26343100],["2024-10-10",186.64999,186.64999,27785000],["2024-10-11",188.82001,188.82001,25751600],["2024-10-14",187.53999,187.53999,22614400],["2024-10-15",187.69,187.69,32178900],["2024-10-16",186.89,186.89,23456800],["2024-10-17",187.53,187.53,25039400],["2024-10-18",188.99001,188.99001,37417700],["2024-10-21",189.07001,189.07001,24639400],["2024-10-22",189.7,189.7,29650600],["2024-10-23",184.71001,184.71001,31937100],["2024-10-24",186.38,186.38,21647400],["2024-10-25",187.83,187.83,29362100],["2024-10-28",188.39,188.39,27930800],["2024-10-29",190.83,190.83,35690200],["2024-10-30",192.73,192.73,37707600],["2024-10-31",186.39999,186.39999,75146800],["2024-11-01",197.92999,197.92999,99687800],["2024-11-04",195.78,195.78,38492100],["2024-11-05",199.5,199.5,30564800],["2024-11-06",207.09,207.09,72292200],["2024-11-07",210.05,210.05,52878400],["2024-11-08",208.17999,208.17999,36075800],["2024-11-11",206.84,206.84,35456000],["2024-11-12",208.91,208.91,38942900],["2024-11-13",214.10001,214.10001,46212900],["2024-11-14",211.48,211.48,42620300],["2024-11-15",202.61,202.61,86591100],["2024-11-18",201.7,201.7,36409900],["2024-11-19",204.61,204.61,31197900],["2024-11-20",202.88,202.88,32769000],["2024-11-21",198.38,198.38,58800000],["2024-11-22",197.12,197.12,31530800],["2024-11-25",201.45,201.45,40685700],["2024-11-26",207.86,207.86,41673700],["2024-11-27",205.74001,205.74001,28061600],["2024-11-29",207.89,207.89,24892400],["2024-12-02",210.71001,210.71001,39523200],["2024-12-03",213.44,213.44,32214800],["2024-12-04",218.16,218.16,48745700],["2024-12-05",220.55,220.55,41140200],["2024-12-06",227.03,227.03,44178100],["2024-12-09",226.09,226.09,46819400],["2024-12-10",225.03999,225.03999,31199900],["2024-12-11",230.25999,230.25999,35385800],["2024-12-12",228.97,228.97,28204100],["2024-12-13",227.46001,227.46001,28768100],["2024-12-16",232.92999,232.92999,37552100],["2024-12-17",231.14999,231.14999,35948100],["2024-12-18",220.52,220.52,43281400],["2024-12-19",223.28999,223.28999,39918700],["2024-12-20",224.92,224.92,88279200],["2024-12-23",225.06,225.06,28070000],["2024-12-24",229.05,229.05,15007500],["2024-12-26",227.05,227.05,16146700],["2024-12-27",223.75,223.75,27367100],["2024-12-30",221.3,221.3,28321200],["2024-12-31",219.39,219.39,24819700],["2025-01-02",220.22,220.22,33956600],["2025-01-03",224.19,224.19,27515600],["2025-01-06",227.61,227.61,31849800],["2025-01-07",222.11,222.11,28084200],["2025-01-08",222.13,222.13,25033300],["2025-01-10",218.94,218.94,36811500],["2025-01-13",218.46001,218.46001,27262700],["2025-01-14",217.75999,217.75999,24711700],["2025-01-15",223.35001,223.35001,31291300],["2025-01-16",220.66,220.66,24757300],["2025-01-17",225.94,225.94,42370100],["2025-01-21",230.71001,230.71001,39951500],["2025-01-22",235.00999,235.00999,41448200],["2025-01-23",235.42,235.42,26404400],["2025-01-24",234.85001,234.85001,25890700],["2025-01-27",235.42,235.42,49428300],["2025-01-28",238.14999,238.14999,41587200],["2025-01-29",237.07001,237.07001,26091700],["2025-01-30",234.64,234.64,32020700],["2025-01-31",237.67999,237.67999,36110200],["2025-02-03",237.42,237.42,37285900],["2025-02-04",242.06,242.06,29713800],["2025-02-05",236.17,236.17,38727300],["2025-02-06",238.83,238.83,60897100],["2025-02-07",229.14999,229.14999,77539300],["2025-02-10",233.14,233.14,35419900],["2025-02-11",232.75999,232.75999,23713700],["2025-02-12",228.92999,228.92999,32285200],["2025-02-13",230.37,230.37,31346500],["2025-02-14",228.67999,228.67999,27031100],["2025-02-18",226.64999,226.64999,42975100],["2025-02-19",226.63,226.63,28566700],["2025-02-20",222.88,222.88,30001700],["2025-02-21",216.58,216.58,55323900],["2025-02-24",212.71001,212.71001,42387600],["2025-02-25",212.8,212.8,58958000],["2025-02-26",214.35001,214.35001,39120600],["2025-02-27",208.74001,208.74001,40548600],["2025-02-28",212.28,212.28,51771700],["2025-03-03",205.02,205.02,42948400],["2025-03-04",203.8,203.8,60853100],["2025-03-05",208.36,208.36,38610100],["2025-03-06",200.7,200.7,49863800],["2025-03-07",199.25,199.25,59802800],["2025-03-10",194.53999,194.53999,62350900],["2025-03-11",196.59,196.59,54002900],["2025-03-12",198.89,198.89,43679300],["2025-03-13",193.89,193.89,41270800],["2025-03-14",197.95,197.95,38096700],["2025-03-17",195.74001,195.74001,47341800],["2025-03-18",192.82001,192.82001,40414900],["2025-03-19",195.53999,195.53999,39442900],["2025-03-20",194.95,194.95,38921100],["2025-03-21",196.21001,196.21001,60056900],["2025-03-24",203.25999,203.25999,41625400],["2025-03-25",205.71001,205.71001,31171200],["2025-03-26",201.13,201.13,32855300],["2025-03-27",201.36,201.36,27317700],["2025-03-28",192.72,192.72,52548200],["2025-03-31",190.25999,190.25999,63547600],["2025-04-01",192.17,192.17,41267300],["2025-04-02",196.00999,196.00999,53679200],["2025-04-03",178.41,178.41,95553600],["2025-04-04",171,171,123159400],["2025-04-07",175.25999,175.25999,109327100],["2025-04-08",170.66,170.66,87710400],["2025-04-09",191.10001,191.10001,116804300],["2025-04-10",181.22,181.22,68302000],["2025-04-11",184.87,184.87,50594300],["2025-04-14",182.12,182.12,48002500],["2025-04-15",179.59,179.59,43642000],["2025-04-16",174.33,174.33,51875300],["2025-04-17",172.61,172.61,44726500],["2025-04-21",167.32001,167.32001,48126100],["2025-04-22",173.17999,173.17999,56607200],["2025-04-23",180.60001,180.60001,63470100],["2025-04-24",186.53999,186.53999,43763200],["2025-04-25",188.99001,188.99001,36414300],["2025-04-28",187.7,187.7,33224700],["2025-04-29",187.39,187.39,41667300],["2025-04-30",184.42,184.42,55176500],["2025-05-01",190.2,190.2,74266000],["2025-05-02",189.98,189.98,77903500],["2025-05-05",186.35001,186.35001,35217500],["2025-05-06",185.00999,185.00999,29314100],["2025-05-07",188.71001,188.71001,43948600],["2025-05-08",192.08,192.08,41043600],["2025-05-09",193.06,193.06,29663100],["2025-05-12",208.64,208.64,75205000],["2025-05-13",211.37,211.37,56193700],["2025-05-14",210.25,210.25,38492100],["2025-05-15",205.17,205.17,64347300],["2025-05-16",205.59,205.59,43318500],["2025-05-19",206.16,206.16,34314800],["2025-05-20",204.07001,204.07001,29470400],["2025-05-21",201.12,201.12,42460900],["2025-05-22",203.10001,203.10001,38938900],["2025-05-23",200.99001,200.99001,33393500],["2025-05-27",206.02,206.02,34892000],["2025-05-28",204.72,204.72,28549800],["2025-05-29",205.7,205.7,34650000],["2025-05-30",205.00999,205.00999,51679400],["2025-06-02",206.64999,206.64999,29113300],["2025-06-03",205.71001,205.71001,33139100],["2025-06-04",207.23,207.23,29915600],["2025-06-05",207.91,207.91,51864200],["2025-06-06",213.57001,213.57001,39832500],["2025-06-09",216.98,216.98,38102500],["2025-06-10",217.61,217.61,31303300],["2025-06-11",213.2,213.2,39326000],["2025-06-12",213.24001,213.24001,27640000],["2025-06-13",212.10001,212.10001,29337800],["2025-06-16",216.10001,216.10001,33284200],["2025-06-17",214.82001,214.82001,32086300],["2025-06-18",212.52,212.52,44360500],["2025-06-20",209.69,209.69,75350700],["2025-06-23",208.47,208.47,37311700],["2025-06-24",212.77,212.77,38378800],["2025-06-25",211.99001,211.99001,31755700],["2025-06-26",217.12,217.12,50480800],["2025-06-27",223.3,223.3,119217100],["2025-06-30",219.39,219.39,58887800],["2025-07-01",220.46001,220.46001,39256800],["2025-07-02",219.92,219.92,30894200],["2025-07-03",223.41,223.41,29632400],["2025-07-07",223.47,223.47,36604100],["2025-07-08",219.36,219.36,45692000],["2025-07-09",222.53999,222.53999,38155100],["2025-07-10",222.25999,222.25999,30370600],["2025-07-11",225.02,225.02,50518300],["2025-07-14",225.69,225.69,35702600],["2025-07-15",226.35001,226.35001,34907300],["2025-07-16",223.19,223.19,39535900],["2025-07-17",223.88,223.88,31855800],["2025-07-18",226.13,226.13,37833800],["2025-07-21",229.3,229.3,40297600],["2025-07-22",227.47,227.47,37483700],["2025-07-23",228.28999,228.28999,28294900],["2025-07-24",232.23,232.23,42902300],["2025-07-25",231.44,231.44,28712100],["2025-07-28",232.78999,232.78999,26300100],["2025-07-29",231.00999,231.00999,33716200],["2025-07-30",230.19,230.19,32993300],["2025-07-31",234.11,234.11,104357300],["2025-08-01",214.75,214.75,122258800],["2025-08-04",211.64999,211.64999,77890100],["2025-08-05",213.75,213.75,51505100],["2025-08-06",222.31,222.31,54823000],["2025-08-07",223.13,223.13,40603500],["2025-08-08",222.69,222.69,32970500],["2025-08-11",221.3,221.3,31646200],["2025-08-12",221.47,221.47,37185800],["2025-08-13",224.56,224.56,36508300],["2025-08-14",230.98,230.98,61545800],["2025-08-15",231.03,231.03,39649200],["2025-08-18",231.49001,231.49001,25248900],["2025-08-19",228.00999,228.00999,29891000],["2025-08-20",223.81,223.81,36604300],["2025-08-21",221.95,221.95,32140500],["2025-08-22",228.84,228.84,37315300],["2025-08-25",227.94,227.94,22633700],["2025-08-26",228.71001,228.71001,26105400],["2025-08-27",229.12,229.12,21254500],["2025-08-28",231.60001,231.60001,33679600],["2025-08-29",229,229,26199200],["2025-09-02",225.34,225.34,38843900],["2025-09-03",225.99001,225.99001,29223100],["2025-09-04",235.67999,235.67999,59391800],["2025-09-05",232.33,232.33,36721800],["2025-09-08",235.84,235.84,33947100],["2025-09-09",238.24001,238.24001,27033800],["2025-09-10",230.33,230.33,60907700],["2025-09-11",229.95,229.95,37485600],["2025-09-12",228.14999,228.14999,38496200],["2025-09-15",231.42999,231.42999,33243300],["2025-09-16",234.05,234.05,38203900],["2025-09-17",231.62,231.62,42815200],["2025-09-18",231.23,231.23,37931700],["2025-09-19",231.48,231.48,97943200],["2025-09-22",227.63,227.63,45914500],["2025-09-23",220.71001,220.71001,70956200],["2025-09-24",220.21001,220.21001,49509000],["2025-09-25",218.14999,218.14999,52226300],["2025-09-26",219.78,219.78,41650100],["2025-09-29",222.17,222.17,44259200],["2025-09-30",219.57001,219.57001,48396400],["2025-10-01",220.63,220.63,43933800],["2025-10-02",222.41,222.41,41258600],["2025-10-03",219.50999,219.50999,43639000],["2025-10-06",220.89999,220.89999,43690900],["2025-10-07",221.78,221.78,31194700],["2025-10-08",225.22,225.22,46686000],["2025-10-09",227.74001,227.74001,46412100],["2025-10-10",216.37,216.37,72367500],["2025-10-13",220.07001,220.07001,37809700],["2025-10-14",216.39,216.39,45665600],["2025-10-15",215.57001,215.57001,45909500],["2025-10-16",214.47,214.47,42414600],["2025-10-17",213.03999,213.03999,45986900],["2025-10-20",216.48,216.48,38882800],["2025-10-21",222.03,222.03,50494600],["2025-10-22",217.95,217.95,44308500],["2025-10-23",221.09,221.09,31540000],["2025-10-24",224.21001,224.21001,38685100],["2025-10-27",226.97,226.97,38267000],["2025-10-28",229.25,229.25,47100000],["2025-10-29",230.3,230.3,52036200],["2025-10-30",222.86,222.86,102252900],["2025-10-31",244.22,244.22,166340800],["2025-11-03",254,254,95997800],["2025-11-04",249.32001,249.32001,51546300],["2025-11-05",250.2,250.2,40610700],["2025-11-06",243.03999,243.03999,46004200],["2025-11-07",244.41,244.41,46374300],["2025-11-10",248.39999,248.39999,36476500],["2025-11-11",249.10001,249.10001,23564100],["2025-11-12",244.2,244.2,31190100],["2025-11-13",237.58,237.58,41401700],["2025-11-14",234.69,234.69,38956700],["2025-11-17",232.87,232.87,59919000],["2025-11-18",222.55,222.55,60608400],["2025-11-19",222.69,222.69,58335600],["2025-11-20",217.14,217.14,50309000],["2025-11-21",220.69,220.69,68490500],["2025-11-24",226.28,226.28,54318400],["2025-11-25",229.67,229.67,39379300],["2025-11-26",229.16,229.16,38497900],["2025-11-28",233.22,233.22,20292300],["2025-12-01",233.88,233.88,42904000],["2025-12-02",234.42,234.42,45785400],["2025-12-03",232.38,232.38,35495100],["2025-12-04",229.11,229.11,45683200],["2025-12-05",229.53,229.53,33117400],["2025-12-08",226.89,226.89,35019200],["2025-12-09",227.92,227.92,25841700],["2025-12-10",231.78,231.78,38790700],["2025-12-11",230.28,230.28,28249600],["2025-12-12",226.19,226.19,35639100],["2025-12-15",222.53999,222.53999,47286100],["2025-12-16",222.56,222.56,39298900],["2025-12-17",221.27,221.27,44034400],["2025-12-18",226.75999,226.75999,50272400],["2025-12-19",227.35001,227.35001,85544400],["2025-12-22",228.42999,228.42999,32261300],["2025-12-23",232.14,232.14,29230200],["2025-12-24",232.38,232.38,11420500],["2025-12-26",232.52,232.52,15994700],["2025-12-29",232.07001,232.07001,19797900],["2025-12-30",232.53,232.53,21910500],["2025-12-31",230.82001,230.82001,24383700],["2026-01-02",226.5,226.5,51456200],["2026-01-05",233.06,233.06,49733300],["2026-01-06",240.92999,240.92999,53764700],["2026-01-07",241.56,241.56,42236500],["2026-01-08",246.28999,246.28999,39509800],["2026-01-09",247.38,247.38,34560000],["2026-01-12",246.47,246.47,35867800],["2026-01-13",242.60001,242.60001,38371800],["2026-01-14",236.64999,236.64999,41410600],["2026-01-15",238.17999,238.17999,43003600],["2026-01-16",239.12,239.12,45888300],["2026-01-20",231,231,47737900],["2026-01-21",231.31,231.31,47276100],["2026-01-22",234.34,234.34,31913300],["2026-01-23",239.16,239.16,33778500],["2026-01-26",238.42,238.42,32825500],["2026-01-27",244.67999,244.67999,38029200],["2026-01-28",243.00999,243.00999,40882700],["2026-01-29",241.73,241.73,47229600],["2026-01-30",239.3,239.3,46585000],["2026-02-02",242.96001,242.96001,37546100],["2026-02-03",238.62,238.62,53831300],["2026-02-04",232.99001,232.99001,51299900],["2026-02-05",222.69,222.69,103509200],["2026-02-06",210.32001,210.32001,179210900],["2026-02-09",208.72,208.72,91178400],["2026-02-10",206.96001,206.96001,67175000],["2026-02-11",204.08,204.08,65545500],["2026-02-12",199.60001,199.60001,83975400],["2026-02-13",198.78999,198.78999,66321600],["2026-02-17",201.14999,201.14999,69879200],["2026-02-18",204.78999,204.78999,51003300],["2026-02-19",204.86,204.86,35669600],["2026-02-20",210.11,210.11,65881600],["2026-02-23",205.27,205.27,53581500],["2026-02-24",208.56,208.56,41137200],["2026-02-25",210.64,210.64,41346400],["2026-02-26",207.92,207.92,47756800],["2026-02-27",210,210,57422800],["2026-03-02",208.39,208.39,46001000],["2026-03-03",208.73,208.73,43184900],["2026-03-04",216.82001,216.82001,54731100],["2026-03-05",218.94,218.94,60943400],["2026-03-06",213.21001,213.21001,51152700],["2026-03-09",213.49001,213.49001,54642900],["2026-03-10",214.33,214.33,35678800],["2026-03-11",212.64999,212.64999,34199300],["2026-03-12",209.53,209.53,44349500],["2026-03-13",207.67,207.67,35662100],["2026-03-16",211.74001,211.74001,42209300],["2026-03-17",215.2,215.2,44969900],["2026-03-18",209.87,209.87,37846600],["2026-03-19",208.75999,208.75999,36440600],["2026-03-20",205.37,205.37,63694600],["2026-03-23",210.14,210.14,44277400],["2026-03-24",207.24001,207.24001,35351400],["2026-03-25",211.71001,211.71001,36388800],["2026-03-26",207.53999,207.53999,46746000],["2026-03-27",199.34,199.34,56009800],["2026-03-30",200.95,200.95,46373800],["2026-03-31",208.27,208.27,58470100],["2026-04-01",210.57001,210.57001,45955400],["2026-04-02",209.77,209.77,31453000],["2026-04-06",212.78999,212.78999,25385500],["2026-04-07",213.77,213.77,28154600],["2026-04-08",221.25,221.25,51092700],["2026-04-09",233.64999,233.64999,65964200],["2026-04-10",238.38,238.38,56912800],["2026-04-13",239.89,239.89,42166200],["2026-04-14",249.02,249.02,72685000],["2026-04-15",248.5,248.5,43045200],["2026-04-16",249.7,249.7,41895700],["2026-04-17",250.56,250.56,52029300],["2026-04-20",248.28,248.28,39463100],["2026-04-21",249.91,249.91,42922400],["2026-04-22",255.36,255.36,36065100],["2026-04-23",255.08,255.08,39091400],["2026-04-24",263.98999,263.98999,53777400],["2026-04-27",261.12,261.12,44906800],["2026-04-28",259.70001,259.70001,42204400],["2026-04-29",263.04001,263.04001,72367900],["2026-04-30",265.06,265.06,100974900],["2026-05-01",268.26001,268.26001,50825200],["2026-05-04",272.04999,272.04999,49083700],["2026-05-05",273.54999,273.54999,41908500],["2026-05-06",274.98999,274.98999,44552000],["2026-05-07",271.17001,271.17001,35892900],["2026-05-08",272.67999,272.67999,34732700],["2026-05-11",268.98999,268.98999,38176700],["2026-05-12",265.82001,265.82001,36776200],["2026-05-13",270.13,270.13,39670900],["2026-05-14",267.22,267.22,31338400],["2026-05-15",264.14001,264.14001,40770300],["2026-05-18",264.85999,264.85999,33690800],["2026-05-19",259.34,259.34,40340700],["2026-05-20",265.01001,265.01001,34933200],["2026-05-21",268.45999,268.45999,36591700],["2026-05-22",266.32001,266.32001,27535500],["2026-05-26",265.29001,265.29001,38028100],["2026-05-27",271.85001,271.85001,40061900],["2026-05-28",274,274,40630400],["2026-05-29",270.64001,270.64001,54749600],["2026-06-01",261.26001,261.26001,53604400],["2026-06-02",256.51999,256.51999,41811000],["2026-06-03",250.02,250.02,51394200],["2026-06-04",253.78999,253.78999,35609800],["2026-06-05",246.03,246.03,55607800],["2026-06-08",245.22,245.22,33899500],["2026-06-09",244.19,244.19,44425400],["2026-06-10",238,238,38590200],["2026-06-11",241.50999,241.50999,41335400],["2026-06-12",238.55,238.55,51186600],["2026-06-15",246.02,246.02,41711600],["2026-06-16",246,246,35187400],["2026-06-17",237.5,237.5,44780800],["2026-06-18",244.39,244.39,75624400],["2026-06-22",232.78999,232.78999,68388500],["2026-06-23",234.11,234.11,60492600],["2026-06-24",234.27,234.27,70282600],["2026-06-25",227.00999,227.00999,77674100],["2026-06-26",232.69,232.69,248372100],["2026-06-29",240.14,240.14,77619200],["2026-06-30",238.34,238.34,66228300],["2026-07-01",241.7,241.7,53829900],["2026-07-02",242.67,242.67,48246400],["2026-07-06",244.16,244.16,40044000],["2026-07-07",245.98,245.98,40579600],["2026-07-08",243.62,243.62,29653000],["2026-07-09",247.03999,247.03999,38091700],["2026-07-10",245.34,245.34,31654000],["2026-07-13",247.31,247.31,34636100],["2026-07-14",247.49001,247.49001,30108100],["2026-07-15",254.96001,254.96001,45240600],["2026-07-16",249.89,249.89,45343700],["2026-07-17",247.23,247.23,43572400],["2026-07-20",249.99001,249.99001,32406500],["2026-07-21",247.55,247.55,27732100],["2026-07-22",244.85001,244.85001,34112700],["2026-07-23",233.66,233.66,47465300],["2026-07-24",232.11,232.11,35017400],["2026-07-27",231.39,231.39,34999500],["2026-07-28",230.86,230.86,44521600],["2026-07-29",226.64999,226.64999,44957500],["2026-07-30",235.5,235.5,101839800],["2026-07-31",271.57999,271.57999,129054800],["2026-08-03",284.01999,284.01999,90830200],["2026-08-04",277.42001,277.42001,69748100],["2026-08-05",272.64999,272.64999,45119800],["2026-08-06",272.26001,272.26001,30672900],["2026-08-07",274.48001,274.48001,33861400],["2026-08-10",278.09,278.09,35731900],["2026-08-11",272.26999,272.26999,31895700],["2026-08-12",267.28,267.28,29941100],["2026-08-13",265.13,265.13,32170200],["2026-08-14",262.64999,262.64999,27251700],["2026-08-17",261.31,261.31,43896500],["2026-08-18",259.45001,259.45001,33171300],["2026-08-19",265.84,265.84,35762400],["2026-08-20",260.10999,260.10999,28374100],["2026-08-21",258.63,258.63,35723000],["2026-08-24",262.07001,262.07001,28070500],["2026-08-25",261.06,261.06,25550200],["2026-08-26",260.28,260.28,21528400],["2026-08-27",256.26001,256.26001,35927800],["2026-08-28",266.42999,266.42999,49547400],["2026-08-31",259.76999,259.76999,46089400],["2026-09-01",254.92,254.92,31700100],["2026-09-02",254.98,254.98,24013300],["2026-09-03",258.89999,258.89999,26891500],["2026-09-04",258.51001,258.51001,30749900],["2026-09-08",256.97,256.97,29398000],["2026-09-09",252.39999,252.39999,33055500],["2026-09-10",251.89,251.89,25484800],["2026-09-11",256.78,256.78,26724100],["2026-09-14",253.53999,253.53999,34352800],["2026-09-15",248.42,248.42,36275400],["2026-09-16",245.96001,245.96001,33488500],["2026-09-17",251.19,251.19,30438800],["2026-09-18",253.71001,253.71001,52274700],["2026-09-21",258.45001,258.45001,42979400],["2026-09-22",254.98,254.98,41982600],["2026-09-23",249.27,249.27,44209200],["2026-09-24",249.38,249.38,33040100],["2026-09-25",249.67,249.67,34263900],["2026-09-28",246.14999,246.14999,32596700],["2026-09-29",246.67,246.67,33730400],["2026-09-30",249.14999,249.14999,41913100],["2026-10-01",248.23,248.23,33243900],["2026-10-02",251.52,251.52,33433400],["2026-10-05",251.39999,251.39999,39273900],["2026-10-06",256.29001,256.29001,34120800],["2026-10-07",259.92001,259.92001,36225800],["2026-10-08",254.06,254.06,38649900],["2026-10-09",262.42999,262.42999,34770000],["2026-10-12",259.53,259.53,26577900],["2026-10-13",258.57999,258.57999,25227400]]},"NVDA":{"rows":[["2010-01-04",0.46225,0.42282,800204000],["2010-01-05",0.469,0.42899,728648000],["2010-01-06",0.472,0.43174,649168000],["2010-01-07",0.46275,0.42327,547792000],["2010-01-08",0.46375,0.42419,478168000],["2010-01-11",0.45725,0.41824,556612000],["2010-01-12",0.44175,0.40407,627432000],["2010-01-13",0.44775,0.40955,508868000],["2010-01-14",0.44075,0.40315,608524000],["2010-01-15",0.42775,0.39126,818192000],["2010-01-19",0.43575,0.39858,545328000],["2010-01-20",0.434,0.39698,719728000],["2010-01-21",0.42625,0.38989,608632000],["2010-01-22",0.4115,0.3764,1067916000],["2010-01-25",0.4185,0.3828,643676000],["2010-01-26",0.40525,0.37068,714636000],["2010-01-27",0.41625,0.38074,812504000],["2010-01-28",0.40225,0.36794,687764000],["2010-01-29",0.38475,0.35193,774700000],["2010-02-01",0.41425,0.37891,949832000],["2010-02-02",0.4185,0.3828,849812000],["2010-02-03",0.422,0.386,562296000],["2010-02-04",0.3975,0.36359,783480000],["2010-02-05",0.4055,0.37091,604856000],["2010-02-08",0.40475,0.37022,445160000],["2010-02-09",0.4015,0.36725,930144000],["2010-02-10",0.40925,0.37434,535828000],["2010-02-11",0.428,0.39149,695980000],["2010-02-12",0.43375,0.39675,780212000],["2010-02-16",0.44175,0.40407,457024000],["2010-02-17",0.446,0.40795,876560000],["2010-02-18",0.41675,0.3812,1515508000],["2010-02-19",0.4145,0.37914,510548000],["2010-02-22",0.41525,0.37983,458084000],["2010-02-23",0.40525,0.37068,489764000],["2010-02-24",0.41375,0.37845,445868000],["2010-02-25",0.41,0.37502,576972000],["2010-02-26",0.405,0.37045,393396000],["2010-03-01",0.42125,0.38531,555868000],["2010-03-02",0.421,0.38509,538648000],["2010-03-03",0.41575,0.38028,399300000],["2010-03-04",0.4165,0.38097,557396000],["2010-03-05",0.42925,0.39263,632832000],["2010-03-08",0.423,0.38692,439312000],["2010-03-09",0.43875,0.40132,830832000],["2010-03-10",0.43975,0.40224,418520000],["2010-03-11",0.42975,0.39309,540660000],["2010-03-12",0.43125,0.39446,520352000],["2010-03-15",0.429,0.3924,358904000],["2010-03-16",0.444,0.40612,664988000],["2010-03-17",0.4525,0.4139,651168000],["2010-03-18",0.4365,0.39926,740964000],["2010-03-19",0.43125,0.39446,584612000],["2010-03-22",0.43825,0.40086,435336000],["2010-03-23",0.44725,0.4091,493612000],["2010-03-24",0.43225,0.39538,436252000],["2010-03-25",0.4335,0.39652,495184000],["2010-03-26",0.4335,0.39652,344676000],["2010-03-29",0.439,0.40155,394456000],["2010-03-30",0.44075,0.40315,324104000],["2010-03-31",0.435,0.39789,389840000],["2010-04-01",0.4305,0.39378,339664000],["2010-04-05",0.437,0.39972,413636000],["2010-04-06",0.42625,0.38989,809260000],["2010-04-07",0.429,0.3924,817468000],["2010-04-08",0.422,0.386,1037600000],["2010-04-09",0.42475,0.38852,817572000],["2010-04-12",0.4325,0.39561,546460000],["2010-04-13",0.4415,0.40384,648696000],["2010-04-14",0.447,0.40887,900720000],["2010-04-15",0.45025,0.41184,957596000],["2010-04-16",0.4265,0.39012,1917736000],["2010-04-19",0.4245,0.38829,1094492000],["2010-04-20",0.426,0.38966,678188000],["2010-04-21",0.415,0.3796,895908000],["2010-04-22",0.41675,0.3812,656932000],["2010-04-23",0.411,0.37594,752916000],["2010-04-26",0.415,0.3796,491092000],["2010-04-27",0.40325,0.36885,606704000],["2010-04-28",0.404,0.36954,672164000],["2010-04-29",0.41625,0.38074,987128000],["2010-04-30",0.39275,0.35925,1068048000],["2010-05-03",0.3885,0.35536,1078972000],["2010-05-04",0.36875,0.33729,1311376000],["2010-05-05",0.3625,0.33158,1330840000],["2010-05-06",0.355,0.32472,1002888000],["2010-05-07",0.349,0.31923,1153712000],["2010-05-10",0.364,0.33295,979156000],["2010-05-11",0.36,0.32929,829124000],["2010-05-12",0.367,0.33569,901236000],["2010-05-13",0.36625,0.33501,1252000000],["2010-05-14",0.324,0.29636,2493068000],["2010-05-17",0.32475,0.29705,856060000],["2010-05-18",0.314,0.28721,674112000],["2010-05-19",0.319,0.29179,826520000],["2010-05-20",0.3115,0.28493,1129136000],["2010-05-21",0.31825,0.2911,1069600000],["2010-05-24",0.309,0.28264,664564000],["2010-05-25",0.31725,0.29019,966652000],["2010-05-26",0.31875,0.29156,995028000],["2010-05-27",0.3375,0.30871,713560000],["2010-05-28",0.3285,0.30048,545116000],["2010-06-01",0.3145,0.28767,527492000],["2010-06-02",0.318,0.29087,649088000],["2010-06-03",0.3175,0.29042,586360000],["2010-06-04",0.3025,0.2767,671456000],["2010-06-07",0.2875,0.26297,577248000],["2010-06-08",0.2795,0.25566,967636000],["2010-06-09",0.27275,0.24948,697152000],["2010-06-10",0.28375,0.25954,611768000],["2010-06-11",0.29025,0.26549,442104000],["2010-06-14",0.284,0.25977,375080000],["2010-06-15",0.298,0.27258,528632000],["2010-06-16",0.29425,0.26915,366480000],["2010-06-17",0.3055,0.27944,859068000],["2010-06-18",0.3075,0.28127,932832000],["2010-06-21",0.30025,0.27464,579836000],["2010-06-22",0.289,0.26435,818164000],["2010-06-23",0.29225,0.26732,614060000],["2010-06-24",0.27775,0.25406,725028000],["2010-06-25",0.277,0.25337,507220000],["2010-06-28",0.2775,0.25383,372008000],["2010-06-29",0.262,0.23965,660808000],["2010-06-30",0.25525,0.23348,623072000],["2010-07-01",0.2595,0.23736,737008000],["2010-07-02",0.25625,0.23439,737096000],["2010-07-06",0.2535,0.23187,712020000],["2010-07-07",0.26575,0.24308,608412000],["2010-07-08",0.25775,0.23576,783272000],["2010-07-09",0.25875,0.23668,571516000],["2010-07-12",0.2635,0.24102,565396000],["2010-07-13",0.273,0.24971,723316000],["2010-07-14",0.27575,0.25223,1355664000],["2010-07-15",0.268,0.24514,953088000],["2010-07-16",0.25125,0.22982,1288604000],["2010-07-19",0.2615,0.23919,798440000],["2010-07-20",0.268,0.24514,1160988000],["2010-07-21",0.25925,0.23713,624940000],["2010-07-22",0.2635,0.24102,462612000],["2010-07-23",0.259,0.23691,817604000],["2010-07-26",0.26375,0.24125,683548000],["2010-07-27",0.2615,0.23919,683472000],["2010-07-28",0.25325,0.23165,1320808000],["2010-07-29",0.22825,0.20878,2664476000],["2010-07-30",0.22975,0.21015,984288000],["2010-08-02",0.2295,0.20992,917020000],["2010-08-03",0.2235,0.20443,955444000],["2010-08-04",0.233,0.21312,855496000],["2010-08-05",0.236,0.21587,800504000],["2010-08-06",0.23875,0.21838,739904000],["2010-08-09",0.241,0.22044,466456000],["2010-08-10",0.231,0.21129,772560000],["2010-08-11",0.222,0.20306,796148000],["2010-08-12",0.224,0.20489,1343584000],["2010-08-13",0.23475,0.21472,1797392000],["2010-08-16",0.22875,0.20924,814008000],["2010-08-17",0.23175,0.21198,481224000],["2010-08-18",0.233,0.21312,352920000],["2010-08-19",0.247,0.22593,1615100000],["2010-08-20",0.24925,0.22799,1305308000],["2010-08-23",0.2455,0.22456,748620000],["2010-08-24",0.243,0.22227,641332000],["2010-08-25",0.248,0.22684,757532000],["2010-08-26",0.245,0.2241,657596000],["2010-08-27",0.253,0.23142,1060416000],["2010-08-30",0.241,0.22044,602804000],["2010-08-31",0.23325,0.21335,931488000],["2010-09-01",0.235,0.21495,851440000],["2010-09-02",0.23925,0.21884,596292000],["2010-09-03",0.2475,0.22639,566484000],["2010-09-07",0.24975,0.22844,899820000],["2010-09-08",0.258,0.23599,1224156000],["2010-09-09",0.2545,0.23279,697748000],["2010-09-10",0.25175,0.23027,609292000],["2010-09-13",0.266,0.24331,1015792000],["2010-09-14",0.2635,0.24102,698536000],["2010-09-15",0.264,0.24148,555572000],["2010-09-16",0.26425,0.24171,365280000],["2010-09-17",0.26375,0.24125,416884000],["2010-09-20",0.26775,0.24491,443168000],["2010-09-21",0.28225,0.25817,1779624000],["2010-09-22",0.28475,0.26046,999996000],["2010-09-23",0.2905,0.26572,1240872000],["2010-09-24",0.3065,0.28035,1086976000],["2010-09-27",0.3,0.27441,999504000],["2010-09-28",0.29925,0.27372,723192000],["2010-09-29",0.297,0.27166,974904000],["2010-09-30",0.292,0.26709,787632000],["2010-10-01",0.28375,0.25954,999120000],["2010-10-04",0.281,0.25703,749500000],["2010-10-05",0.283,0.25886,753588000],["2010-10-06",0.2695,0.24651,1057604000],["2010-10-07",0.2675,0.24468,761488000],["2010-10-08",0.2715,0.24834,706932000],["2010-10-11",0.27025,0.2472,442680000],["2010-10-12",0.2755,0.252,605208000],["2010-10-13",0.2835,0.25932,968732000],["2010-10-14",0.279,0.2552,599172000],["2010-10-15",0.28225,0.25817,639940000],["2010-10-18",0.284,0.25977,448156000],["2010-10-19",0.28225,0.25817,866136000],["2010-10-20",0.28225,0.25817,763532000],["2010-10-21",0.27725,0.2536,1014428000],["2010-10-22",0.295,0.26983,1322676000],["2010-10-25",0.29775,0.27235,673136000],["2010-10-26",0.29675,0.27144,675248000],["2010-10-27",0.301,0.27532,496796000],["2010-10-28",0.30125,0.27555,704448000],["2010-10-29",0.3005,0.27487,554664000],["2010-11-01",0.301,0.27532,473920000],["2010-11-02",0.30725,0.28104,581036000],["2010-11-03",0.3095,0.2831,671748000],["2010-11-04",0.31,0.28356,700016000],["2010-11-05",0.31525,0.28836,735116000],["2010-11-08",0.3165,0.2895,605156000],["2010-11-09",0.31475,0.2879,633964000],["2010-11-10",0.3185,0.29133,521016000],["2010-11-11",0.31525,0.28836,1089980000],["2010-11-12",0.3315,0.30322,2142560000],["2010-11-15",0.3275,0.29956,733548000],["2010-11-16",0.31775,0.29064,739356000],["2010-11-17",0.323,0.29545,551764000],["2010-11-18",0.333,0.30459,993120000],["2010-11-19",0.34375,0.31443,716484000],["2010-11-22",0.344,0.31465,462668000],["2010-11-23",0.336,0.30734,457832000],["2010-11-24",0.34425,0.31488,397784000],["2010-11-26",0.34,0.311,143104000],["2010-11-29",0.34375,0.31443,468192000],["2010-11-30",0.34025,0.31122,720936000],["2010-12-01",0.35525,0.32495,626536000],["2010-12-02",0.3595,0.32883,529316000],["2010-12-03",0.36975,0.33821,606044000],["2010-12-06",0.36275,0.33181,438424000],["2010-12-07",0.3745,0.34255,1026812000],["2010-12-08",0.37775,0.34553,613252000],["2010-12-09",0.3715,0.33981,942408000],["2010-12-10",0.37375,0.34187,451900000],["2010-12-13",0.36425,0.33318,609108000],["2010-12-14",0.36475,0.33363,755160000],["2010-12-15",0.35675,0.32632,624176000],["2010-12-16",0.35725,0.32677,631872000],["2010-12-17",0.35925,0.3286,593156000],["2010-12-20",0.35775,0.32723,344088000],["2010-12-21",0.37175,0.34004,466952000],["2010-12-22",0.37575,0.3437,477988000],["2010-12-23",0.373,0.34118,273784000],["2010-12-27",0.375,0.34301,255500000],["2010-12-28",0.3735,0.34164,194260000],["2010-12-29",0.3735,0.34164,177660000],["2010-12-30",0.37475,0.34278,174488000],["2010-12-31",0.385,0.35216,391252000],["2011-01-03",0.3955,0.36176,817448000],["2011-01-04",0.39425,0.36062,651384000],["2011-01-05",0.4245,0.38829,1428216000],["2011-01-06",0.48325,0.44203,3493312000],["2011-01-07",0.49675,0.45437,2579984000],["2011-01-10",0.51575,0.47175,1750348000],["2011-01-11",0.50775,0.46444,2711088000],["2011-01-12",0.58375,0.53395,3431896000],["2011-01-13",0.58475,0.53487,2695192000],["2011-01-14",0.58975,0.53944,1595352000],["2011-01-18",0.576,0.52686,1813348000],["2011-01-19",0.56025,0.51246,1197896000],["2011-01-20",0.56075,0.51291,1111408000],["2011-01-21",0.5555,0.50811,739244000],["2011-01-24",0.61825,0.56551,2056900000],["2011-01-25",0.59925,0.54813,1086856000],["2011-01-26",0.6135,0.56116,1074660000],["2011-01-27",0.61175,0.55956,657396000],["2011-01-28",0.594,0.54333,1094796000],["2011-01-31",0.598,0.54699,750160000],["2011-02-01",0.61175,0.55956,654104000],["2011-02-02",0.6395,0.58495,1606616000],["2011-02-03",0.6275,0.57397,1030776000],["2011-02-04",0.64175,0.587,872900000],["2011-02-07",0.615,0.56254,934236000],["2011-02-08",0.59675,0.54584,1076584000],["2011-02-09",0.58225,0.53258,1277520000],["2011-02-10",0.5705,0.52183,1042352000],["2011-02-11",0.58675,0.5367,1359276000],["2011-02-14",0.57775,0.52846,1287828000],["2011-02-15",0.56375,0.51566,886980000],["2011-02-16",0.5845,0.53464,1318364000],["2011-02-17",0.642,0.58723,3470096000],["2011-02-18",0.64075,0.58609,1394412000],["2011-02-22",0.58025,0.53075,1396648000],["2011-02-23",0.55275,0.5056,1491604000],["2011-02-24",0.56625,0.51795,1246120000],["2011-02-25",0.578,0.52869,775652000],["2011-02-28",0.5665,0.51817,903696000],["2011-03-01",0.54125,0.49508,988448000],["2011-03-02",0.51875,0.4745,1718140000],["2011-03-03",0.52175,0.47724,1593704000],["2011-03-04",0.519,0.47473,959760000],["2011-03-07",0.51175,0.46809,1019140000],["2011-03-08",0.48875,0.44706,1947184000],["2011-03-09",0.4785,0.43768,1318976000],["2011-03-10",0.448,0.40978,1722736000],["2011-03-11",0.45125,0.41276,1486832000],["2011-03-14",0.455,0.41619,1003360000],["2011-03-15",0.4415,0.40384,1256280000],["2011-03-16",0.43825,0.40086,1476520000],["2011-03-17",0.4465,0.40841,1238516000],["2011-03-18",0.4405,0.40292,886960000],["2011-03-21",0.444,0.40612,751832000],["2011-03-22",0.43625,0.39904,718332000],["2011-03-23",0.44525,0.40727,782396000],["2011-03-24",0.48075,0.43974,1780592000],["2011-03-25",0.46575,0.42602,1196392000],["2011-03-28",0.483,0.4418,1204284000],["2011-03-29",0.47925,0.43837,715764000],["2011-03-30",0.46125,0.4219,1176320000],["2011-03-31",0.4615,0.42213,655112000],["2011-04-01",0.455,0.41619,850072000],["2011-04-04",0.43875,0.40132,924328000],["2011-04-05",0.4395,0.40201,821076000],["2011-04-06",0.4365,0.39926,856984000],["2011-04-07",0.4525,0.4139,1021208000],["2011-04-08",0.43875,0.40132,746552000],["2011-04-11",0.433,0.39606,546208000],["2011-04-12",0.43425,0.39721,840756000],["2011-04-13",0.444,0.40612,749588000],["2011-04-14",0.46275,0.42327,1254704000],["2011-04-15",0.46775,0.42785,969720000],["2011-04-18",0.45225,0.41367,743584000],["2011-04-19",0.4505,0.41207,659860000],["2011-04-20",0.46425,0.42465,650516000],["2011-04-21",0.463,0.4235,421300000],["2011-04-25",0.47025,0.43013,619612000],["2011-04-26",0.4825,0.44134,676000000],["2011-04-27",0.4825,0.44134,450004000],["2011-04-28",0.48775,0.44614,684000000],["2011-04-29",0.5,0.45735,836000000],["2011-05-02",0.49325,0.45117,613824000],["2011-05-03",0.46975,0.42968,808000000],["2011-05-04",0.46625,0.42648,639356000],["2011-05-05",0.4665,0.4267,544000000],["2011-05-06",0.483,0.4418,841080000],["2011-05-09",0.49375,0.45163,706328000],["2011-05-10",0.4945,0.45232,690976000],["2011-05-11",0.49675,0.45437,616000000],["2011-05-12",0.5125,0.46878,1224000000],["2011-05-13",0.4565,0.41756,2025192000],["2011-05-16",0.4425,0.40475,728188000],["2011-05-17",0.44075,0.40315,1420364000],["2011-05-18",0.451,0.41253,658844000],["2011-05-19",0.4445,0.40658,650884000],["2011-05-20",0.45225,0.41367,575820000],["2011-05-23",0.45175,0.41321,588000000],["2011-05-24",0.4535,0.41481,720372000],["2011-05-25",0.459,0.41984,545312000],["2011-05-26",0.4705,0.43036,706436000],["2011-05-27",0.4875,0.44591,658824000],["2011-05-31",0.501,0.45826,1200716000],["2011-06-01",0.4785,0.43768,762208000],["2011-06-02",0.47625,0.43562,607592000],["2011-06-03",0.4615,0.42213,549300000],["2011-06-06",0.45175,0.41321,435988000],["2011-06-07",0.4515,0.41298,433956000],["2011-06-08",0.43925,0.40178,569288000],["2011-06-09",0.43425,0.39721,741632000],["2011-06-10",0.428,0.39149,493548000],["2011-06-13",0.425,0.38874,574760000],["2011-06-14",0.4285,0.39195,534576000],["2011-06-15",0.41925,0.38349,935916000],["2011-06-16",0.40475,0.37022,1024908000],["2011-06-17",0.39525,0.36153,1467884000],["2011-06-20",0.3905,0.35719,745960000],["2011-06-21",0.399,0.36496,704276000],["2011-06-22",0.3935,0.35993,651720000],["2011-06-23",0.40525,0.37068,744024000],["2011-06-24",0.3935,0.35993,529052000],["2011-06-27",0.38525,0.35239,1142152000],["2011-06-28",0.3875,0.35444,692200000],["2011-06-29",0.3935,0.35993,960544000],["2011-06-30",0.3985,0.36451,652300000],["2011-07-01",0.40375,0.36931,540804000],["2011-07-05",0.397,0.36313,535296000],["2011-07-06",0.39175,0.35833,529580000],["2011-07-07",0.39325,0.3597,986136000],["2011-07-08",0.38575,0.35284,619516000],["2011-07-11",0.37225,0.34049,714388000],["2011-07-12",0.36725,0.33592,867604000],["2011-07-13",0.3665,0.33524,634368000],["2011-07-14",0.352,0.32197,1088996000],["2011-07-15",0.3525,0.32243,827736000],["2011-07-18",0.345,0.31557,818200000],["2011-07-19",0.3555,0.32517,602224000],["2011-07-20",0.351,0.32106,662956000],["2011-07-21",0.3675,0.33615,1143420000],["2011-07-22",0.375,0.34301,737192000],["2011-07-25",0.369,0.33752,566920000],["2011-07-26",0.36,0.32929,698276000],["2011-07-27",0.3465,0.31694,652212000],["2011-07-28",0.34575,0.31626,648176000],["2011-07-29",0.34575,0.31626,677656000],["2011-08-01",0.36425,0.33318,1019620000],["2011-08-02",0.3605,0.32975,1356432000],["2011-08-03",0.37025,0.33867,765236000],["2011-08-04",0.335,0.30642,979732000],["2011-08-05",0.32375,0.29613,1270588000],["2011-08-08",0.29825,0.27281,1084180000],["2011-08-09",0.32325,0.29567,1329832000],["2011-08-10",0.3085,0.28218,1140052000],["2011-08-11",0.33525,0.30665,1078792000],["2011-08-12",0.322,0.29453,3195784000],["2011-08-15",0.33425,0.30574,864152000],["2011-08-16",0.32475,0.29705,716868000],["2011-08-17",0.32025,0.29293,553328000],["2011-08-18",0.2985,0.27304,802564000],["2011-08-19",0.29325,0.26823,761332000],["2011-08-22",0.2985,0.27304,611876000],["2011-08-23",0.33075,0.30254,938312000],["2011-08-24",0.326,0.29819,687500000],["2011-08-25",0.312,0.28538,690968000],["2011-08-26",0.32525,0.2975,732660000],["2011-08-29",0.334,0.30551,601528000],["2011-08-30",0.342,0.31283,684760000],["2011-08-31",0.33275,0.30436,705808000],["2011-09-01",0.332,0.30368,762312000],["2011-09-02",0.323,0.29545,471356000],["2011-09-06",0.3295,0.30139,696248000],["2011-09-07",0.35625,0.32586,1606620000],["2011-09-08",0.3545,0.32426,880164000],["2011-09-09",0.347,0.3174,869828000],["2011-09-12",0.35525,0.32495,916480000],["2011-09-13",0.36325,0.33226,853836000],["2011-09-14",0.382,0.34941,1547192000],["2011-09-15",0.3875,0.35444,752908000],["2011-09-16",0.3865,0.35353,1391588000],["2011-09-19",0.3785,0.34621,968204000],["2011-09-20",0.36875,0.33729,792436000],["2011-09-21",0.36175,0.33089,715252000],["2011-09-22",0.33775,0.30894,1314632000],["2011-09-23",0.34475,0.31534,1011440000],["2011-09-26",0.3455,0.31603,972124000],["2011-09-27",0.346,0.31648,781388000],["2011-09-28",0.3355,0.30688,1236532000],["2011-09-29",0.32725,0.29933,866416000],["2011-09-30",0.31275,0.28607,677784000],["2011-10-03",0.29525,0.27006,949896000],["2011-10-04",0.3225,0.29499,1361548000],["2011-10-05",0.334,0.30551,856708000],["2011-10-06",0.34725,0.31763,773192000],["2011-10-07",0.35375,0.32357,806976000],["2011-10-10",0.3695,0.33798,534376000],["2011-10-11",0.3655,0.33432,816080000],["2011-10-12",0.36525,0.33409,612064000],["2011-10-13",0.3865,0.35353,854832000],["2011-10-14",0.393,0.35947,702452000],["2011-10-17",0.3735,0.34164,611780000],["2011-10-18",0.387,0.35399,590916000],["2011-10-19",0.37925,0.3469,557568000],["2011-10-20",0.36025,0.32952,990308000],["2011-10-21",0.362,0.33112,628428000],["2011-10-24",0.3755,0.34347,535256000],["2011-10-25",0.36125,0.33043,577996000],["2011-10-26",0.3655,0.33432,503116000],["2011-10-27",0.38125,0.34873,577732000],["2011-10-28",0.39,0.35673,490156000],["2011-10-31",0.37,0.33844,519984000],["2011-11-01",0.3515,0.32151,790824000],["2011-11-02",0.3455,0.31603,961608000],["2011-11-03",0.36625,0.33501,749372000],["2011-11-04",0.3705,0.33889,654840000],["2011-11-07",0.3685,0.33706,613536000],["2011-11-08",0.377,0.34484,549728000],["2011-11-09",0.358,0.32746,532244000],["2011-11-10",0.36175,0.33089,990484000],["2011-11-11",0.3745,0.34255,1751560000],["2011-11-14",0.36725,0.33592,500292000],["2011-11-15",0.372,0.34027,505660000],["2011-11-16",0.3645,0.33341,512420000],["2011-11-17",0.3515,0.32151,657504000],["2011-11-18",0.34825,0.31854,501352000],["2011-11-21",0.36575,0.33455,1330788000],["2011-11-22",0.377,0.34484,1287480000],["2011-11-23",0.361,0.3302,825340000],["2011-11-25",0.351,0.32106,406620000],["2011-11-28",0.37075,0.33912,690616000],["2011-11-29",0.37275,0.34095,623440000],["2011-11-30",0.39075,0.35742,730324000],["2011-12-01",0.3955,0.36176,529760000],["2011-12-02",0.393,0.35947,546464000],["2011-12-05",0.387,0.35399,644696000],["2011-12-06",0.3815,0.34896,573832000],["2011-12-07",0.37925,0.3469,510016000],["2011-12-08",0.36725,0.33592,491488000],["2011-12-09",0.3725,0.34072,555840000],["2011-12-12",0.36325,0.33226,573208000],["2011-12-13",0.35325,0.32312,516596000],["2011-12-14",0.3395,0.31054,636020000],["2011-12-15",0.3365,0.30779,435148000],["2011-12-16",0.33775,0.30894,619116000],["2011-12-19",0.329,0.30093,463276000],["2011-12-20",0.3475,0.31786,445208000],["2011-12-21",0.343,0.31374,548424000],["2011-12-22",0.35775,0.32723,576560000],["2011-12-23",0.35425,0.32403,248948000],["2011-12-27",0.3515,0.32151,195712000],["2011-12-28",0.34275,0.31351,233960000],["2011-12-29",0.34925,0.31946,211112000],["2011-12-30",0.3465,0.31694,186956000],["2012-01-03",0.351,0.32106,468044000],["2012-01-04",0.355,0.32472,347372000],["2012-01-05",0.36775,0.33638,563548000],["2012-01-06",0.3635,0.33249,533252000],["2012-01-09",0.3635,0.33249,508244000],["2012-01-10",0.362,0.33112,546328000],["2012-01-11",0.35475,0.32449,484272000],["2012-01-12",0.3525,0.32243,652364000],["2012-01-13",0.34325,0.31397,504300000],["2012-01-17",0.338,0.30917,627176000],["2012-01-18",0.3495,0.31969,632676000],["2012-01-19",0.35875,0.32815,608312000],["2012-01-20",0.3555,0.32517,546272000],["2012-01-23",0.36525,0.33409,562792000],["2012-01-24",0.3735,0.34164,730920000],["2012-01-25",0.37125,0.33958,1274152000],["2012-01-26",0.36775,0.33638,799672000],["2012-01-27",0.37275,0.34095,449996000],["2012-01-30",0.37,0.33844,399076000],["2012-01-31",0.36925,0.33775,357900000],["2012-02-01",0.37325,0.34141,428020000],["2012-02-02",0.38725,0.35422,696236000],["2012-02-03",0.3955,0.36176,495232000],["2012-02-06",0.3925,0.35902,278868000],["2012-02-07",0.3935,0.35993,410296000],["2012-02-08",0.40775,0.37297,847612000],["2012-02-09",0.4075,0.37274,561944000],["2012-02-10",0.3975,0.36359,440268000],["2012-02-13",0.40375,0.36931,610668000],["2012-02-14",0.406,0.37137,453756000],["2012-02-15",0.40425,0.36977,1110856000],["2012-02-16",0.41125,0.37617,1888588000],["2012-02-17",0.39625,0.36245,1020360000],["2012-02-21",0.39825,0.36428,518176000],["2012-02-22",0.3955,0.36176,492432000],["2012-02-23",0.39775,0.36382,323968000],["2012-02-24",0.39475,0.36108,366668000],["2012-02-27",0.38675,0.35376,745268000],["2012-02-28",0.38325,0.35056,699884000],["2012-02-29",0.37875,0.34644,689196000],["2012-03-01",0.38125,0.34873,449944000],["2012-03-02",0.3845,0.3517,684076000],["2012-03-05",0.3715,0.33981,514848000],["2012-03-06",0.368,0.33661,471400000],["2012-03-07",0.37025,0.33867,441984000],["2012-03-08",0.3715,0.33981,430852000],["2012-03-09",0.3705,0.33889,367836000],["2012-03-12",0.36475,0.33363,299948000],["2012-03-13",0.36975,0.33821,553288000],["2012-03-14",0.35925,0.3286,735708000],["2012-03-15",0.3645,0.33341,382380000],["2012-03-16",0.365,0.33386,428340000],["2012-03-19",0.366,0.33478,405400000],["2012-03-20",0.36,0.32929,449616000],["2012-03-21",0.3615,0.33066,467840000],["2012-03-22",0.361,0.3302,425372000],["2012-03-23",0.36375,0.33272,315456000],["2012-03-26",0.368,0.33661,288600000],["2012-03-27",0.3705,0.33889,419968000],["2012-03-28",0.379,0.34667,892448000],["2012-03-29",0.38075,0.34827,372700000],["2012-03-30",0.385,0.35216,527240000],["2012-04-02",0.38325,0.35056,407776000],["2012-04-03",0.377,0.34484,430476000],["2012-04-04",0.36625,0.33501,495896000],["2012-04-05",0.36575,0.33455,369424000],["2012-04-09",0.361,0.3302,365504000],["2012-04-10",0.354,0.3238,470360000],["2012-04-11",0.3585,0.32792,372960000],["2012-04-12",0.367,0.33569,384868000],["2012-04-13",0.354,0.3238,311324000],["2012-04-16",0.34975,0.31991,463468000],["2012-04-17",0.3505,0.3206,460696000],["2012-04-18",0.34675,0.31717,400764000],["2012-04-19",0.3415,0.31237,667188000],["2012-04-20",0.33475,0.30619,509592000],["2012-04-23",0.33075,0.30254,706244000],["2012-04-24",0.3205,0.29316,730440000],["2012-04-25",0.327,0.2991,727112000],["2012-04-26",0.32725,0.29933,539208000],["2012-04-27",0.3245,0.29682,475356000],["2012-04-30",0.325,0.29728,262268000],["2012-05-01",0.33075,0.30254,408680000],["2012-05-02",0.32125,0.29385,684008000],["2012-05-03",0.31575,0.28881,419536000],["2012-05-04",0.3065,0.28035,545092000],["2012-05-07",0.31175,0.28516,604440000],["2012-05-08",0.3115,0.28493,462312000],["2012-05-09",0.31275,0.28607,520608000],["2012-05-10",0.3105,0.28401,597092000],["2012-05-11",0.33025,0.30208,1435140000],["2012-05-14",0.32825,0.30025,437472000],["2012-05-15",0.325,0.29728,599940000],["2012-05-16",0.3185,0.29133,470484000],["2012-05-17",0.31625,0.28927,335364000],["2012-05-18",0.302,0.27624,567288000],["2012-05-21",0.30725,0.28104,416260000],["2012-05-22",0.3035,0.27761,410140000],["2012-05-23",0.311,0.28447,496000000],["2012-05-24",0.30275,0.27692,520420000],["2012-05-25",0.31,0.28356,391752000],["2012-05-29",0.318,0.29087,310000000],["2012-05-30",0.31425,0.28744,379792000],["2012-05-31",0.31075,0.28424,358192000],["2012-06-01",0.2995,0.27395,440984000],["2012-06-04",0.29325,0.26823,432856000],["2012-06-05",0.30175,0.27601,365224000],["2012-06-06",0.30975,0.28333,368968000],["2012-06-07",0.29725,0.27189,526780000],["2012-06-08",0.303,0.27715,370308000],["2012-06-11",0.3065,0.28035,839080000],["2012-06-12",0.31275,0.28607,496128000],["2012-06-13",0.3045,0.27852,494276000],["2012-06-14",0.30075,0.27509,589884000],["2012-06-15",0.30725,0.28104,385288000],["2012-06-18",0.31,0.28356,304424000],["2012-06-19",0.331,0.30276,960476000],["2012-06-20",0.33625,0.30757,972720000],["2012-06-21",0.321,0.29362,516376000],["2012-06-22",0.325,0.29728,865360000],["2012-06-25",0.31475,0.2879,494616000],["2012-06-26",0.31825,0.2911,437152000],["2012-06-27",0.3285,0.30048,506064000],["2012-06-28",0.331,0.30276,545896000],["2012-06-29",0.3455,0.31603,616508000],["2012-07-02",0.33625,0.30757,581684000],["2012-07-03",0.345,0.31557,219284000],["2012-07-05",0.3415,0.31237,280076000],["2012-07-06",0.335,0.30642,382760000],["2012-07-09",0.3305,0.30231,306336000],["2012-07-10",0.3205,0.29316,512028000],["2012-07-11",0.31525,0.28836,485216000],["2012-07-12",0.31,0.28356,472160000],["2012-07-13",0.314,0.28721,324260000],["2012-07-16",0.315,0.28813,334460000],["2012-07-17",0.30925,0.28287,447476000],["2012-07-18",0.3265,0.29865,616008000],["2012-07-19",0.32975,0.30162,403036000],["2012-07-20",0.32025,0.29293,451000000],["2012-07-23",0.3245,0.29682,451584000],["2012-07-24",0.321,0.29362,351164000],["2012-07-25",0.32725,0.29933,415044000],["2012-07-26",0.32875,0.30071,338440000],["2012-07-27",0.337,0.30825,376516000],["2012-07-30",0.33325,0.30482,363552000],["2012-07-31",0.3385,0.30962,387788000],["2012-08-01",0.33475,0.30619,335912000],["2012-08-02",0.336,0.30734,367912000],["2012-08-03",0.343,0.31374,326548000],["2012-08-06",0.35025,0.32037,360324000],["2012-08-07",0.35375,0.32357,407340000],["2012-08-08",0.35575,0.3254,517064000],["2012-08-09",0.36775,0.33638,822300000],["2012-08-10",0.3655,0.33432,1278744000],["2012-08-13",0.37025,0.33867,447244000],["2012-08-14",0.36475,0.33363,388828000],["2012-08-15",0.362,0.33112,594404000],["2012-08-16",0.3695,0.33798,371008000],["2012-08-17",0.36625,0.33501,309864000],["2012-08-20",0.36625,0.33501,314392000],["2012-08-21",0.36525,0.33409,340248000],["2012-08-22",0.366,0.33478,313556000],["2012-08-23",0.35775,0.32723,379040000],["2012-08-24",0.365,0.33386,347724000],["2012-08-27",0.35875,0.32815,340944000],["2012-08-28",0.35725,0.32677,310764000],["2012-08-29",0.358,0.32746,250412000],["2012-08-30",0.35125,0.32129,307488000],["2012-08-31",0.35075,0.32083,485064000],["2012-09-04",0.332,0.30368,694452000],["2012-09-05",0.333,0.30459,480256000],["2012-09-06",0.34325,0.31397,657296000],["2012-09-07",0.335,0.30642,781064000],["2012-09-10",0.332,0.30368,371108000],["2012-09-11",0.336,0.30734,382808000],["2012-09-12",0.33975,0.31077,322608000],["2012-09-13",0.342,0.31283,433836000],["2012-09-14",0.346,0.31648,339468000],["2012-09-17",0.3365,0.30779,493348000],["2012-09-18",0.33875,0.30985,359952000],["2012-09-19",0.34275,0.31351,451936000],["2012-09-20",0.34025,0.31122,320596000],["2012-09-21",0.34175,0.3126,340136000],["2012-09-24",0.3415,0.31237,357832000],["2012-09-25",0.33525,0.30665,481544000],["2012-09-26",0.3295,0.30139,436812000],["2012-09-27",0.332,0.30368,558888000],["2012-09-28",0.3335,0.30505,485508000],["2012-10-01",0.328,0.30002,504236000],["2012-10-02",0.32925,0.30116,295492000],["2012-10-03",0.326,0.29819,430872000],["2012-10-04",0.3405,0.31145,502608000],["2012-10-05",0.3325,0.30414,483068000],["2012-10-08",0.32925,0.30116,240596000],["2012-10-09",0.32225,0.29476,366360000],["2012-10-10",0.31675,0.28973,326568000],["2012-10-11",0.3185,0.29133,320516000],["2012-10-12",0.31575,0.28881,260696000],["2012-10-15",0.31975,0.29247,249580000],["2012-10-16",0.329,0.30093,367696000],["2012-10-17",0.3265,0.29865,391752000],["2012-10-18",0.3215,0.29407,254772000],["2012-10-19",0.30275,0.27692,709412000],["2012-10-22",0.29925,0.27372,480840000],["2012-10-23",0.30825,0.28195,573948000],["2012-10-24",0.30425,0.2783,332916000],["2012-10-25",0.3045,0.27852,307356000],["2012-10-26",0.30125,0.27555,389376000],["2012-10-31",0.2995,0.27395,347112000],["2012-11-01",0.31375,0.28699,473220000],["2012-11-02",0.31225,0.28561,256700000],["2012-11-05",0.3255,0.29773,444840000],["2012-11-06",0.32525,0.2975,350804000],["2012-11-07",0.31525,0.28836,324620000],["2012-11-08",0.317,0.28996,839024000],["2012-11-09",0.30475,0.27875,846280000],["2012-11-12",0.298,0.27258,643624000],["2012-11-13",0.29575,0.27052,492120000],["2012-11-14",0.2885,0.26389,619300000],["2012-11-15",0.28975,0.26503,466688000],["2012-11-16",0.2845,0.26023,624552000],["2012-11-19",0.2925,0.26755,404092000],["2012-11-20",0.28725,0.26444,336976000],["2012-11-21",0.2955,0.27204,422312000],["2012-11-23",0.2975,0.27388,276932000],["2012-11-26",0.30275,0.27871,364600000],["2012-11-27",0.304,0.27986,451404000],["2012-11-28",0.3065,0.28216,398332000],["2012-11-29",0.301,0.2771,488688000],["2012-11-30",0.29925,0.27549,460504000],["2012-12-03",0.29375,0.27042,391380000],["2012-12-04",0.3025,0.27848,528068000],["2012-12-05",0.299,0.27526,633024000],["2012-12-06",0.2995,0.27572,412896000],["2012-12-07",0.299,0.27526,338288000],["2012-12-10",0.309,0.28446,513644000],["2012-12-11",0.31625,0.29114,816724000],["2012-12-12",0.313,0.28815,399404000],["2012-12-13",0.31325,0.28838,377556000],["2012-12-14",0.31475,0.28976,338660000],["2012-12-17",0.3135,0.28861,445232000],["2012-12-18",0.314,0.28907,416436000],["2012-12-19",0.31625,0.29114,458544000],["2012-12-20",0.316,0.29091,334332000],["2012-12-21",0.30875,0.28423,462172000],["2012-12-24",0.30625,0.28193,127376000],["2012-12-26",0.306,0.2817,196740000],["2012-12-27",0.304,0.27986,299804000],["2012-12-28",0.3025,0.27848,220600000],["2012-12-31",0.3065,0.28216,326460000],["2013-01-02",0.318,0.29275,478836000],["2013-01-03",0.31825,0.29298,298888000],["2013-01-04",0.32875,0.30265,524968000],["2013-01-07",0.31925,0.2939,610732000],["2013-01-08",0.31225,0.28746,466424000],["2013-01-09",0.30525,0.28101,695020000],["2013-01-10",0.30575,0.28147,506368000],["2013-01-11",0.30525,0.28101,513172000],["2013-01-14",0.305,0.28078,305684000],["2013-01-15",0.2995,0.27572,375888000],["2013-01-16",0.30225,0.27825,337376000],["2013-01-17",0.30625,0.28193,580736000],["2013-01-18",0.30425,0.28009,397088000],["2013-01-22",0.30275,0.27871,308224000],["2013-01-23",0.30325,0.27917,421808000],["2013-01-24",0.30475,0.28055,396980000],["2013-01-25",0.31025,0.28561,393920000],["2013-01-28",0.31525,0.29022,422492000],["2013-01-29",0.3085,0.284,388872000],["2013-01-30",0.308,0.28354,287592000],["2013-01-31",0.3065,0.28216,470544000],["2013-02-01",0.30925,0.28469,288816000],["2013-02-04",0.304,0.27986,511744000],["2013-02-05",0.311,0.28631,367296000],["2013-02-06",0.3085,0.284,530688000],["2013-02-07",0.30725,0.28285,440000000],["2013-02-08",0.30925,0.28469,307232000],["2013-02-11",0.31275,0.28792,408308000],["2013-02-12",0.31075,0.28608,277804000],["2013-02-13",0.30925,0.28469,856396000],["2013-02-14",0.31825,0.29298,882096000],["2013-02-15",0.31825,0.29298,733860000],["2013-02-19",0.314,0.28907,433552000],["2013-02-20",0.3095,0.28492,713012000],["2013-02-21",0.30725,0.28285,580408000],["2013-02-22",0.313,0.28815,370148000],["2013-02-25",0.3075,0.28308,644444000],["2013-02-26",0.30925,0.28644,487504000],["2013-02-27",0.315,0.29177,476980000],["2013-02-28",0.3165,0.29316,591392000],["2013-03-01",0.31775,0.29431,389396000],["2013-03-04",0.3165,0.29316,353680000],["2013-03-05",0.32,0.2964,366168000],["2013-03-06",0.31975,0.29617,342928000],["2013-03-07",0.319,0.29547,314824000],["2013-03-08",0.3205,0.29686,246464000],["2013-03-11",0.3175,0.29408,299748000],["2013-03-12",0.3185,0.29501,310856000],["2013-03-13",0.3185,0.29501,485840000],["2013-03-14",0.31875,0.29524,383304000],["2013-03-15",0.316,0.29269,355776000],["2013-03-18",0.31375,0.29061,298312000],["2013-03-19",0.31175,0.28876,355480000],["2013-03-20",0.3155,0.29223,340588000],["2013-03-21",0.3105,0.2876,339032000],["2013-03-22",0.312,0.28899,232476000],["2013-03-25",0.31025,0.28737,362076000],["2013-03-26",0.3125,0.28945,232540000],["2013-03-27",0.31625,0.29292,254944000],["2013-03-28",0.32075,0.29709,349276000],["2013-04-01",0.31025,0.28737,442828000],["2013-04-02",0.307,0.28436,371524000],["2013-04-03",0.30325,0.28088,353156000],["2013-04-04",0.30625,0.28366,294676000],["2013-04-05",0.3115,0.28852,551352000],["2013-04-08",0.31075,0.28783,326660000],["2013-04-09",0.31575,0.29246,380584000],["2013-04-10",0.32075,0.29709,384688000],["2013-04-11",0.31925,0.2957,969220000],["2013-04-12",0.32725,0.30311,770548000],["2013-04-15",0.3205,0.29686,430420000],["2013-04-16",0.324,0.3001,468844000],["2013-04-17",0.31975,0.29617,532948000],["2013-04-18",0.3135,0.29038,402548000],["2013-04-19",0.31425,0.29107,303028000],["2013-04-22",0.31475,0.29154,245568000],["2013-04-23",0.323,0.29918,376948000],["2013-04-24",0.334,0.30937,556556000],["2013-04-25",0.33675,0.31191,353224000],["2013-04-26",0.33525,0.31052,324332000],["2013-04-29",0.33925,0.31423,269712000],["2013-04-30",0.34425,0.31886,276712000],["2013-05-01",0.34125,0.31608,341316000],["2013-05-02",0.34525,0.31979,323480000],["2013-05-03",0.34675,0.32117,293864000],["2013-05-06",0.34575,0.32025,217116000],["2013-05-07",0.34125,0.31608,448068000],["2013-05-08",0.3475,0.32187,334032000],["2013-05-09",0.34775,0.3221,566800000],["2013-05-10",0.3635,0.33669,861136000],["2013-05-13",0.356,0.32974,289812000],["2013-05-14",0.36125,0.33461,454140000],["2013-05-15",0.3675,0.34039,313172000],["2013-05-16",0.36575,0.33877,308368000],["2013-05-17",0.37175,0.34433,312116000],["2013-05-20",0.371,0.34364,236380000],["2013-05-21",0.373,0.34724,357784000],["2013-05-22",0.36,0.33514,480404000],["2013-05-23",0.36575,0.34049,393884000],["2013-05-24",0.3635,0.3384,283304000],["2013-05-28",0.36325,0.33817,279300000],["2013-05-29",0.361,0.33607,335052000],["2013-05-30",0.36575,0.34049,284504000],["2013-05-31",0.36175,0.33677,577508000],["2013-06-03",0.36125,0.33631,444468000],["2013-06-04",0.36175,0.33677,363676000],["2013-06-05",0.354,0.32956,464520000],["2013-06-06",0.35625,0.33165,341044000],["2013-06-07",0.36125,0.33631,274584000],["2013-06-10",0.361,0.33607,224148000],["2013-06-11",0.35425,0.32979,296336000],["2013-06-12",0.35125,0.327,312588000],["2013-06-13",0.35925,0.33444,236256000],["2013-06-14",0.35875,0.33398,236012000],["2013-06-17",0.36225,0.33724,255336000],["2013-06-18",0.36,0.33514,486772000],["2013-06-19",0.371,0.34538,1159588000],["2013-06-20",0.361,0.33607,628696000],["2013-06-21",0.3605,0.33561,714228000],["2013-06-24",0.353,0.32862,580772000],["2013-06-25",0.3555,0.33095,457360000],["2013-06-26",0.3535,0.32909,579752000],["2013-06-27",0.35025,0.32606,808036000],["2013-06-28",0.351,0.32676,431536000],["2013-07-01",0.3525,0.32816,199524000],["2013-07-02",0.35225,0.32793,256392000],["2013-07-03",0.35325,0.32886,140388000],["2013-07-05",0.356,0.33142,184684000],["2013-07-08",0.35425,0.32979,262084000],["2013-07-09",0.356,0.33142,157364000],["2013-07-10",0.36075,0.33584,208468000],["2013-07-11",0.36575,0.34049,239832000],["2013-07-12",0.366,0.34073,216360000],["2013-07-15",0.36525,0.34003,201332000],["2013-07-16",0.36725,0.34189,162560000],["2013-07-17",0.36525,0.34003,166100000],["2013-07-18",0.36375,0.33863,344488000],["2013-07-19",0.356,0.33142,480532000],["2013-07-22",0.35575,0.33118,292384000],["2013-07-23",0.35525,0.33072,246792000],["2013-07-24",0.35525,0.33072,284252000],["2013-07-25",0.3565,0.33188,243320000],["2013-07-26",0.355,0.33049,227360000],["2013-07-29",0.35425,0.32979,179540000],["2013-07-30",0.36025,0.33537,266076000],["2013-07-31",0.361,0.33607,270160000],["2013-08-01",0.366,0.34073,277648000],["2013-08-02",0.369,0.34352,209628000],["2013-08-05",0.37075,0.34515,185188000],["2013-08-06",0.36525,0.34003,206608000],["2013-08-07",0.365,0.3398,244380000],["2013-08-08",0.3675,0.34212,345696000],["2013-08-09",0.36225,0.33724,906224000],["2013-08-12",0.35925,0.33444,257568000],["2013-08-13",0.3605,0.33561,197468000],["2013-08-14",0.37575,0.3498,828508000],["2013-08-15",0.37825,0.35213,723616000],["2013-08-16",0.37975,0.35353,660456000],["2013-08-19",0.37375,0.34794,393432000],["2013-08-20",0.37375,0.3497,234192000],["2013-08-21",0.372,0.34806,261540000],["2013-08-22",0.374,0.34993,129016000],["2013-08-23",0.374,0.34993,245120000],["2013-08-26",0.37475,0.35063,300152000],["2013-08-27",0.37,0.34619,277464000],["2013-08-28",0.37,0.34619,318824000],["2013-08-29",0.36925,0.34549,276216000],["2013-08-30",0.36875,0.34502,378120000],["2013-09-03",0.369,0.34525,284680000],["2013-09-04",0.3725,0.34853,222080000],["2013-09-05",0.3735,0.34946,174904000],["2013-09-06",0.372,0.34806,226756000],["2013-09-09",0.37825,0.35391,246408000],["2013-09-10",0.38625,0.36139,292132000],["2013-09-11",0.39275,0.36747,396164000],["2013-09-12",0.3925,0.36724,303808000],["2013-09-13",0.395,0.36958,159696000],["2013-09-16",0.39525,0.36981,231412000],["2013-09-17",0.3965,0.37098,168608000],["2013-09-18",0.4,0.37426,268168000],["2013-09-19",0.39825,0.37262,227572000],["2013-09-20",0.39475,0.36934,356036000],["2013-09-23",0.391,0.36584,271244000],["2013-09-24",0.3925,0.36724,229732000],["2013-09-25",0.393,0.36771,233156000],["2013-09-26",0.39175,0.36654,148816000],["2013-09-27",0.3895,0.36443,151920000],["2013-09-30",0.389,0.36396,226640000],["2013-10-01",0.38875,0.36373,226976000],["2013-10-02",0.3885,0.3635,162036000],["2013-10-03",0.3845,0.35975,436768000],["2013-10-04",0.38975,0.36467,246228000],["2013-10-07",0.38975,0.36467,169952000],["2013-10-08",0.3865,0.36163,290712000],["2013-10-09",0.3805,0.35601,275860000],["2013-10-10",0.38475,0.35999,223484000],["2013-10-11",0.3815,0.35695,213704000],["2013-10-14",0.38725,0.36233,166628000],["2013-10-15",0.38525,0.36046,208820000],["2013-10-16",0.39,0.3649,210072000],["2013-10-17",0.39075,0.3656,213324000],["2013-10-18",0.39525,0.36981,255068000],["2013-10-21",0.39625,0.37075,195008000],["2013-10-22",0.39425,0.36888,179452000],["2013-10-23",0.3875,0.36256,252216000],["2013-10-24",0.38475,0.35999,236436000],["2013-10-25",0.381,0.35648,330492000],["2013-10-28",0.38025,0.35578,394024000],["2013-10-29",0.38075,0.35625,387952000],["2013-10-30",0.3805,0.35601,204032000],["2013-10-31",0.37975,0.35531,293368000],["2013-11-01",0.3815,0.35695,206136000],["2013-11-04",0.3705,0.34666,410264000],["2013-11-05",0.37,0.34619,422368000],["2013-11-06",0.3725,0.34853,198044000],["2013-11-07",0.36375,0.34034,553076000],["2013-11-08",0.389,0.36396,734532000],["2013-11-11",0.39225,0.36701,297624000],["2013-11-12",0.393,0.36771,316032000],["2013-11-13",0.40375,0.37777,332792000],["2013-11-14",0.4055,0.3794,307980000],["2013-11-15",0.40425,0.37823,450332000],["2013-11-18",0.3945,0.36911,316948000],["2013-11-19",0.386,0.36311,206716000],["2013-11-20",0.38025,0.3577,204776000],["2013-11-21",0.38325,0.36053,213568000],["2013-11-22",0.3795,0.357,158668000],["2013-11-25",0.38775,0.36476,248208000],["2013-11-26",0.391,0.36782,753176000],["2013-11-27",0.3925,0.36923,181272000],["2013-11-29",0.39,0.36688,116964000],["2013-12-02",0.39375,0.3704,373872000],["2013-12-03",0.3935,0.37017,290560000],["2013-12-04",0.399,0.37534,493176000],["2013-12-05",0.3925,0.36923,271812000],["2013-12-06",0.38675,0.36382,281000000],["2013-12-09",0.38025,0.3577,385220000],["2013-12-10",0.389,0.36594,524268000],["2013-12-11",0.38525,0.36241,414156000],["2013-12-12",0.37775,0.35535,258724000],["2013-12-13",0.3755,0.35324,184588000],["2013-12-16",0.376,0.35371,237620000],["2013-12-17",0.37775,0.35535,274104000],["2013-12-18",0.383,0.36029,426232000],["2013-12-19",0.3845,0.3617,258544000],["2013-12-20",0.39225,0.36899,382080000],["2013-12-23",0.3945,0.37111,168568000],["2013-12-24",0.3955,0.37205,79600000],["2013-12-26",0.39175,0.36852,168920000],["2013-12-27",0.394,0.37064,210976000],["2013-12-30",0.39925,0.37558,248180000],["2013-12-31",0.4005,0.37675,235776000],["2014-01-02",0.3965,0.37299,260092000],["2014-01-03",0.39175,0.36852,259332000],["2014-01-06",0.397,0.37346,409492000],["2014-01-07",0.4035,0.37958,333288000],["2014-01-08",0.409,0.38475,308192000],["2014-01-09",0.39375,0.3704,292172000],["2014-01-10",0.39325,0.36993,218492000],["2014-01-13",0.384,0.36123,243332000],["2014-01-14",0.396,0.37252,241828000],["2014-01-15",0.40025,0.37652,175044000],["2014-01-16",0.4015,0.37769,220652000],["2014-01-17",0.39975,0.37605,340400000],["2014-01-21",0.40125,0.37746,246076000],["2014-01-22",0.40075,0.37699,337940000],["2014-01-23",0.39925,0.37558,185028000],["2014-01-24",0.389,0.36594,246696000],["2014-01-27",0.3865,0.36358,233812000],["2014-01-28",0.39025,0.36711,167996000],["2014-01-29",0.3865,0.36358,162944000],["2014-01-30",0.393,0.3697,202896000],["2014-01-31",0.3925,0.36923,335348000],["2014-02-03",0.38725,0.36429,431728000],["2014-02-04",0.3895,0.36641,280692000],["2014-02-05",0.386,0.36311,214676000],["2014-02-06",0.391,0.36782,168380000],["2014-02-07",0.39675,0.37323,157248000],["2014-02-10",0.398,0.3744,324372000],["2014-02-11",0.40625,0.38216,235384000],["2014-02-12",0.42075,0.3958,744528000],["2014-02-13",0.434,0.40827,902836000],["2014-02-14",0.44775,0.4212,817536000],["2014-02-18",0.4475,0.42097,428988000],["2014-02-19",0.4535,0.42661,450340000],["2014-02-20",0.4695,0.44166,398088000],["2014-02-21",0.466,0.43837,451052000],["2014-02-24",0.47275,0.44472,403112000],["2014-02-25",0.4685,0.44271,242184000],["2014-02-26",0.46775,0.442,360884000],["2014-02-27",0.4625,0.43704,388848000],["2014-02-28",0.4595,0.43421,321692000],["2014-03-03",0.45725,0.43208,375948000],["2014-03-04",0.462,0.43657,260344000],["2014-03-05",0.466,0.44035,241472000],["2014-03-06",0.4595,0.43421,290144000],["2014-03-07",0.459,0.43374,268452000],["2014-03-10",0.45225,0.42736,300888000],["2014-03-11",0.45675,0.43161,297220000],["2014-03-12",0.458,0.43279,239428000],["2014-03-13",0.4435,0.41909,385172000],["2014-03-14",0.4455,0.42098,460048000],["2014-03-17",0.4455,0.42098,299656000],["2014-03-18",0.456,0.4309,293904000],["2014-03-19",0.464,0.43846,366168000],["2014-03-20",0.46425,0.4387,191800000],["2014-03-21",0.4635,0.43799,566116000],["2014-03-24",0.46125,0.43586,306096000],["2014-03-25",0.46125,0.43586,304424000],["2014-03-26",0.45075,0.42594,557756000],["2014-03-27",0.44475,0.42027,540728000],["2014-03-28",0.4475,0.42287,398820000],["2014-03-31",0.44775,0.4231,273404000],["2014-04-01",0.46625,0.44059,656272000],["2014-04-02",0.46325,0.43775,239948000],["2014-04-03",0.46825,0.44248,599548000],["2014-04-04",0.45375,0.42877,368032000],["2014-04-07",0.45525,0.43019,428576000],["2014-04-08",0.4715,0.44555,470692000],["2014-04-09",0.471,0.44507,421968000],["2014-04-10",0.4595,0.43421,372748000],["2014-04-11",0.453,0.42807,353112000],["2014-04-14",0.458,0.43279,290184000],["2014-04-15",0.46125,0.43586,304636000],["2014-04-16",0.46225,0.43681,235136000],["2014-04-17",0.464,0.43846,153532000],["2014-04-21",0.46775,0.442,117004000],["2014-04-22",0.47175,0.44578,255120000],["2014-04-23",0.47725,0.45098,261580000],["2014-04-24",0.4815,0.455,391492000],["2014-04-25",0.46825,0.44248,313600000],["2014-04-28",0.46625,0.44059,226788000],["2014-04-29",0.46725,0.44153,171300000],["2014-04-30",0.46175,0.43633,305740000],["2014-05-01",0.46425,0.4387,198104000],["2014-05-02",0.46075,0.43539,156376000],["2014-05-05",0.46575,0.44011,239260000],["2014-05-06",0.45625,0.43114,416188000],["2014-05-07",0.45675,0.43161,293900000],["2014-05-08",0.4625,0.43704,432728000],["2014-05-09",0.45125,0.42641,539532000],["2014-05-12",0.4645,0.43893,299856000],["2014-05-13",0.457,0.43185,221104000],["2014-05-14",0.4525,0.42759,214320000],["2014-05-15",0.45,0.42523,325896000],["2014-05-16",0.449,0.42429,283960000],["2014-05-19",0.4635,0.43799,360076000],["2014-05-20",0.456,0.43288,256200000],["2014-05-21",0.456,0.43288,216712000],["2014-05-22",0.458,0.43478,130364000],["2014-05-23",0.46225,0.43882,182656000],["2014-05-27",0.4705,0.44665,209680000],["2014-05-28",0.4745,0.45045,224676000],["2014-05-29",0.47375,0.44974,171884000],["2014-05-30",0.475,0.45092,239128000],["2014-06-02",0.4735,0.4495,181500000],["2014-06-03",0.4715,0.4476,243212000],["2014-06-04",0.472,0.44807,161236000],["2014-06-05",0.474,0.44997,188696000],["2014-06-06",0.47575,0.45163,161052000],["2014-06-09",0.47625,0.45211,247456000],["2014-06-10",0.47875,0.45448,217608000],["2014-06-11",0.485,0.46041,266228000],["2014-06-12",0.488,0.46326,337148000],["2014-06-13",0.4885,0.46374,227852000],["2014-06-16",0.487,0.46231,198620000],["2014-06-17",0.49025,0.4654,157608000],["2014-06-18",0.48975,0.46492,215536000],["2014-06-19",0.4785,0.45424,474592000],["2014-06-20",0.47325,0.44926,353148000],["2014-06-23",0.46775,0.44404,414200000],["2014-06-24",0.4605,0.43716,275780000],["2014-06-25",0.46525,0.44167,215420000],["2014-06-26",0.459,0.43573,256908000],["2014-06-27",0.4595,0.43621,302820000],["2014-06-30",0.4635,0.44,180512000],["2014-07-01",0.46875,0.44499,321180000],["2014-07-02",0.467,0.44333,179284000],["2014-07-03",0.47125,0.44736,136892000],["2014-07-07",0.4675,0.4438,127496000],["2014-07-08",0.46375,0.44024,221940000],["2014-07-09",0.47775,0.45353,387668000],["2014-07-10",0.47525,0.45116,266308000],["2014-07-11",0.47625,0.45211,191188000],["2014-07-14",0.48225,0.4578,272636000],["2014-07-15",0.48425,0.4597,395440000],["2014-07-16",0.48375,0.45923,319728000],["2014-07-17",0.4825,0.45804,324832000],["2014-07-18",0.461,0.43763,567816000],["2014-07-21",0.46375,0.44024,243364000],["2014-07-22",0.46175,0.43834,298816000],["2014-07-23",0.452,0.42909,297352000],["2014-07-24",0.45275,0.4298,254576000],["2014-07-25",0.44475,0.42221,266132000],["2014-07-28",0.443,0.42054,330352000],["2014-07-29",0.4445,0.42197,217972000],["2014-07-30",0.452,0.42909,246184000],["2014-07-31",0.4375,0.41532,401880000],["2014-08-01",0.44225,0.41983,219884000],["2014-08-04",0.44125,0.41888,241724000],["2014-08-05",0.4415,0.41912,298136000],["2014-08-06",0.441,0.41865,223456000],["2014-08-07",0.4365,0.41437,407696000],["2014-08-08",0.475,0.45092,894348000],["2014-08-11",0.4725,0.44855,344624000],["2014-08-12",0.4725,0.44855,296152000],["2014-08-13",0.47525,0.45116,256596000],["2014-08-14",0.47,0.44618,255992000],["2014-08-15",0.476,0.45187,369796000],["2014-08-18",0.4825,0.45804,284076000],["2014-08-19",0.48425,0.46174,248260000],["2014-08-20",0.48125,0.45888,221468000],["2014-08-21",0.47675,0.45459,272796000],["2014-08-22",0.477,0.45482,251224000],["2014-08-25",0.47775,0.45554,153380000],["2014-08-26",0.48625,0.46364,269636000],["2014-08-27",0.48075,0.4584,182972000],["2014-08-28",0.48475,0.46221,179704000],["2014-08-29",0.48625,0.46364,207932000],["2014-09-02",0.4875,0.46484,192636000],["2014-09-03",0.492,0.46913,259456000],["2014-09-04",0.50075,0.47747,491832000],["2014-09-05",0.49925,0.47604,253792000],["2014-09-08",0.49475,0.47175,319288000],["2014-09-09",0.4885,0.46579,198588000],["2014-09-10",0.49025,0.46746,172376000],["2014-09-11",0.48525,0.46269,250720000],["2014-09-12",0.478,0.45578,262536000],["2014-09-15",0.4715,0.44958,294152000],["2014-09-16",0.4785,0.45625,219936000],["2014-09-17",0.47875,0.45649,173584000],["2014-09-18",0.486,0.46341,219604000],["2014-09-19",0.477,0.45482,601316000],["2014-09-22",0.47225,0.45029,221464000],["2014-09-23",0.47025,0.44839,196144000],["2014-09-24",0.473,0.45101,159592000],["2014-09-25",0.46275,0.44124,298440000],["2014-09-26",0.46375,0.44219,241188000],["2014-09-29",0.463,0.44147,208540000],["2014-09-30",0.46125,0.43981,277204000],["2014-10-01",0.45675,0.43552,350976000],["2014-10-02",0.45475,0.43361,288996000],["2014-10-03",0.45575,0.43456,239140000],["2014-10-06",0.453,0.43194,199032000],["2014-10-07",0.44825,0.42741,301896000],["2014-10-08",0.4565,0.43528,260172000],["2014-10-09",0.44775,0.42693,306956000],["2014-10-10",0.42125,0.40167,691376000],["2014-10-13",0.41975,0.40024,397628000],["2014-10-14",0.4295,0.40953,376620000],["2014-10-15",0.436,0.41573,404428000],["2014-10-16",0.43625,0.41597,351116000],["2014-10-17",0.4355,0.41525,290716000],["2014-10-20",0.43925,0.41883,200336000],["2014-10-21",0.458,0.43671,351092000],["2014-10-22",0.44725,0.42646,239512000],["2014-10-23",0.45725,0.43599,214476000],["2014-10-24",0.462,0.44052,210156000],["2014-10-27",0.46225,0.44076,145092000],["2014-10-28",0.47325,0.45125,192580000],["2014-10-29",0.47025,0.44839,168340000],["2014-10-30",0.46725,0.44553,170260000],["2014-10-31",0.4885,0.46579,256316000],["2014-11-03",0.49675,0.47366,308732000],["2014-11-04",0.50325,0.47985,360196000],["2014-11-05",0.50325,0.47985,335652000],["2014-11-06",0.5055,0.482,394088000],["2014-11-07",0.49475,0.47175,450800000],["2014-11-10",0.5005,0.47723,293388000],["2014-11-11",0.4945,0.47151,212992000],["2014-11-12",0.49125,0.46841,204584000],["2014-11-13",0.48875,0.46603,225328000],["2014-11-14",0.49475,0.47175,160248000],["2014-11-17",0.4925,0.4696,158732000],["2014-11-18",0.50425,0.48081,207772000],["2014-11-19",0.50025,0.47901,240300000],["2014-11-20",0.5085,0.48691,220968000],["2014-11-21",0.51125,0.48954,198976000],["2014-11-24",0.5145,0.49266,136004000],["2014-11-25",0.51425,0.49242,190240000],["2014-11-26",0.523,0.5008,219264000],["2014-11-28",0.52425,0.50199,124832000],["2014-12-01",0.5145,0.49266,190060000],["2014-12-02",0.51525,0.49337,245952000],["2014-12-03",0.5285,0.50606,284424000],["2014-12-04",0.52375,0.50151,185332000],["2014-12-05",0.52675,0.50439,165680000],["2014-12-08",0.52,0.49792,226944000],["2014-12-09",0.51825,0.49625,239448000],["2014-12-10",0.50675,0.48524,204364000],["2014-12-11",0.5065,0.485,135652000],["2014-12-12",0.49075,0.46991,323964000],["2014-12-15",0.48925,0.46848,254696000],["2014-12-16",0.48375,0.46321,185308000],["2014-12-17",0.5035,0.48212,345596000],["2014-12-18",0.5055,0.48404,226156000],["2014-12-19",0.5105,0.48883,325528000],["2014-12-22",0.5195,0.49744,148976000],["2014-12-23",0.51625,0.49433,109280000],["2014-12-24",0.51425,0.49242,45644000],["2014-12-26",0.51475,0.4929,52636000],["2014-12-29",0.514,0.49218,82944000],["2014-12-30",0.50925,0.48763,112120000],["2014-12-31",0.50125,0.47997,166300000],["2015-01-02",0.50325,0.48188,113680000],["2015-01-05",0.49475,0.47374,197952000],["2015-01-06",0.47975,0.45938,197764000],["2015-01-07",0.4785,0.45818,321808000],["2015-01-08",0.4965,0.47542,283780000],["2015-01-09",0.4985,0.47734,209540000],["2015-01-12",0.49225,0.47135,190732000],["2015-01-13",0.4915,0.47063,236720000],["2015-01-14",0.4935,0.47255,155260000],["2015-01-15",0.49,0.4692,188932000],["2015-01-16",0.499,0.47781,181512000],["2015-01-20",0.5005,0.47925,140308000],["2015-01-21",0.5075,0.48595,144780000],["2015-01-22",0.51625,0.49433,159712000],["2015-01-23",0.51775,0.49577,120416000],["2015-01-26",0.5155,0.49361,133240000],["2015-01-27",0.49075,0.46991,357948000],["2015-01-28",0.48275,0.46225,272728000],["2015-01-29",0.4945,0.47351,235340000],["2015-01-30",0.48,0.45962,298200000],["2015-02-02",0.4905,0.46968,259604000],["2015-02-03",0.50275,0.4814,183468000],["2015-02-04",0.504,0.4826,181516000],["2015-02-05",0.51225,0.4905,140448000],["2015-02-06",0.51,0.48835,210524000],["2015-02-09",0.5095,0.48787,273944000],["2015-02-10",0.52375,0.50151,226204000],["2015-02-11",0.52025,0.49816,320832000],["2015-02-12",0.5575,0.53383,676904000],["2015-02-13",0.55775,0.53407,310084000],["2015-02-17",0.5595,0.53575,203340000],["2015-02-18",0.553,0.52952,170948000],["2015-02-19",0.5545,0.53096,169432000],["2015-02-20",0.5585,0.53479,157752000],["2015-02-23",0.554,0.53048,125008000],["2015-02-24",0.55775,0.53613,149356000],["2015-02-25",0.5535,0.53204,123820000],["2015-02-26",0.555,0.53348,152864000],["2015-02-27",0.5515,0.53012,157492000],["2015-03-02",0.565,0.5431,301512000],["2015-03-03",0.5545,0.533,160344000],["2015-03-04",0.56075,0.53901,226840000],["2015-03-05",0.5715,0.54934,323056000],["2015-03-06",0.56375,0.54189,257392000],["2015-03-09",0.56525,0.54334,222388000],["2015-03-10",0.575,0.55271,527212000],["2015-03-11",0.572,0.54982,262120000],["2015-03-12",0.56675,0.54478,406972000],["2015-03-13",0.5675,0.5455,359288000],["2015-03-16",0.57425,0.55199,236956000],["2015-03-17",0.58125,0.55872,299900000],["2015-03-18",0.57175,0.54958,413844000],["2015-03-19",0.5805,0.55799,310756000],["2015-03-20",0.58675,0.564,462084000],["2015-03-23",0.56775,0.54574,426012000],["2015-03-24",0.56,0.53829,330480000],["2015-03-25",0.526,0.50561,542552000],["2015-03-26",0.52425,0.50393,311920000],["2015-03-27",0.5345,0.51378,318288000],["2015-03-30",0.53675,0.51594,253252000],["2015-03-31",0.52325,0.50296,357276000],["2015-04-01",0.52525,0.50489,330768000],["2015-04-02",0.5265,0.50609,192204000],["2015-04-06",0.54175,0.52075,515864000],["2015-04-07",0.5465,0.52531,413964000],["2015-04-08",0.5505,0.52916,366432000],["2015-04-09",0.56325,0.54141,379432000],["2015-04-10",0.569,0.54694,258728000],["2015-04-13",0.56375,0.54189,236724000],["2015-04-14",0.559,0.53733,220276000],["2015-04-15",0.56575,0.54382,243560000],["2015-04-16",0.56225,0.54045,155284000],["2015-04-17",0.555,0.53348,293636000],["2015-04-20",0.55225,0.53084,231624000],["2015-04-21",0.5515,0.53012,230456000],["2015-04-22",0.55775,0.53613,207420000],["2015-04-23",0.5555,0.53396,259380000],["2015-04-24",0.55075,0.5294,240960000],["2015-04-27",0.555,0.53348,248456000],["2015-04-28",0.55775,0.53613,234484000],["2015-04-29",0.5535,0.53204,195156000],["2015-04-30",0.555,0.53348,218844000],["2015-05-01",0.56875,0.5467,256968000],["2015-05-04",0.56525,0.54334,200720000],["2015-05-05",0.55075,0.5294,292928000],["2015-05-06",0.5525,0.53108,316484000],["2015-05-07",0.56225,0.54045,534564000],["2015-05-08",0.52075,0.50056,1146552000],["2015-05-11",0.51575,0.49575,544144000],["2015-05-12",0.52075,0.50056,388800000],["2015-05-13",0.52375,0.50344,308524000],["2015-05-14",0.53225,0.51162,293052000],["2015-05-15",0.5325,0.51186,215824000],["2015-05-18",0.53175,0.51113,324972000],["2015-05-19",0.526,0.50795,253808000],["2015-05-20",0.526,0.50795,196824000],["2015-05-21",0.52225,0.50433,239692000],["2015-05-22",0.5215,0.5036,212592000],["2015-05-26",0.51825,0.50046,259732000],["2015-05-27",0.546,0.52726,432332000],["2015-05-28",0.5535,0.5345,327656000],["2015-05-29",0.55325,0.53426,335168000],["2015-06-01",0.5595,0.5403,372660000],["2015-06-02",0.5485,0.52968,224304000],["2015-06-03",0.5425,0.52388,250788000],["2015-06-04",0.55225,0.5333,323712000],["2015-06-05",0.5565,0.5374,313320000],["2015-06-08",0.54375,0.52509,342812000],["2015-06-09",0.5465,0.52774,256888000],["2015-06-10",0.53675,0.51833,529460000],["2015-06-11",0.5425,0.52388,283052000],["2015-06-12",0.52775,0.50964,323728000],["2015-06-15",0.52675,0.50867,306548000],["2015-06-16",0.53325,0.51495,256892000],["2015-06-17",0.5395,0.52098,233544000],["2015-06-18",0.5485,0.52968,299404000],["2015-06-19",0.54675,0.52799,355656000],["2015-06-22",0.5445,0.52581,514236000],["2015-06-23",0.5305,0.51229,414064000],["2015-06-24",0.52525,0.50722,253368000],["2015-06-25",0.52925,0.51109,350460000],["2015-06-26",0.5185,0.5007,421296000],["2015-06-29",0.503,0.48574,391724000],["2015-06-30",0.50275,0.4855,315916000],["2015-07-01",0.51,0.4925,302892000],["2015-07-02",0.5105,0.49298,145764000],["2015-07-06",0.50425,0.48694,214776000],["2015-07-07",0.49475,0.47777,594252000],["2015-07-08",0.49125,0.47439,332492000],["2015-07-09",0.48525,0.4686,357588000],["2015-07-10",0.49375,0.4768,216708000],["2015-07-13",0.497,0.47994,212472000],["2015-07-14",0.49725,0.48018,249216000],["2015-07-15",0.49375,0.4768,265732000],["2015-07-16",0.50475,0.48743,282848000],["2015-07-17",0.50175,0.48453,220372000],["2015-07-20",0.4925,0.4756,188412000],["2015-07-21",0.49475,0.47777,149720000],["2015-07-22",0.48525,0.4686,356472000],["2015-07-23",0.49125,0.47439,169916000],["2015-07-24",0.4855,0.46884,188844000],["2015-07-27",0.48275,0.46618,192420000],["2015-07-28",0.49325,0.47632,198308000],["2015-07-29",0.49925,0.48212,232680000],["2015-07-30",0.5005,0.48332,190180000],["2015-07-31",0.49875,0.48163,218340000],["2015-08-03",0.50725,0.48984,397132000],["2015-08-04",0.50925,0.49177,260100000],["2015-08-05",0.5145,0.49684,234628000],["2015-08-06",0.51125,0.4937,655676000],["2015-08-07",0.5745,0.55478,1405248000],["2015-08-10",0.5945,0.5741,662304000],["2015-08-11",0.5915,0.5712,435008000],["2015-08-12",0.593,0.57265,384048000],["2015-08-13",0.588,0.56782,276884000],["2015-08-14",0.5885,0.5683,214652000],["2015-08-17",0.58475,0.56468,273880000],["2015-08-18",0.577,0.55954,287084000],["2015-08-19",0.57475,0.55736,249248000],["2015-08-20",0.554,0.53724,426932000],["2015-08-21",0.53675,0.52051,382664000],["2015-08-24",0.51775,0.50208,682284000],["2015-08-25",0.507,0.49166,622684000],["2015-08-26",0.54525,0.52875,614976000],["2015-08-27",0.56575,0.54863,463764000],["2015-08-28",0.56825,0.55106,320944000],["2015-08-31",0.562,0.545,219352000],["2015-09-01",0.539,0.52269,353408000],["2015-09-02",0.55525,0.53845,344044000],["2015-09-03",0.55675,0.5399,262556000],["2015-09-04",0.54375,0.5273,287972000],["2015-09-08",0.567,0.54984,238448000],["2015-09-09",0.55575,0.53893,289392000],["2015-09-10",0.5645,0.54742,357076000],["2015-09-11",0.56625,0.54912,301584000],["2015-09-14",0.56725,0.55009,192460000],["2015-09-15",0.5735,0.55615,327976000],["2015-09-16",0.5775,0.56003,173508000],["2015-09-17",0.58275,0.56512,268712000],["2015-09-18",0.58225,0.56463,326412000],["2015-09-21",0.58825,0.57045,281840000],["2015-09-22",0.57225,0.55494,228356000],["2015-09-23",0.575,0.5576,161632000],["2015-09-24",0.586,0.56827,382440000],["2015-09-25",0.59025,0.57239,369692000],["2015-09-28",0.5825,0.56488,395584000],["2015-09-29",0.59275,0.57482,380736000],["2015-09-30",0.61625,0.5976,556380000],["2015-10-01",0.60425,0.58597,489296000],["2015-10-02",0.62,0.60124,386144000],["2015-10-05",0.6355,0.61627,482024000],["2015-10-06",0.64375,0.62427,453216000],["2015-10-07",0.6505,0.63082,310152000],["2015-10-08",0.65425,0.63445,460068000],["2015-10-09",0.65175,0.63203,423248000],["2015-10-12",0.65875,0.63882,227588000],["2015-10-13",0.66,0.64003,298444000],["2015-10-14",0.684,0.6633,612148000],["2015-10-15",0.68575,0.665,526048000],["2015-10-16",0.6965,0.67543,448396000],["2015-10-19",0.69525,0.67421,294712000],["2015-10-20",0.69425,0.67324,264824000],["2015-10-21",0.68525,0.66452,386280000],["2015-10-22",0.71,0.68852,306884000],["2015-10-23",0.71475,0.69312,381776000],["2015-10-26",0.7115,0.68997,247436000],["2015-10-27",0.711,0.68949,208268000],["2015-10-28",0.71675,0.69506,217036000],["2015-10-29",0.692,0.67106,327168000],["2015-10-30",0.70925,0.68779,301160000],["2015-11-02",0.7175,0.69579,190088000],["2015-11-03",0.7125,0.69094,376768000],["2015-11-04",0.70075,0.67955,442264000],["2015-11-05",0.69275,0.67179,478800000],["2015-11-06",0.78875,0.76488,1172272000],["2015-11-09",0.78525,0.76149,492568000],["2015-11-10",0.77025,0.74694,552260000],["2015-11-11",0.76275,0.73967,619896000],["2015-11-12",0.76,0.737,291080000],["2015-11-13",0.745,0.72246,292940000],["2015-11-16",0.76,0.737,344280000],["2015-11-17",0.76,0.737,257048000],["2015-11-18",0.77575,0.75513,350216000],["2015-11-19",0.778,0.75732,254072000],["2015-11-20",0.78475,0.7639,239744000],["2015-11-23",0.773,0.75246,242552000],["2015-11-24",0.77925,0.75854,195428000],["2015-11-25",0.77825,0.75757,138300000],["2015-11-27",0.78475,0.7639,86996000],["2015-11-30",0.793,0.77193,327244000],["2015-12-01",0.81875,0.79699,409496000],["2015-12-02",0.8125,0.79091,294240000],["2015-12-03",0.81075,0.7892,246656000],["2015-12-04",0.84375,0.82133,458756000],["2015-12-07",0.82775,0.80575,333588000],["2015-12-08",0.839,0.8167,314488000],["2015-12-09",0.81775,0.79602,372676000],["2015-12-10",0.8245,0.80259,236596000],["2015-12-11",0.81225,0.79066,227320000],["2015-12-14",0.81425,0.79261,275892000],["2015-12-15",0.82425,0.80235,307296000],["2015-12-16",0.82925,0.80721,236356000],["2015-12-17",0.81675,0.79505,254160000],["2015-12-18",0.8035,0.78215,395896000],["2015-12-21",0.8225,0.80064,284216000],["2015-12-22",0.82325,0.80137,130012000],["2015-12-23",0.8265,0.80454,122524000],["2015-12-24",0.82925,0.80721,52448000],["2015-12-28",0.8285,0.80648,142024000],["2015-12-29",0.842,0.81962,203660000],["2015-12-30",0.83475,0.81257,180344000],["2015-12-31",0.824,0.8021,148528000],["2016-01-04",0.80925,0.78774,358076000],["2016-01-05",0.82225,0.8004,490272000],["2016-01-06",0.78825,0.7673,449344000],["2016-01-07",0.757,0.73688,645304000],["2016-01-08",0.74075,0.72106,398472000],["2016-01-11",0.742,0.72228,409372000],["2016-01-12",0.7545,0.73445,469356000],["2016-01-13",0.7315,0.71206,481672000],["2016-01-14",0.71675,0.6977,600236000],["2016-01-15",0.67775,0.65974,841452000],["2016-01-19",0.68325,0.66509,457140000],["2016-01-20",0.687,0.66874,481180000],["2016-01-21",0.695,0.67653,481456000],["2016-01-22",0.71125,0.69235,257996000],["2016-01-25",0.7105,0.69162,270728000],["2016-01-26",0.7175,0.69843,227944000],["2016-01-27",0.709,0.69016,231700000],["2016-01-28",0.70125,0.68261,276776000],["2016-01-29",0.73225,0.71279,310504000],["2016-02-01",0.7325,0.71303,289884000],["2016-02-02",0.7015,0.68286,341908000],["2016-02-03",0.705,0.68626,326772000],["2016-02-04",0.70525,0.68651,348140000],["2016-02-05",0.66075,0.64319,600428000],["2016-02-08",0.6305,0.61374,608852000],["2016-02-09",0.63725,0.62032,425372000],["2016-02-10",0.63575,0.61886,335800000],["2016-02-11",0.6325,0.61569,340144000],["2016-02-12",0.64325,0.62616,340816000],["2016-02-16",0.67475,0.65682,485352000],["2016-02-17",0.6915,0.67312,771468000],["2016-02-18",0.751,0.73104,1068660000],["2016-02-19",0.761,0.74078,525628000],["2016-02-22",0.788,0.76706,449668000],["2016-02-23",0.79,0.76901,369380000],["2016-02-24",0.7955,0.77436,336852000],["2016-02-25",0.79725,0.77606,349616000],["2016-02-26",0.792,0.77095,361964000],["2016-02-29",0.784,0.76595,323344000],["2016-03-01",0.81875,0.7999,348700000],["2016-03-02",0.8235,0.80454,233812000],["2016-03-03",0.81625,0.79745,302004000],["2016-03-04",0.81375,0.79501,175304000],["2016-03-07",0.8085,0.78988,239968000],["2016-03-08",0.79375,0.77547,274940000],["2016-03-09",0.79325,0.77498,222788000],["2016-03-10",0.792,0.77376,286084000],["2016-03-11",0.8055,0.78695,277400000],["2016-03-14",0.8075,0.7889,190312000],["2016-03-15",0.8035,0.785,226216000],["2016-03-16",0.8275,0.80844,363644000],["2016-03-17",0.8205,0.80161,353680000],["2016-03-18",0.84525,0.82579,545512000],["2016-03-21",0.84775,0.82823,337780000],["2016-03-22",0.84625,0.82676,242012000],["2016-03-23",0.86075,0.84093,429008000],["2016-03-24",0.862,0.84215,244956000],["2016-03-28",0.87075,0.8507,265388000],["2016-03-29",0.88475,0.86438,261812000],["2016-03-30",0.894,0.87341,376700000],["2016-03-31",0.89075,0.87024,379884000],["2016-04-01",0.90375,0.88294,348292000],["2016-04-04",0.895,0.87439,393940000],["2016-04-05",0.89375,0.87317,339568000],["2016-04-06",0.895,0.87439,453376000],["2016-04-07",0.88575,0.86535,378104000],["2016-04-08",0.8915,0.87097,255936000],["2016-04-11",0.897,0.87634,387524000],["2016-04-12",0.896,0.87537,292764000],["2016-04-13",0.9185,0.89735,350716000],["2016-04-14",0.921,0.89979,416564000],["2016-04-15",0.92825,0.90687,436972000],["2016-04-18",0.92425,0.90297,307320000],["2016-04-19",0.90775,0.88685,309152000],["2016-04-20",0.91125,0.89027,200172000],["2016-04-21",0.91025,0.88929,178280000],["2016-04-22",0.90675,0.88587,223540000],["2016-04-25",0.91125,0.89027,191972000],["2016-04-26",0.912,0.891,214536000],["2016-04-27",0.93275,0.91127,352396000],["2016-04-28",0.905,0.88416,381224000],["2016-04-29",0.88825,0.8678,321904000],["2016-05-02",0.9,0.87927,256076000],["2016-05-03",0.88925,0.86877,224024000],["2016-05-04",0.869,0.84899,525764000],["2016-05-05",0.87425,0.85412,246884000],["2016-05-06",0.88325,0.86291,183240000],["2016-05-09",0.882,0.86169,333336000],["2016-05-10",0.899,0.8783,269676000],["2016-05-11",0.9015,0.88074,328176000],["2016-05-12",0.88925,0.86877,670540000],["2016-05-13",1.0245,1.00091,2110256000],["2016-05-16",1.05475,1.03046,973032000],["2016-05-17",1.057,1.03266,628392000],["2016-05-18",1.084,1.05904,541072000],["2016-05-19",1.08875,1.06368,398880000],["2016-05-20",1.10825,1.08273,391084000],["2016-05-23",1.11,1.08444,413636000],["2016-05-24",1.134,1.11076,415788000],["2016-05-25",1.12925,1.10611,458076000],["2016-05-26",1.14125,1.11786,309964000],["2016-05-27",1.1475,1.12399,277416000],["2016-05-31",1.168,1.14407,412524000],["2016-06-01",1.17025,1.14627,387132000],["2016-06-02",1.1785,1.15435,329208000],["2016-06-03",1.162,1.13819,461076000],["2016-06-06",1.156,1.13231,322512000],["2016-06-07",1.15825,1.13452,193400000],["2016-06-08",1.1545,1.13084,234616000],["2016-06-09",1.1845,1.16023,472168000],["2016-06-10",1.155,1.13133,400024000],["2016-06-13",1.16975,1.14578,475588000],["2016-06-14",1.172,1.14798,298344000],["2016-06-15",1.184,1.15974,301036000],["2016-06-16",1.18875,1.16439,246456000],["2016-06-17",1.168,1.14407,471000000],["2016-06-20",1.189,1.16464,293768000],["2016-06-21",1.18175,1.15753,212508000],["2016-06-22",1.18075,1.15655,202620000],["2016-06-23",1.21225,1.18741,297880000],["2016-06-24",1.14325,1.11982,1017684000],["2016-06-27",1.131,1.10782,449088000],["2016-06-28",1.1475,1.12399,381920000],["2016-06-29",1.16625,1.14235,318932000],["2016-06-30",1.17525,1.15117,430940000],["2016-07-01",1.1665,1.1426,218488000],["2016-07-05",1.18375,1.15949,371084000],["2016-07-06",1.19125,1.16684,273104000],["2016-07-07",1.22225,1.1972,395400000],["2016-07-08",1.27125,1.2452,481932000],["2016-07-11",1.3005,1.27385,448776000],["2016-07-12",1.32,1.29295,436760000],["2016-07-13",1.3195,1.29246,324604000],["2016-07-14",1.333,1.30569,316892000],["2016-07-15",1.3175,1.2905,428616000],["2016-07-18",1.32425,1.29711,252992000],["2016-07-19",1.338,1.31058,382652000],["2016-07-20",1.3555,1.32772,296460000],["2016-07-21",1.3305,1.30324,361308000],["2016-07-22",1.36675,1.33874,315768000],["2016-07-25",1.392,1.36348,312528000],["2016-07-26",1.41575,1.38674,514508000],["2016-07-27",1.4015,1.37278,446676000],["2016-07-28",1.4045,1.37572,221916000],["2016-07-29",1.4275,1.39825,409588000],["2016-08-01",1.41825,1.38919,301120000],["2016-08-02",1.401,1.37229,282748000],["2016-08-03",1.40475,1.37596,299828000],["2016-08-04",1.43075,1.40143,272712000],["2016-08-05",1.455,1.42519,371588000],["2016-08-08",1.4685,1.43841,305064000],["2016-08-09",1.47225,1.44208,372344000],["2016-08-10",1.46275,1.43278,375740000],["2016-08-11",1.4925,1.46192,681064000],["2016-08-12",1.576,1.54371,1425744000],["2016-08-15",1.5745,1.54224,573304000],["2016-08-16",1.565,1.53293,287652000],["2016-08-17",1.52875,1.49742,595212000],["2016-08-18",1.5525,1.52069,331684000],["2016-08-19",1.5565,1.52461,291560000],["2016-08-22",1.563,1.53097,244748000],["2016-08-23",1.57275,1.54336,339764000],["2016-08-24",1.5485,1.51956,298448000],["2016-08-25",1.53825,1.50951,406032000],["2016-08-26",1.55075,1.52177,300024000],["2016-08-29",1.54975,1.52079,274652000],["2016-08-30",1.54075,1.51196,285544000],["2016-08-31",1.5335,1.50484,388544000],["2016-09-01",1.57875,1.54925,428492000],["2016-09-02",1.56325,1.53404,323148000],["2016-09-06",1.578,1.54851,306812000],["2016-09-07",1.55475,1.5257,397988000],["2016-09-08",1.566,1.53674,315808000],["2016-09-09",1.488,1.4602,697760000],["2016-09-12",1.51875,1.49037,598260000],["2016-09-13",1.49675,1.46878,471768000],["2016-09-14",1.51,1.48178,319048000],["2016-09-15",1.56725,1.53796,515212000],["2016-09-16",1.571,1.54164,902444000],["2016-09-19",1.59175,1.56201,417128000],["2016-09-20",1.57725,1.54778,331112000],["2016-09-21",1.6215,1.5912,336212000],["2016-09-22",1.6255,1.59513,308732000],["2016-09-23",1.62375,1.59341,276132000],["2016-09-26",1.6085,1.57844,230040000],["2016-09-27",1.6635,1.63242,402752000],["2016-09-28",1.6695,1.6383,319788000],["2016-09-29",1.685,1.65351,336684000],["2016-09-30",1.713,1.68099,429932000],["2016-10-03",1.71125,1.67927,242596000],["2016-10-04",1.7075,1.67559,281624000],["2016-10-05",1.70575,1.67388,305440000],["2016-10-06",1.6835,1.65204,360212000],["2016-10-07",1.67125,1.64002,286260000],["2016-10-10",1.6775,1.64615,287876000],["2016-10-11",1.65325,1.62236,388540000],["2016-10-12",1.66075,1.62972,419920000],["2016-10-13",1.63375,1.60322,390116000],["2016-10-14",1.64975,1.61892,330636000],["2016-10-17",1.64025,1.6096,195328000],["2016-10-18",1.66525,1.63413,269372000],["2016-10-19",1.66175,1.6307,199060000],["2016-10-20",1.69325,1.66161,312084000],["2016-10-21",1.6885,1.65695,279508000],["2016-10-24",1.76775,1.73472,339836000],["2016-10-25",1.79675,1.76318,397460000],["2016-10-26",1.804,1.77029,333792000],["2016-10-27",1.767,1.73398,388664000],["2016-10-28",1.764,1.73104,290856000],["2016-10-31",1.779,1.74576,252388000],["2016-11-01",1.72625,1.69399,473224000],["2016-11-02",1.719,1.68688,295848000],["2016-11-03",1.699,1.66725,309664000],["2016-11-04",1.68925,1.65768,328780000],["2016-11-07",1.78175,1.74846,487580000],["2016-11-08",1.779,1.74576,429884000],["2016-11-09",1.749,1.71632,456532000],["2016-11-10",1.69425,1.66259,869280000],["2016-11-11",2.19925,2.15815,2175344000],["2016-11-14",2.091,2.05193,1348796000],["2016-11-15",2.15475,2.11449,626092000],["2016-11-16",2.29075,2.24794,987984000],["2016-11-17",2.30975,2.26659,832988000],["2016-11-18",2.334,2.29039,576060000],["2016-11-21",2.3245,2.28106,436436000],["2016-11-22",2.34125,2.2975,330368000],["2016-11-23",2.34925,2.3088,443236000],["2016-11-25",2.354,2.31347,195564000],["2016-11-28",2.35275,2.31224,278736000],["2016-11-29",2.33125,2.29111,444568000],["2016-11-30",2.305,2.26531,440500000],["2016-12-01",2.191,2.15328,1035524000],["2016-12-02",2.21125,2.17318,478292000],["2016-12-05",2.297,2.25745,602284000],["2016-12-06",2.33475,2.29455,498796000],["2016-12-07",2.37675,2.33583,480804000],["2016-12-08",2.337,2.29676,381544000],["2016-12-09",2.2955,2.25598,382312000],["2016-12-12",2.23975,2.20119,601332000],["2016-12-13",2.27925,2.24001,387796000],["2016-12-14",2.41125,2.36974,983980000],["2016-12-15",2.46775,2.42526,746548000],["2016-12-16",2.51025,2.46703,1089528000],["2016-12-19",2.54075,2.49701,744656000],["2016-12-20",2.62925,2.58398,848056000],["2016-12-21",2.64575,2.6002,576136000],["2016-12-22",2.67775,2.63165,718612000],["2016-12-23",2.7445,2.69725,647692000],["2016-12-27",2.933,2.8825,1194272000],["2016-12-28",2.73125,2.68423,2295764000],["2016-12-29",2.78575,2.73779,2175368000],["2016-12-30",2.6685,2.62256,1212932000],["2017-01-03",2.55025,2.50634,1501996000],["2017-01-04",2.60975,2.56482,1199220000],["2017-01-05",2.5435,2.49971,984296000],["2017-01-06",2.5775,2.53312,822856000],["2017-01-09",2.682,2.63582,916248000],["2017-01-10",2.66175,2.61592,880920000],["2017-01-11",2.629,2.58374,525664000],["2017-01-12",2.586,2.54148,625616000],["2017-01-13",2.58575,2.54123,457820000],["2017-01-17",2.52775,2.48423,580612000],["2017-01-18",2.57375,2.52944,654424000],["2017-01-19",2.629,2.58374,644872000],["2017-01-20",2.60025,2.55548,492024000],["2017-01-23",2.62725,2.58202,369904000],["2017-01-24",2.68325,2.63705,428052000],["2017-01-25",2.69475,2.64835,522760000],["2017-01-26",2.74125,2.69405,458800000],["2017-01-27",2.79425,2.74614,471996000],["2017-01-30",2.7505,2.70314,496004000],["2017-01-31",2.7295,2.68251,362756000],["2017-02-01",2.84875,2.7997,590004000],["2017-02-02",2.88475,2.83508,483240000],["2017-02-03",2.8595,2.81027,372744000],["2017-02-06",2.93275,2.88226,506768000],["2017-02-07",2.97825,2.92697,746224000],["2017-02-08",2.96525,2.9142,449580000],["2017-02-09",2.9095,2.85941,842568000],["2017-02-10",2.8405,2.7916,1651092000],["2017-02-13",2.7095,2.66285,1180724000],["2017-02-14",2.7195,2.67268,850632000],["2017-02-15",2.725,2.67808,373020000],["2017-02-16",2.68125,2.63509,647176000],["2017-02-17",2.68075,2.6346,563740000],["2017-02-21",2.77675,2.72894,551952000],["2017-02-22",2.769,2.72476,433772000],["2017-02-23",2.51225,2.47211,1592888000],["2017-02-24",2.5365,2.49598,1029904000],["2017-02-27",2.61025,2.56855,715400000],["2017-02-28",2.537,2.49647,625360000],["2017-03-01",2.56975,2.52869,504804000],["2017-03-02",2.475,2.43546,754332000],["2017-03-03",2.46075,2.42144,864692000],["2017-03-06",2.44175,2.40274,883568000],["2017-03-07",2.4685,2.42906,603400000],["2017-03-08",2.464,2.42463,638712000],["2017-03-09",2.4635,2.42414,478060000],["2017-03-10",2.478,2.43841,499740000],["2017-03-13",2.54625,2.50557,774136000],["2017-03-14",2.5445,2.50385,522016000],["2017-03-15",2.56375,2.52279,615036000],["2017-03-16",2.59525,2.55379,523100000],["2017-03-17",2.65175,2.60938,1119688000],["2017-03-20",2.73625,2.69253,748568000],["2017-03-21",2.64775,2.60545,913484000],["2017-03-22",2.70175,2.65858,616764000],["2017-03-23",2.67725,2.63448,533940000],["2017-03-24",2.68675,2.64382,439500000],["2017-03-27",2.70625,2.66301,506644000],["2017-03-28",2.69225,2.64924,432444000],["2017-03-29",2.6835,2.64063,349992000],["2017-03-30",2.735,2.6913,525532000],["2017-03-31",2.72325,2.67974,440808000],["2017-04-03",2.7095,2.66621,445232000],["2017-04-04",2.5195,2.47925,1271280000],["2017-04-05",2.50075,2.4608,747048000],["2017-04-06",2.519,2.47875,635120000],["2017-04-07",2.50825,2.46818,429068000],["2017-04-10",2.44425,2.4052,756332000],["2017-04-11",2.453,2.41381,618148000],["2017-04-12",2.43275,2.39388,414092000],["2017-04-13",2.38725,2.34911,506892000],["2017-04-17",2.48075,2.44112,497292000],["2017-04-18",2.48225,2.44259,370116000],["2017-04-19",2.492,2.45219,380828000],["2017-04-20",2.5315,2.49105,404016000],["2017-04-21",2.542,2.50139,341896000],["2017-04-24",2.57375,2.53263,371820000],["2017-04-25",2.6185,2.57666,388440000],["2017-04-26",2.6005,2.55895,327004000],["2017-04-27",2.641,2.59881,319700000],["2017-04-28",2.6075,2.56584,348248000],["2017-05-01",2.666,2.62341,307732000],["2017-05-02",2.587,2.54567,629972000],["2017-05-03",2.60625,2.56461,336904000],["2017-05-04",2.59625,2.55477,209788000],["2017-05-05",2.5965,2.55502,228428000],["2017-05-08",2.56925,2.5282,365240000],["2017-05-09",2.5735,2.53238,847672000],["2017-05-10",3.03225,2.9838,2129096000],["2017-05-11",3.1625,3.11197,1939792000],["2017-05-12",3.19725,3.14617,962620000],["2017-05-15",3.35775,3.3041,1087540000],["2017-05-16",3.42025,3.36561,1120700000],["2017-05-17",3.193,3.14199,1271368000],["2017-05-18",3.32675,3.2736,1156032000],["2017-05-19",3.4,3.3492,1018372000],["2017-05-22",3.4725,3.42062,836608000],["2017-05-23",3.42575,3.37457,681248000],["2017-05-24",3.46425,3.41249,815996000],["2017-05-25",3.4565,3.40486,608228000],["2017-05-26",3.546,3.49302,779140000],["2017-05-30",3.62175,3.56764,989652000],["2017-05-31",3.60875,3.55483,887316000],["2017-06-01",3.609,3.55508,503340000],["2017-06-02",3.591,3.53735,487456000],["2017-06-05",3.70025,3.64497,817376000],["2017-06-06",3.6835,3.62847,758728000],["2017-06-07",3.728,3.6723,612612000],["2017-06-08",3.9985,3.93876,1161744000],["2017-06-09",3.74,3.68412,3692928000],["2017-06-12",3.74925,3.69324,1697532000],["2017-06-13",3.785,3.72845,1672504000],["2017-06-14",3.793,3.73633,1184640000],["2017-06-15",3.80925,3.75234,963824000],["2017-06-16",3.7905,3.73387,924960000],["2017-06-19",3.933,3.87424,778176000],["2017-06-20",3.92725,3.86858,1095444000],["2017-06-21",3.98675,3.92719,682652000],["2017-06-22",3.95925,3.9001,469132000],["2017-06-23",3.84575,3.78829,1088588000],["2017-06-26",3.80375,3.74692,1063960000],["2017-06-27",3.6645,3.60975,999492000],["2017-06-28",3.79375,3.73707,994948000],["2017-06-29",3.667,3.61221,1064424000],["2017-06-30",3.614,3.56,731060000],["2017-07-03",3.48325,3.43121,709072000],["2017-07-05",3.57625,3.52282,820188000],["2017-07-06",3.587,3.53341,746284000],["2017-07-07",3.669,3.61418,654972000],["2017-07-10",3.8425,3.78509,958492000],["2017-07-11",3.897,3.83878,757956000],["2017-07-12",4.06275,4.00205,1145208000],["2017-07-13",4.01575,3.95575,1369132000],["2017-07-14",4.12375,4.06214,941948000],["2017-07-17",4.10625,4.0449,930792000],["2017-07-18",4.149,4.08701,776640000],["2017-07-19",4.1275,4.06583,687044000],["2017-07-20",4.1875,4.12494,699596000],["2017-07-21",4.2025,4.13971,648332000],["2017-07-24",4.15375,4.09169,652524000],["2017-07-25",4.13375,4.07199,496556000],["2017-07-26",4.1815,4.11903,640404000],["2017-07-27",4.0435,3.98309,782856000],["2017-07-28",4.10975,4.04835,513348000],["2017-07-31",4.06275,4.00205,559672000],["2017-08-01",4.11225,4.05081,431384000],["2017-08-02",4.10975,4.04835,478444000],["2017-08-03",4.162,4.09982,442420000],["2017-08-04",4.18025,4.11779,589096000],["2017-08-07",4.30875,4.24438,717412000],["2017-08-08",4.2575,4.19389,755336000],["2017-08-09",4.30275,4.23847,530784000],["2017-08-10",4.1185,4.05697,1328088000],["2017-08-11",3.899,3.84075,1497196000],["2017-08-14",4.21,4.1471,1279020000],["2017-08-15",4.1745,4.11213,764532000],["2017-08-16",4.12875,4.06707,596632000],["2017-08-17",4.03675,3.97644,525444000],["2017-08-18",4.0375,3.97718,601204000],["2017-08-21",3.97875,3.91931,623672000],["2017-08-22",4.06375,4.00656,450456000],["2017-08-23",4.145,4.08667,579520000],["2017-08-24",4.12975,4.07163,469700000],["2017-08-25",4.09525,4.03762,357200000],["2017-08-28",4.12425,4.06621,389496000],["2017-08-29",4.1175,4.05955,324096000],["2017-08-30",4.142,4.08371,384400000],["2017-08-31",4.236,4.17639,612684000],["2017-09-01",4.2615,4.20153,445432000],["2017-09-05",4.14775,4.08938,695364000],["2017-09-06",4.14525,4.08691,397672000],["2017-09-07",4.1645,4.10589,352868000],["2017-09-08",4.09225,4.03466,498856000],["2017-09-11",4.225,4.16554,567444000],["2017-09-12",4.24025,4.18058,411488000],["2017-09-13",4.25925,4.19931,580960000],["2017-09-14",4.235,4.1754,513712000],["2017-09-15",4.50275,4.43938,1364792000],["2017-09-18",4.68875,4.62276,1684460000],["2017-09-19",4.68375,4.61784,874280000],["2017-09-20",4.646,4.58062,724920000],["2017-09-21",4.519,4.4554,1075600000],["2017-09-22",4.475,4.41202,491232000],["2017-09-25",4.275,4.21484,874580000],["2017-09-26",4.299,4.2385,1125620000],["2017-09-27",4.39325,4.33142,713720000],["2017-09-28",4.392,4.33019,435244000],["2017-09-29",4.46925,4.40635,619092000],["2017-10-02",4.475,4.41202,503480000],["2017-10-03",4.48425,4.42114,390332000],["2017-10-04",4.52175,4.45812,427848000],["2017-10-05",4.51925,4.45565,437364000],["2017-10-06",4.5325,4.46871,318800000],["2017-10-09",4.63475,4.56952,563492000],["2017-10-10",4.72325,4.65678,974876000],["2017-10-11",4.7735,4.70632,529508000],["2017-10-12",4.77575,4.70854,528292000],["2017-10-13",4.86475,4.79629,628728000],["2017-10-16",4.94825,4.87861,576640000],["2017-10-17",4.94375,4.87418,478596000],["2017-10-18",4.9395,4.86999,567316000],["2017-10-19",4.945,4.87541,570772000],["2017-10-20",4.9225,4.85322,451620000],["2017-10-23",4.9155,4.84632,428696000],["2017-10-24",4.967,4.8971,407244000],["2017-10-25",4.8415,4.77337,828160000],["2017-10-26",4.89225,4.8234,322744000],["2017-10-27",5.0465,4.97548,572192000],["2017-10-30",5.096,5.02428,504056000],["2017-10-31",5.17025,5.09749,411908000],["2017-11-01",5.18,5.1071,502576000],["2017-11-02",5.1485,5.07604,342308000],["2017-11-03",5.21725,5.14383,353640000],["2017-11-06",5.24075,5.167,389944000],["2017-11-07",5.30075,5.22615,427700000],["2017-11-08",5.229,5.15541,522988000],["2017-11-09",5.133,5.06076,978564000],["2017-11-10",5.4035,5.32746,1253256000],["2017-11-13",5.31575,5.24094,582376000],["2017-11-14",5.3545,5.27915,529292000],["2017-11-15",5.2495,5.17562,501948000],["2017-11-16",5.29025,5.2158,441768000],["2017-11-17",5.284,5.20964,515664000],["2017-11-20",5.352,5.27668,396100000],["2017-11-21",5.40125,5.32524,399176000],["2017-11-22",5.37325,5.30131,356640000],["2017-11-24",5.424,5.35138,180752000],["2017-11-27",5.3535,5.28183,422896000],["2017-11-28",5.26775,5.19722,512752000],["2017-11-29",4.9105,4.84476,1396788000],["2017-11-30",5.01775,4.95057,823768000],["2017-12-01",4.942,4.87584,811548000],["2017-12-04",4.6665,4.60402,1240844000],["2017-12-05",4.6935,4.63066,981488000],["2017-12-06",4.7315,4.66816,467032000],["2017-12-07",4.79975,4.73549,542600000],["2017-12-08",4.78725,4.72316,466876000],["2017-12-11",4.8665,4.80135,372748000],["2017-12-12",4.771,4.70712,455016000],["2017-12-13",4.6545,4.59218,554280000],["2017-12-14",4.66175,4.59934,438164000],["2017-12-15",4.789,4.72488,670036000],["2017-12-18",4.9475,4.88126,477704000],["2017-12-19",4.90275,4.83711,373100000],["2017-12-20",4.92,4.85413,288820000],["2017-12-21",4.89725,4.83169,300904000],["2017-12-22",4.88175,4.81639,466276000],["2017-12-26",4.936,4.86992,355080000],["2017-12-27",4.92925,4.86326,329488000],["2017-12-28",4.935,4.86893,240248000],["2017-12-29",4.8375,4.77274,279964000],["2018-01-02",4.98375,4.91703,355616000],["2018-01-03",5.31175,5.24063,914704000],["2018-01-04",5.33975,5.26826,583268000],["2018-01-05",5.385,5.3129,580124000],["2018-01-08",5.55,5.4757,881216000],["2018-01-09",5.5485,5.47422,497000000],["2018-01-10",5.592,5.51713,582664000],["2018-01-11",5.602,5.527,406032000],["2018-01-12",5.5745,5.49987,359916000],["2018-01-16",5.50275,5.42908,702348000],["2018-01-17",5.618,5.54279,538408000],["2018-01-18",5.611,5.53588,408632000],["2018-01-19",5.75275,5.67573,609380000],["2018-01-22",5.84225,5.76403,550944000],["2018-01-23",5.97275,5.89279,475228000],["2018-01-24",5.895,5.81608,579972000],["2018-01-25",5.90875,5.82964,409884000],["2018-01-26",6.08325,6.00181,516356000],["2018-01-29",6.17125,6.08863,455116000],["2018-01-30",6.068,5.98676,570832000],["2018-01-31",6.145,6.06273,478576000],["2018-02-01",6.0125,5.932,519224000],["2018-02-02",5.838,5.75984,718464000],["2018-02-05",5.3425,5.27097,1165204000],["2018-02-06",5.6395,5.564,1114800000],["2018-02-07",5.72,5.64342,802932000],["2018-02-08",5.438,5.3652,1144000000],["2018-02-09",5.802,5.72432,1674604000],["2018-02-12",5.70075,5.62443,1093172000],["2018-02-13",5.81575,5.73789,625524000],["2018-02-14",6.0355,5.9547,744988000],["2018-02-15",6.1625,6.08,698900000],["2018-02-16",6.096,6.01439,637656000],["2018-02-20",6.227,6.14363,686240000],["2018-02-21",6.03775,5.95692,892292000],["2018-02-22",6.05375,5.97641,534364000],["2018-02-23",6.14825,6.06971,415300000],["2018-02-26",6.1645,6.08575,469312000],["2018-02-27",6.1515,6.07292,455436000],["2018-02-28",6.05,5.97271,523116000],["2018-03-01",5.80525,5.73109,1040120000],["2018-03-02",5.9135,5.83796,913428000],["2018-03-05",5.89125,5.81599,620776000],["2018-03-06",6.054,5.97666,636808000],["2018-03-07",6.046,5.96876,581208000],["2018-03-08",6.0295,5.95247,411912000],["2018-03-09",6.13325,6.0549,505524000],["2018-03-12",6.244,6.16423,605060000],["2018-03-13",6.19275,6.11364,619772000],["2018-03-14",6.2185,6.13906,505496000],["2018-03-15",6.2335,6.15387,401952000],["2018-03-16",6.262,6.182,399456000],["2018-03-19",6.025,5.94803,713772000],["2018-03-20",6.2395,6.15979,554696000],["2018-03-21",6.214,6.13462,438688000],["2018-03-22",6.04625,5.96901,551196000],["2018-03-23",5.82425,5.74985,735620000],["2018-03-26",6.112,6.03392,611424000],["2018-03-27",5.638,5.56598,1409000000],["2018-03-28",5.53375,5.46306,945904000],["2018-03-29",5.78975,5.71579,916628000],["2018-04-02",5.52625,5.45565,922092000],["2018-04-03",5.63375,5.56178,667432000],["2018-04-04",5.656,5.58374,789168000],["2018-04-05",5.5345,5.4638,701240000],["2018-04-06",5.35625,5.28783,662988000],["2018-04-09",5.38525,5.31645,499524000],["2018-04-10",5.69775,5.62496,761676000],["2018-04-11",5.656,5.58374,460244000],["2018-04-12",5.865,5.79007,593920000],["2018-04-13",5.7875,5.71356,503036000],["2018-04-16",5.78725,5.71332,350792000],["2018-04-17",5.9385,5.86264,447224000],["2018-04-18",5.90925,5.83376,391364000],["2018-04-19",5.726,5.65285,471996000],["2018-04-20",5.71775,5.6447,386200000],["2018-04-23",5.597,5.5255,427508000],["2018-04-24",5.53,5.45935,414596000],["2018-04-25",5.4165,5.34731,588492000],["2018-04-26",5.6305,5.55857,375824000],["2018-04-27",5.65825,5.58597,400848000],["2018-04-30",5.6225,5.55067,327844000],["2018-05-01",5.6785,5.60596,253788000],["2018-05-02",5.65775,5.58547,268248000],["2018-05-03",5.82475,5.75034,443144000],["2018-05-04",5.9765,5.90015,400660000],["2018-05-07",6.217,6.13758,687616000],["2018-05-08",6.26,6.18003,506616000],["2018-05-09",6.3945,6.31281,596760000],["2018-05-10",6.50325,6.42017,994080000],["2018-05-11",6.36325,6.28196,1214456000],["2018-05-14",6.384,6.30244,523140000],["2018-05-15",6.139,6.06057,963528000],["2018-05-16",6.15025,6.07168,553828000],["2018-05-17",6.19275,6.11364,519784000],["2018-05-18",6.1485,6.06995,483716000],["2018-05-21",6.106,6.02799,640624000],["2018-05-22",6.0675,5.98999,518264000],["2018-05-23",6.1885,6.11322,442956000],["2018-05-24",6.19225,6.11692,437372000],["2018-05-25",6.232,6.15619,292112000],["2018-05-29",6.21475,6.13915,352684000],["2018-05-30",6.32475,6.24781,390996000],["2018-05-31",6.30475,6.22806,493868000],["2018-06-01",6.4405,6.36215,421968000],["2018-06-04",6.62125,6.54071,642024000],["2018-06-05",6.62675,6.54614,391712000],["2018-06-06",6.62875,6.54811,371356000],["2018-06-07",6.5725,6.49255,369448000],["2018-06-08",6.557,6.47724,360456000],["2018-06-11",6.5155,6.43624,265372000],["2018-06-12",6.5645,6.48465,319160000],["2018-06-13",6.56,6.4802,338208000],["2018-06-14",6.67275,6.59158,430016000],["2018-06-15",6.6315,6.55083,432260000],["2018-06-18",6.62725,6.54664,356268000],["2018-06-19",6.50425,6.42513,594932000],["2018-06-20",6.55775,6.47798,369780000],["2018-06-21",6.42775,6.34956,359516000],["2018-06-22",6.27375,6.19743,434160000],["2018-06-25",5.978,5.90528,665816000],["2018-06-26",6.04975,5.97616,478884000],["2018-06-27",5.893,5.82131,453892000],["2018-06-28",6.0215,5.94825,338012000],["2018-06-29",5.9225,5.85046,392300000],["2018-07-02",6.056,5.98233,357572000],["2018-07-03",5.921,5.84897,222732000],["2018-07-05",6.06825,5.99443,306216000],["2018-07-06",6.18325,6.10803,296352000],["2018-07-09",6.23125,6.15545,303880000],["2018-07-10",6.33125,6.25423,360016000],["2018-07-11",6.18825,6.11298,367508000],["2018-07-12",6.28075,6.20435,345508000],["2018-07-13",6.233,6.15718,246988000],["2018-07-16",6.205,6.12952,197036000],["2018-07-17",6.34225,6.2651,362136000],["2018-07-18",6.2925,6.21595,277640000],["2018-07-19",6.30075,6.2241,235752000],["2018-07-20",6.27225,6.19595,222352000],["2018-07-23",6.23525,6.1594,301584000],["2018-07-24",6.21775,6.14211,354620000],["2018-07-25",6.29675,6.22015,319112000],["2018-07-26",6.371,6.2935,325124000],["2018-07-27",6.3005,6.22386,295420000],["2018-07-30",6.10325,6.02901,340340000],["2018-07-31",6.1215,6.04704,283988000],["2018-08-01",6.16175,6.0868,283556000],["2018-08-02",6.2655,6.18928,269668000],["2018-08-03",6.3025,6.22583,214288000],["2018-08-06",6.35075,6.2735,207508000],["2018-08-07",6.42375,6.34561,258132000],["2018-08-08",6.4605,6.38191,262100000],["2018-08-09",6.4115,6.33351,204280000],["2018-08-10",6.36975,6.29227,256396000],["2018-08-13",6.403,6.32511,375208000],["2018-08-14",6.53575,6.45624,466220000],["2018-08-15",6.477,6.39821,591136000],["2018-08-16",6.436,6.35771,801260000],["2018-08-17",6.1205,6.04605,1143188000],["2018-08-20",6.196,6.12063,854388000],["2018-08-21",6.333,6.25596,673988000],["2018-08-22",6.5705,6.49057,749856000],["2018-08-23",6.671,6.58985,720684000],["2018-08-24",6.8055,6.72272,531512000],["2018-08-27",6.8975,6.8136,505776000],["2018-08-28",6.8595,6.77606,475384000],["2018-08-29",6.96225,6.88132,420108000],["2018-08-30",6.94525,6.86452,346608000],["2018-08-31",7.017,6.93543,306592000],["2018-09-04",7.0925,7.01006,391720000],["2018-09-05",6.9605,6.87959,393156000],["2018-09-06",6.818,6.73875,322796000],["2018-09-07",6.7965,6.7175,295420000],["2018-09-10",6.86825,6.78841,220140000],["2018-09-11",6.82,6.74072,243112000],["2018-09-12",6.705,6.62706,419092000],["2018-09-13",6.7835,6.70465,305536000],["2018-09-14",6.91075,6.83042,386936000],["2018-09-17",6.84825,6.76865,205528000],["2018-09-18",6.7755,6.69674,299520000],["2018-09-19",6.7995,6.72046,224860000],["2018-09-20",6.657,6.57962,430584000],["2018-09-21",6.58625,6.50969,435128000],["2018-09-24",6.6425,6.56529,293912000],["2018-09-25",6.71025,6.63225,280388000],["2018-09-26",6.673,6.59543,268548000],["2018-09-27",6.685,6.60729,214428000],["2018-09-28",7.0255,6.94384,709396000],["2018-10-01",7.234,7.14991,622060000],["2018-10-02",7.162,7.07875,383964000],["2018-10-03",7.16825,7.08493,320552000],["2018-10-04",6.98225,6.90109,391220000],["2018-10-05",6.7465,6.66808,426636000],["2018-10-08",6.64425,6.56702,408612000],["2018-10-09",6.6385,6.56133,273500000],["2018-10-10",6.14225,6.07085,684940000],["2018-10-11",5.87825,5.80992,725436000],["2018-10-12",6.1635,6.09186,608236000],["2018-10-15",5.8845,5.8161,449760000],["2018-10-16",6.14575,6.07431,408712000],["2018-10-17",6.0765,6.00587,329668000],["2018-10-18",5.98825,5.91864,524020000],["2018-10-19",5.72925,5.66265,613608000],["2018-10-22",5.7805,5.71331,368844000],["2018-10-23",5.5265,5.46226,626436000],["2018-10-24",4.98525,4.9273,884288000],["2018-10-25",5.196,5.1356,951720000],["2018-10-26",4.95725,4.89963,664784000],["2018-10-29",4.6405,4.58656,758016000],["2018-10-30",5.075,5.01601,807192000],["2018-10-31",5.27075,5.20948,745772000],["2018-11-01",5.45275,5.38937,566528000],["2018-11-02",5.373,5.31054,452960000],["2018-11-05",5.29425,5.23271,379332000],["2018-11-06",5.2765,5.21517,299012000],["2018-11-07",5.34475,5.28262,483812000],["2018-11-08",5.14975,5.08989,511352000],["2018-11-09",5.14175,5.08198,413240000],["2018-11-12",4.7385,4.68342,617116000],["2018-11-13",4.98275,4.92483,644712000],["2018-11-14",4.92975,4.87244,526580000],["2018-11-15",5.05975,5.00093,840708000],["2018-11-16",4.11075,4.06297,1963520000],["2018-11-19",3.6175,3.57545,1697820000],["2018-11-20",3.727,3.68368,1692032000],["2018-11-21",3.61775,3.5757,1025496000],["2018-11-23",3.625,3.58286,411968000],["2018-11-26",3.82625,3.78177,814832000],["2018-11-27",3.84325,3.79858,738060000],["2018-11-28",4.00175,3.95523,804524000],["2018-11-29",3.934,3.89216,549172000],["2018-11-30",4.08575,4.0423,729564000],["2018-12-03",4.251,4.20579,890804000],["2018-12-04",3.92775,3.88598,812112000],["2018-12-06",3.95725,3.91516,692308000],["2018-12-07",3.69025,3.651,681676000],["2018-12-10",3.7965,3.75612,629472000],["2018-12-11",3.70475,3.66535,671912000],["2018-12-12",3.7225,3.68291,654136000],["2018-12-13",3.72225,3.68266,471384000],["2018-12-14",3.66125,3.62231,471820000],["2018-12-17",3.5895,3.55133,662868000],["2018-12-18",3.6735,3.63443,564372000],["2018-12-19",3.46275,3.42592,745364000],["2018-12-20",3.3775,3.34158,749588000],["2018-12-21",3.23925,3.2048,863740000],["2018-12-24",3.177,3.14321,463840000],["2018-12-26",3.3275,3.29211,695100000],["2018-12-27",3.27925,3.24437,637044000],["2018-12-28",3.34125,3.30572,628728000],["2018-12-31",3.3375,3.30201,465140000],["2019-01-02",3.4055,3.36928,508752000],["2019-01-03",3.19975,3.16572,705552000],["2019-01-04",3.40475,3.36854,585620000],["2019-01-07",3.585,3.54687,709160000],["2019-01-08",3.49575,3.45857,786016000],["2019-01-09",3.5645,3.52659,617260000],["2019-01-10",3.63075,3.59214,523156000],["2019-01-11",3.72075,3.68118,874764000],["2019-01-14",3.761,3.721,730168000],["2019-01-15",3.74675,3.7069,617012000],["2019-01-16",3.721,3.68143,470104000],["2019-01-17",3.793,3.75266,493436000],["2019-01-18",3.92325,3.88153,651336000],["2019-01-22",3.71925,3.6797,661552000],["2019-01-23",3.73225,3.69256,591020000],["2019-01-24",3.946,3.90403,708972000],["2019-01-25",4.00375,3.96117,1154572000],["2019-01-28",3.45025,3.41356,2511528000],["2019-01-29",3.29,3.25501,1153932000],["2019-01-30",3.43475,3.39822,974228000],["2019-01-31",3.59375,3.55553,842852000],["2019-02-01",3.61825,3.57977,625048000],["2019-02-04",3.7295,3.68984,528592000],["2019-02-05",3.74875,3.70888,542424000],["2019-02-06",3.825,3.78432,702464000],["2019-02-07",3.6855,3.6463,637120000],["2019-02-08",3.70425,3.66486,461604000],["2019-02-11",3.66125,3.62231,495180000],["2019-02-12",3.77925,3.73906,591060000],["2019-02-13",3.822,3.78135,605372000],["2019-02-14",3.86325,3.82216,827264000],["2019-02-15",3.9335,3.89167,1516748000],["2019-02-19",3.916,3.87435,551892000],["2019-02-20",3.96375,3.9216,540988000],["2019-02-21",3.89425,3.85283,448548000],["2019-02-22",3.97975,3.93742,401740000],["2019-02-25",3.96725,3.92506,656020000],["2019-02-26",3.9275,3.88573,488464000],["2019-02-27",3.88525,3.84393,500256000],["2019-02-28",3.8565,3.81942,324944000],["2019-03-01",3.91125,3.87364,357188000],["2019-03-04",3.9195,3.88181,409992000],["2019-03-05",3.913,3.87537,362924000],["2019-03-06",3.80125,3.7647,403524000],["2019-03-07",3.7315,3.69562,450104000],["2019-03-08",3.766,3.72979,422416000],["2019-03-11",4.0285,3.98976,859728000],["2019-03-12",4.063,4.02393,579576000],["2019-03-13",4.2155,4.17497,768900000],["2019-03-14",4.139,4.0992,519384000],["2019-03-15",4.24525,4.20443,661484000],["2019-03-18",4.22375,4.18314,486992000],["2019-03-19",4.39275,4.35051,854972000],["2019-03-20",4.36,4.31808,719148000],["2019-03-21",4.5985,4.55428,824312000],["2019-03-22",4.4375,4.39483,747644000],["2019-03-25",4.3445,4.30273,525212000],["2019-03-26",4.42175,4.37923,703508000],["2019-03-27",4.4125,4.37007,474372000],["2019-03-28",4.43125,4.38864,480264000],["2019-03-29",4.489,4.44584,456896000],["2019-04-01",4.557,4.51318,483824000],["2019-04-02",4.575,4.53101,440920000],["2019-04-03",4.7155,4.67016,783504000],["2019-04-04",4.7065,4.66125,457376000],["2019-04-05",4.77375,4.72785,481744000],["2019-04-08",4.79475,4.74865,424192000],["2019-04-09",4.7315,4.686,439972000],["2019-04-10",4.8025,4.75632,444772000],["2019-04-11",4.7885,4.74246,374600000],["2019-04-12",4.75025,4.70457,471708000],["2019-04-15",4.6175,4.5731,440092000],["2019-04-16",4.70525,4.66001,394964000],["2019-04-17",4.68225,4.63723,351004000],["2019-04-18",4.6575,4.61272,380988000],["2019-04-22",4.71175,4.66644,279936000],["2019-04-23",4.76675,4.72092,346856000],["2019-04-24",4.77925,4.73329,318204000],["2019-04-25",4.67275,4.62782,499296000],["2019-04-26",4.45225,4.40944,868988000],["2019-04-29",4.48325,4.44014,391920000],["2019-04-30",4.525,4.48149,362920000],["2019-05-01",4.51175,4.46837,354280000],["2019-05-02",4.57975,4.53571,394684000],["2019-05-03",4.57525,4.53126,336824000],["2019-05-06",4.49625,4.45302,422176000],["2019-05-07",4.32775,4.28614,555220000],["2019-05-08",4.348,4.30619,419168000],["2019-05-09",4.25475,4.21384,660248000],["2019-05-10",4.2205,4.17992,569500000],["2019-05-13",3.96125,3.92316,656912000],["2019-05-14",4.051,4.01205,524880000],["2019-05-15",3.9895,3.95114,502320000],["2019-05-16",4.00475,3.96624,781088000],["2019-05-17",3.91325,3.87562,1022068000],["2019-05-20",3.79375,3.75727,572064000],["2019-05-21",3.8765,3.83923,361848000],["2019-05-22",3.805,3.76841,325868000],["2019-05-23",3.683,3.64759,591844000],["2019-05-24",3.62875,3.59386,357584000],["2019-05-28",3.58325,3.5488,428356000],["2019-05-29",3.5085,3.47476,559800000],["2019-05-30",3.47775,3.44824,394300000],["2019-05-31",3.3865,3.35776,389720000],["2019-06-03",3.3445,3.31612,478644000],["2019-06-04",3.575,3.54467,641836000],["2019-06-05",3.532,3.50203,511616000],["2019-06-06",3.5945,3.564,408140000],["2019-06-07",3.6375,3.60664,348856000],["2019-06-10",3.71075,3.67926,402780000],["2019-06-11",3.76875,3.73677,383872000],["2019-06-12",3.655,3.62399,358892000],["2019-06-13",3.7065,3.67505,308080000],["2019-06-14",3.616,3.58532,394428000],["2019-06-17",3.62575,3.59499,276040000],["2019-06-18",3.822,3.78957,581920000],["2019-06-19",3.828,3.79552,331644000],["2019-06-20",3.8525,3.81981,350168000],["2019-06-21",3.794,3.76181,434428000],["2019-06-24",3.8165,3.78412,282948000],["2019-06-25",3.787,3.75487,311868000],["2019-06-26",3.9815,3.94772,584072000],["2019-06-27",4.08075,4.04612,445440000],["2019-06-28",4.10575,4.07091,397668000],["2019-07-01",4.15425,4.119,709756000],["2019-07-02",4.05575,4.02134,400228000],["2019-07-03",4.06875,4.03422,246636000],["2019-07-05",4.00575,3.97176,396552000],["2019-07-08",3.93025,3.8969,329788000],["2019-07-09",3.93275,3.89938,342860000],["2019-07-10",4.0015,3.96755,452076000],["2019-07-11",4.157,4.12173,682560000],["2019-07-12",4.19025,4.1547,506392000],["2019-07-15",4.18175,4.14627,289840000],["2019-07-16",4.177,4.14156,341444000],["2019-07-17",4.24275,4.20675,348204000],["2019-07-18",4.2545,4.2184,442192000],["2019-07-19",4.211,4.17527,344896000],["2019-07-22",4.283,4.24666,315940000],["2019-07-23",4.3915,4.35424,428176000],["2019-07-24",4.4665,4.4286,366236000],["2019-07-25",4.3345,4.29772,392700000],["2019-07-26",4.37675,4.33961,274160000],["2019-07-29",4.3705,4.33342,248160000],["2019-07-30",4.38625,4.34903,197772000],["2019-07-31",4.218,4.18221,359416000],["2019-08-01",4.123,4.08802,421212000],["2019-08-02",4.02975,3.99556,428348000],["2019-08-05",3.76975,3.73776,589156000],["2019-08-06",3.80875,3.77643,361272000],["2019-08-07",3.84725,3.81461,372560000],["2019-08-08",3.9565,3.92293,309300000],["2019-08-09",3.8545,3.82179,341816000],["2019-08-12",3.78625,3.75412,279200000],["2019-08-13",3.90125,3.86815,351956000],["2019-08-14",3.75175,3.71992,419880000],["2019-08-15",3.71925,3.68769,477200000],["2019-08-16",3.989,3.95515,1007960000],["2019-08-19",4.2695,4.23327,815112000],["2019-08-20",4.19675,4.16114,463188000],["2019-08-21",4.28075,4.24443,427244000],["2019-08-22",4.287,4.25063,303488000],["2019-08-23",4.061,4.02654,568056000],["2019-08-26",4.13625,4.10115,318208000],["2019-08-27",4.045,4.01068,290968000],["2019-08-28",4.0305,4.00026,255612000],["2019-08-29",4.175,4.14367,357976000],["2019-08-30",4.18775,4.15633,290616000],["2019-09-03",4.10425,4.07345,296140000],["2019-09-04",4.219,4.18734,227728000],["2019-09-05",4.4935,4.45978,695676000],["2019-09-06",4.46625,4.43274,376976000],["2019-09-09",4.5125,4.47864,417524000],["2019-09-10",4.5795,4.54514,352812000],["2019-09-11",4.60825,4.57367,361512000],["2019-09-12",4.60675,4.57218,327840000],["2019-09-13",4.5485,4.51437,324592000],["2019-09-16",4.50525,4.47144,231832000],["2019-09-17",4.52675,4.49278,223048000],["2019-09-18",4.4995,4.46574,258152000],["2019-09-19",4.4235,4.39031,245476000],["2019-09-20",4.31725,4.28485,350244000],["2019-09-23",4.371,4.3382,249712000],["2019-09-24",4.31325,4.28088,317268000],["2019-09-25",4.45575,4.42231,308432000],["2019-09-26",4.4335,4.40023,234564000],["2019-09-27",4.294,4.26178,362056000],["2019-09-30",4.35175,4.3191,186184000],["2019-10-01",4.35,4.31736,366008000],["2019-10-02",4.326,4.29354,293372000],["2019-10-03",4.53275,4.49874,450588000],["2019-10-04",4.54925,4.51511,265524000],["2019-10-07",4.60825,4.57367,480984000],["2019-10-08",4.43075,4.3975,444436000],["2019-10-09",4.51775,4.48385,292412000],["2019-10-10",4.57575,4.54141,309124000],["2019-10-11",4.64975,4.61486,446404000],["2019-10-14",4.66325,4.62826,200040000],["2019-10-15",4.90925,4.87241,664124000],["2019-10-16",4.85525,4.81882,428944000],["2019-10-17",4.85725,4.8208,263436000],["2019-10-18",4.76225,4.72652,307440000],["2019-10-21",4.90025,4.86348,261868000],["2019-10-22",4.89025,4.85355,328720000],["2019-10-23",4.87725,4.84065,279916000],["2019-10-24",4.9215,4.88457,232020000],["2019-10-25",5.1135,5.07513,423092000],["2019-10-28",5.16975,5.13096,330792000],["2019-10-29",5.073,5.03493,211236000],["2019-10-30",5.075,5.03692,205960000],["2019-10-31",5.0255,4.98779,209732000],["2019-11-01",5.06475,5.02675,283640000],["2019-11-04",5.2625,5.22301,376716000],["2019-11-05",5.24025,5.20093,300868000],["2019-11-06",5.19075,5.1518,269012000],["2019-11-07",5.2085,5.16942,280340000],["2019-11-08",5.1945,5.15552,189100000],["2019-11-11",5.2045,5.16545,243436000],["2019-11-12",5.24025,5.20093,283504000],["2019-11-13",5.21425,5.17513,300188000],["2019-11-14",5.24475,5.2054,518080000],["2019-11-15",5.10475,5.06645,1053628000],["2019-11-18",5.307,5.26718,574588000],["2019-11-19",5.19975,5.16073,414564000],["2019-11-20",5.2795,5.23989,472588000],["2019-11-21",5.2545,5.21507,288388000],["2019-11-22",5.27225,5.23269,224100000],["2019-11-25",5.53025,5.48875,506476000],["2019-11-26",5.425,5.38429,385244000],["2019-11-27",5.456,5.41906,215784000],["2019-11-29",5.4185,5.38181,141556000],["2019-12-02",5.23125,5.19583,372036000],["2019-12-03",5.1915,5.15635,465232000],["2019-12-04",5.2355,5.20005,273424000],["2019-12-05",5.2185,5.18316,184884000],["2019-12-06",5.30425,5.26833,232236000],["2019-12-09",5.30425,5.26833,211880000],["2019-12-10",5.3495,5.31328,256388000],["2019-12-11",5.4335,5.39671,233796000],["2019-12-12",5.60175,5.56382,404348000],["2019-12-13",5.59975,5.56183,454704000],["2019-12-16",5.62875,5.59064,320976000],["2019-12-17",5.70725,5.66861,321196000],["2019-12-18",5.73775,5.6989,343548000],["2019-12-19",5.8865,5.84664,445360000],["2019-12-20",5.98425,5.94373,603044000],["2019-12-23",5.9705,5.93007,355060000],["2019-12-24",5.9655,5.92511,138864000],["2019-12-26",5.97975,5.93926,182852000],["2019-12-27",5.92175,5.88165,254644000],["2019-12-30",5.808,5.76867,258056000],["2019-12-31",5.8825,5.84267,231004000],["2020-01-02",5.99775,5.95714,237536000],["2020-01-03",5.90175,5.86179,205384000],["2020-01-06",5.9265,5.88637,262636000],["2020-01-07",5.99825,5.95763,314856000],["2020-01-08",6.0095,5.96881,277108000],["2020-01-09",6.0755,6.03436,255112000],["2020-01-10",6.108,6.06664,316296000],["2020-01-13",6.2995,6.25684,319840000],["2020-01-14",6.182,6.14014,359088000],["2020-01-15",6.13925,6.09768,263104000],["2020-01-16",6.22325,6.18111,284192000],["2020-01-17",6.232,6.1898,253792000],["2020-01-21",6.1985,6.15653,217916000],["2020-01-22",6.25275,6.21041,239240000],["2020-01-23",6.3215,6.2787,244516000],["2020-01-24",6.262,6.2196,373512000],["2020-01-27",6.005,5.96434,470536000],["2020-01-28",6.19925,6.15727,310976000],["2020-01-29",6.1385,6.09694,258848000],["2020-01-30",6.14525,6.10364,290504000],["2020-01-31",5.91075,5.87073,370420000],["2020-02-03",6.00825,5.96757,255564000],["2020-02-04",6.17825,6.13642,271544000],["2020-02-05",6.269,6.22655,208220000],["2020-02-06",6.35625,6.31321,218284000],["2020-02-07",6.28975,6.24716,189752000],["2020-02-10",6.57425,6.52973,529608000],["2020-02-11",6.69725,6.6519,638556000],["2020-02-12",6.8135,6.76737,374644000],["2020-02-13",6.7695,6.72366,528016000],["2020-02-14",7.24475,7.19569,1041924000],["2020-02-18",7.41425,7.36405,620164000],["2020-02-19",7.8675,7.81423,694332000],["2020-02-20",7.7175,7.66524,810052000],["2020-02-21",7.35175,7.30197,768180000],["2020-02-24",6.832,6.78574,856916000],["2020-02-25",6.55125,6.50689,1055496000],["2020-02-26",6.69125,6.64594,747732000],["2020-02-27",6.315,6.27599,906416000],["2020-02-28",6.75175,6.71004,1133252000],["2020-03-02",6.91075,6.86806,890744000],["2020-03-03",6.64725,6.60619,652792000],["2020-03-04",7.11275,7.06881,597408000],["2020-03-05",6.83225,6.79005,540328000],["2020-03-06",6.651,6.60992,515412000],["2020-03-09",6.136,6.0981,614160000],["2020-03-10",6.527,6.48668,580648000],["2020-03-11",6.16175,6.12369,499964000],["2020-03-12",5.40775,5.37435,816540000],["2020-03-13",6.021,5.98381,634836000],["2020-03-16",4.91,4.87967,726972000],["2020-03-17",5.43175,5.3982,833632000],["2020-03-18",5.0705,5.03918,874268000],["2020-03-19",5.32425,5.29136,765512000],["2020-03-20",5.14375,5.11198,804636000],["2020-03-23",5.31725,5.2844,643876000],["2020-03-24",6.2295,6.19102,1101644000],["2020-03-25",6.1405,6.10257,793432000],["2020-03-26",6.431,6.39127,696108000],["2020-03-27",6.31825,6.27922,638828000],["2020-03-30",6.63975,6.59873,602252000],["2020-03-31",6.59,6.54929,949960000],["2020-04-01",6.07675,6.03921,656912000],["2020-04-02",6.38675,6.3473,675764000],["2020-04-03",6.09775,6.06008,663212000],["2020-04-06",6.71,6.66855,727884000],["2020-04-07",6.47575,6.43575,784520000],["2020-04-08",6.67375,6.63252,542444000],["2020-04-09",6.57375,6.53314,525564000],["2020-04-13",6.74625,6.70458,398408000],["2020-04-14",7.09875,7.0549,530948000],["2020-04-15",7.021,6.97763,366148000],["2020-04-16",7.3675,7.32199,745620000],["2020-04-17",7.308,7.26286,539120000],["2020-04-20",7.17625,7.13192,449388000],["2020-04-21",6.73775,6.69613,735160000],["2020-04-22",7.15375,7.10956,483356000],["2020-04-23",7.10025,7.05639,424160000],["2020-04-24",7.23975,7.19503,352328000],["2020-04-27",7.427,7.38112,479388000],["2020-04-28",7.284,7.23901,442904000],["2020-04-29",7.4615,7.41541,379160000],["2020-04-30",7.307,7.26186,375916000],["2020-05-01",7.0695,7.02583,342096000],["2020-05-04",7.28225,7.23727,317556000],["2020-05-05",7.3435,7.29814,368896000],["2020-05-06",7.44475,7.39876,323464000],["2020-05-07",7.62175,7.57467,373732000],["2020-05-08",7.8125,7.76424,339216000],["2020-05-11",8.0655,8.01568,469060000],["2020-05-12",7.8025,7.7543,493060000],["2020-05-13",7.78,7.73194,625852000],["2020-05-14",8.0305,7.98089,602312000],["2020-05-15",8.49075,8.4383,987660000],["2020-05-18",8.75025,8.6962,774460000],["2020-05-19",8.8055,8.75111,717320000],["2020-05-20",8.97,8.91459,587536000],["2020-05-21",8.77525,8.72104,761068000],["2020-05-22",9.02625,8.97049,1038764000],["2020-05-26",8.71775,8.6639,770780000],["2020-05-27",8.52525,8.47259,1175892000],["2020-05-28",8.487,8.43458,734896000],["2020-05-29",8.8755,8.82067,745256000],["2020-06-01",8.80625,8.75185,389876000],["2020-06-02",8.82525,8.77073,391320000],["2020-06-03",8.7695,8.71533,365440000],["2020-06-04",8.7665,8.71633,424280000],["2020-06-05",8.92,8.86895,481748000],["2020-06-08",8.805,8.7546,387736000],["2020-06-09",9.046,8.99422,468488000],["2020-06-10",9.36675,9.31314,632180000],["2020-06-11",8.79625,8.7459,583652000],["2020-06-12",8.9325,8.88137,570908000],["2020-06-15",9.17375,9.12124,400004000],["2020-06-16",9.0685,9.01659,535716000],["2020-06-17",9.236,9.18314,408304000],["2020-06-18",9.218,9.16524,254408000],["2020-06-19",9.26125,9.20824,524160000],["2020-06-22",9.52675,9.47222,398468000],["2020-06-23",9.45,9.39591,375108000],["2020-06-24",9.2355,9.18264,449372000],["2020-06-25",9.49,9.43568,376072000],["2020-06-26",9.155,9.1026,592084000],["2020-06-29",9.2,9.14734,342248000],["2020-06-30",9.49775,9.44339,367892000],["2020-07-01",9.53,9.47545,326648000],["2020-07-02",9.61225,9.55723,364056000],["2020-07-06",9.83925,9.78294,315892000],["2020-07-07",9.87175,9.81525,357800000],["2020-07-08",10.216,10.15753,365480000],["2020-07-09",10.509,10.44885,494548000],["2020-07-10",10.47925,10.41927,497676000],["2020-07-13",10.05225,9.99472,457076000],["2020-07-14",10.377,10.31761,542676000],["2020-07-15",10.22725,10.16871,403984000],["2020-07-16",10.13475,10.07674,344964000],["2020-07-17",10.2015,10.14311,266284000],["2020-07-20",10.51075,10.45059,284852000],["2020-07-21",10.3285,10.26938,277036000],["2020-07-22",10.43875,10.379,367292000],["2020-07-23",10.12975,10.07177,411660000],["2020-07-24",10.1945,10.13615,473292000],["2020-07-27",10.4215,10.36185,292132000],["2020-07-28",10.2155,10.15703,271636000],["2020-07-29",10.4655,10.4056,284508000],["2020-07-30",10.614,10.55325,308880000],["2020-07-31",10.61475,10.554,386080000],["2020-08-03",11.01025,10.94723,412720000],["2020-08-04",11.22775,11.16349,310336000],["2020-08-05",11.28675,11.22215,249924000],["2020-08-06",11.3355,11.27062,244316000],["2020-08-07",11.1995,11.1354,342516000],["2020-08-10",11.165,11.10109,427796000],["2020-08-11",10.85,10.7879,354512000],["2020-08-12",11.44025,11.37477,464412000],["2020-08-13",11.443,11.37751,374460000],["2020-08-14",11.564,11.49781,366436000],["2020-08-17",12.337,12.26639,621300000],["2020-08-18",12.26075,12.19058,503448000],["2020-08-19",12.1385,12.06903,622624000],["2020-08-20",12.141,12.07151,921388000],["2020-08-21",12.6835,12.61091,999868000],["2020-08-24",12.72025,12.64744,490564000],["2020-08-25",12.75,12.67702,289076000],["2020-08-26",12.773,12.69989,321244000],["2020-08-27",12.62825,12.55597,317604000],["2020-08-28",13.14775,13.07249,537160000],["2020-08-31",13.3745,13.29795,500840000],["2020-09-01",13.821,13.746,511316000],["2020-09-02",14.3465,14.26865,874012000],["2020-09-03",13.0155,12.94488,945128000],["2020-09-04",12.6225,12.55401,1463684000],["2020-09-08",11.913,11.84836,795728000],["2020-09-09",12.715,12.64601,736200000],["2020-09-10",12.31175,12.24495,698684000],["2020-09-11",12.1645,12.09849,636928000],["2020-09-14",12.87225,12.8024,1201744000],["2020-09-15",12.991,12.92051,727556000],["2020-09-16",12.5145,12.4466,556384000],["2020-09-17",12.4635,12.39587,792512000],["2020-09-18",12.18925,12.12311,698460000],["2020-09-21",12.51725,12.44933,721044000],["2020-09-22",12.63775,12.56917,646452000],["2020-09-23",12.12375,12.05796,647012000],["2020-09-24",12.348,12.281,731240000],["2020-09-25",12.87375,12.8039,588016000],["2020-09-28",13.035,12.96427,573808000],["2020-09-29",13.22575,13.15399,621460000],["2020-09-30",13.5305,13.45708,689184000],["2020-10-01",13.6145,13.54063,525004000],["2020-10-02",13.06225,12.99137,552496000],["2020-10-05",13.6425,13.56847,479820000],["2020-10-06",13.7365,13.66196,784420000],["2020-10-07",13.964,13.88823,418084000],["2020-10-08",13.83875,13.76366,378900000],["2020-10-09",13.76275,13.68807,346892000],["2020-10-12",14.226,14.14881,434744000],["2020-10-13",14.24825,14.17094,344604000],["2020-10-14",14.09525,14.01877,276100000],["2020-10-15",13.97,13.8942,267224000],["2020-10-16",13.8115,13.73656,242392000],["2020-10-19",13.49775,13.42451,298068000],["2020-10-20",13.6455,13.57146,229212000],["2020-10-21",13.52475,13.45136,219596000],["2020-10-22",13.361,13.2885,290480000],["2020-10-23",13.59025,13.51651,233484000],["2020-10-26",13.14125,13.06995,336896000],["2020-10-27",13.39675,13.32406,250520000],["2020-10-28",12.627,12.55848,376520000],["2020-10-29",13.024,12.95333,320080000],["2020-10-30",12.534,12.46599,416820000],["2020-11-02",12.58075,12.51249,299652000],["2020-11-03",13.0195,12.94885,272900000],["2020-11-04",13.79425,13.7194,410228000],["2020-11-05",14.16,14.08317,319028000],["2020-11-06",14.562,14.48299,383348000],["2020-11-09",13.63075,13.55679,582976000],["2020-11-10",12.77,12.70071,644068000],["2020-11-11",13.418,13.34519,404744000],["2020-11-12",13.45675,13.38373,365812000],["2020-11-13",13.297,13.22485,346312000],["2020-11-16",13.51525,13.44192,413776000],["2020-11-17",13.42225,13.34942,312028000],["2020-11-18",13.42875,13.35588,510924000],["2020-11-19",13.44025,13.36732,565936000],["2020-11-20",13.08775,13.01674,341088000],["2020-11-23",13.14,13.0687,361356000],["2020-11-24",12.95775,12.88744,346500000],["2020-11-25",13.23475,13.16294,259916000],["2020-11-27",13.26125,13.18929,167276000],["2020-11-30",13.4015,13.32878,286952000],["2020-12-01",13.39,13.31734,296948000],["2020-12-02",13.5445,13.47101,283360000],["2020-12-03",13.396,13.32725,199520000],["2020-12-04",13.55825,13.48866,202244000],["2020-12-07",13.60675,13.53692,223244000],["2020-12-08",13.35,13.28149,271920000],["2020-12-09",12.93075,12.86438,401300000],["2020-12-10",12.97225,12.90567,207764000],["2020-12-11",13.01325,12.94646,209264000],["2020-12-14",13.30875,13.24045,270156000],["2020-12-15",13.3605,13.29193,193016000],["2020-12-16",13.2425,13.17454,223116000],["2020-12-17",13.34125,13.27278,231384000],["2020-12-18",13.272,13.20388,342064000],["2020-12-21",13.33225,13.26382,302332000],["2020-12-22",13.27825,13.2101,185580000],["2020-12-23",13.00925,12.94248,179144000],["2020-12-24",12.99375,12.92706,97884000],["2020-12-28",12.9,12.83379,212564000],["2020-12-29",12.94325,12.87682,170372000],["2020-12-30",13.14575,13.07828,225396000],["2020-12-31",13.055,12.988,192424000],["2021-01-04",13.1135,13.0462,560640000],["2021-01-05",13.40475,13.33595,322760000],["2021-01-06",12.6145,12.54976,580424000],["2021-01-07",13.344,13.27551,461480000],["2021-01-08",13.27675,13.20861,292528000],["2021-01-11",13.6215,13.55159,518344000],["2021-01-12",13.48475,13.41554,291476000],["2021-01-13",13.53175,13.4623,210028000],["2021-01-14",13.20025,13.1325,283120000],["2021-01-15",12.8595,12.7935,277780000],["2021-01-19",13.02525,12.9584,226188000],["2021-01-20",13.36575,13.29715,258572000],["2021-01-21",13.8675,13.79633,337780000],["2021-01-22",13.7125,13.64212,246820000],["2021-01-25",13.65325,13.58318,251112000],["2021-01-26",13.43525,13.3663,163980000],["2021-01-27",12.91775,12.85145,371272000],["2021-01-28",13.051,12.98402,228316000],["2021-01-29",12.98975,12.92308,271552000],["2021-02-01",13.237,13.16907,217204000],["2021-02-02",13.55675,13.48717,220440000],["2021-02-03",13.5305,13.46106,245408000],["2021-02-04",13.66425,13.59412,201340000],["2021-02-05",13.591,13.52125,169152000],["2021-02-08",14.43875,14.36465,434624000],["2021-02-09",14.26325,14.19005,287560000],["2021-02-10",14.76425,14.68848,485352000],["2021-02-11",15.25075,15.17248,450828000],["2021-02-12",14.96125,14.88446,374756000],["2021-02-16",15.33025,15.25157,321960000],["2021-02-17",14.906,14.8295,274756000],["2021-02-18",14.829,14.75289,233868000],["2021-02-19",14.9265,14.84989,271724000],["2021-02-22",14.35575,14.28207,325884000],["2021-02-23",14.142,14.06942,391780000],["2021-02-24",14.499,14.42459,448320000],["2021-02-25",13.3075,13.2392,824436000],["2021-02-26",13.7145,13.64411,500932000],["2021-03-01",13.84175,13.77071,353184000],["2021-03-02",13.40625,13.33744,264116000],["2021-03-03",12.80475,12.73903,377592000],["2021-03-04",12.37025,12.30676,573344000],["2021-03-05",12.4615,12.39754,542840000],["2021-03-08",11.59325,11.53375,543112000],["2021-03-09",12.52025,12.46029,521824000],["2021-03-10",12.46825,12.40854,384376000],["2021-03-11",12.9935,12.93128,299916000],["2021-03-12",12.856,12.79443,243964000],["2021-03-15",13.19125,13.12808,221988000],["2021-03-16",13.29125,13.2276,272128000],["2021-03-17",13.34125,13.27736,243864000],["2021-03-18",12.7225,12.66157,293896000],["2021-03-19",12.84575,12.78423,299208000],["2021-03-22",13.18625,13.1231,297804000],["2021-03-23",13.07075,13.00815,222048000],["2021-03-24",12.643,12.58245,245840000],["2021-03-25",12.53525,12.47522,295144000],["2021-03-26",12.83925,12.77776,363968000],["2021-03-29",12.94825,12.88624,273520000],["2021-03-30",12.87175,12.81011,200204000],["2021-03-31",13.34825,13.28433,314776000],["2021-04-01",13.81175,13.74561,308276000],["2021-04-05",13.9875,13.92052,255672000],["2021-04-06",13.8615,13.79512,191744000],["2021-04-07",14.1435,14.07577,251284000],["2021-04-08",14.317,14.24844,244416000],["2021-04-09",14.4,14.33104,195172000],["2021-04-12",15.209,15.13616,869324000],["2021-04-13",15.6795,15.60441,676212000],["2021-04-14",15.277,15.20384,385500000],["2021-04-15",16.13725,16.05997,598480000],["2021-04-16",15.9125,15.8363,335208000],["2021-04-19",15.36175,15.28818,404420000],["2021-04-20",15.17125,15.0986,334132000],["2021-04-21",15.3605,15.28694,216776000],["2021-04-22",14.85025,14.77913,277788000],["2021-04-23",15.26525,15.19215,227500000],["2021-04-26",15.478,15.40388,197796000],["2021-04-27",15.38175,15.30809,164572000],["2021-04-28",15.27675,15.20359,209416000],["2021-04-29",15.32475,15.25136,173196000],["2021-04-30",15.0095,14.93762,201912000],["2021-05-03",14.83675,14.7657,203912000],["2021-05-04",14.35125,14.28252,405324000],["2021-05-05",14.4585,14.38926,292024000],["2021-05-06",14.523,14.45345,193380000],["2021-05-07",14.81225,14.74132,229328000],["2021-05-10",14.26575,14.19743,268904000],["2021-05-11",14.30625,14.23774,285584000],["2021-05-12",13.7585,13.69261,303408000],["2021-05-13",13.66525,13.59981,285404000],["2021-05-14",14.243,14.17479,258616000],["2021-05-17",14.1655,14.09766,216980000],["2021-05-18",14.01575,13.94863,186256000],["2021-05-19",14.06575,13.99839,344000000],["2021-05-20",14.6125,14.54252,321592000],["2021-05-21",14.99175,14.91996,672992000],["2021-05-24",15.612,15.53724,554816000],["2021-05-25",15.64775,15.57282,435408000],["2021-05-26",15.7,15.62482,370440000],["2021-05-27",15.488,15.41383,581476000],["2021-05-28",16.2445,16.1667,644536000],["2021-06-01",16.2645,16.18661,472804000],["2021-06-02",16.77825,16.6979,594168000],["2021-06-03",16.96975,16.88848,580008000],["2021-06-04",17.57825,17.49407,617120000],["2021-06-07",17.619,17.53462,575756000],["2021-06-08",17.457,17.3734,323848000],["2021-06-09",17.35825,17.27908,381656000],["2021-06-10",17.425,17.34553,287772000],["2021-06-11",17.82525,17.74395,416308000],["2021-06-14",18.01875,17.93657,321376000],["2021-06-15",17.7885,17.70737,243032000],["2021-06-16",17.81025,17.72902,307124000],["2021-06-17",18.65725,18.57216,809656000],["2021-06-18",18.63875,18.55374,968856000],["2021-06-21",18.42725,18.3432,672384000],["2021-06-22",18.88675,18.80061,580144000],["2021-06-23",19.05725,18.97034,332356000],["2021-06-24",19.2055,19.1179,320924000],["2021-06-25",19.031,18.9442,278364000],["2021-06-28",19.985,19.89385,495436000],["2021-06-29",20.02675,19.93542,367632000],["2021-06-30",20.0025,19.91127,326568000],["2021-07-01",20.212,20.11982,480136000],["2021-07-02",20.487,20.39356,342764000],["2021-07-06",20.6985,20.6041,446708000],["2021-07-07",20.37175,20.27884,418428000],["2021-07-08",19.90275,19.81198,503300000],["2021-07-09",20.05025,19.9588,296624000],["2021-07-12",20.5125,20.41894,321984000],["2021-07-13",20.25,20.15764,290708000],["2021-07-14",19.8415,19.75101,380100000],["2021-07-15",18.96625,18.87975,550564000],["2021-07-16",18.161,18.07817,688224000],["2021-07-19",18.77975,18.6941,749060000],["2021-07-20",18.612,18.52711,434687000],["2021-07-21",19.41,19.32147,371017000],["2021-07-22",19.594,19.50463,323826000],["2021-07-23",19.558,19.4688,195672000],["2021-07-26",19.294,19.206,203943000],["2021-07-27",19.208,19.1204,248863000],["2021-07-28",19.503,19.41405,202191000],["2021-07-29",19.662,19.57232,190781000],["2021-07-30",19.499,19.41007,183497000],["2021-08-02",19.75,19.65992,217444000],["2021-08-03",19.815,19.72463,301811000],["2021-08-04",20.274,20.18153,231309000],["2021-08-05",20.637,20.54288,211435000],["2021-08-06",20.366,20.27311,178497000],["2021-08-09",20.295,20.20243,146443000],["2021-08-10",19.936,19.84508,179238000],["2021-08-11",19.699,19.60915,185925000],["2021-08-12",19.905,19.81422,151652000],["2021-08-13",20.188,20.09593,183063000],["2021-08-16",19.95,19.85901,210876000],["2021-08-17",19.458,19.36926,204585000],["2021-08-18",19.04,18.95316,285913000],["2021-08-19",19.798,19.7077,766555000],["2021-08-20",20.816,20.72106,675741000],["2021-08-23",21.958,21.85786,575807000],["2021-08-24",21.793,21.69361,297299000],["2021-08-25",22.213,22.11169,347701000],["2021-08-26",22.068,21.96736,237940000],["2021-08-27",22.636,22.53276,304722000],["2021-08-30",22.688,22.58452,262580000],["2021-08-31",22.385,22.28683,259850000],["2021-09-01",22.441,22.34259,201767000],["2021-09-02",22.396,22.29779,187834000],["2021-09-03",22.843,22.74283,280532000],["2021-09-07",22.662,22.56262,198107000],["2021-09-08",22.339,22.24103,254434000],["2021-09-09",22.177,22.07975,196856000],["2021-09-10",22.478,22.37943,248376000],["2021-09-13",22.152,22.05486,297500000],["2021-09-14",22.242,22.14446,199755000],["2021-09-15",22.341,22.24302,166538000],["2021-09-16",22.242,22.14446,156033000],["2021-09-17",21.9,21.80396,294503000],["2021-09-20",21.113,21.02041,349440000],["2021-09-21",21.246,21.15283,204688000],["2021-09-22",21.941,21.84478,268726000],["2021-09-23",22.482,22.38341,248555000],["2021-09-24",22.081,21.98417,217655000],["2021-09-27",21.66,21.56502,245215000],["2021-09-28",20.699,20.60823,343069000],["2021-09-29",20.517,20.42703,218394000],["2021-09-30",20.716,20.62515,221009000],["2021-10-01",20.742,20.65104,240978000],["2021-10-04",19.732,19.64547,345635000],["2021-10-05",20.451,20.36132,279282000],["2021-10-06",20.7,20.60923,297202000],["2021-10-07",21.075,20.98258,256919000],["2021-10-08",20.831,20.73965,151258000],["2021-10-11",20.695,20.60425,163388000],["2021-10-12",20.671,20.58035,162134000],["2021-10-13",20.939,20.84718,180652000],["2021-10-14",21.746,21.65064,243589000],["2021-10-15",21.862,21.76613,226994000],["2021-10-18",22.222,22.12455,189494000],["2021-10-19",22.29,22.19226,161473000],["2021-10-20",22.103,22.00607,146276000],["2021-10-21",22.692,22.59249,187590000],["2021-10-22",22.726,22.62634,249384000],["2021-10-25",23.166,23.06441,230235000],["2021-10-26",24.717,24.60861,485898000],["2021-10-27",24.451,24.34378,245990000],["2021-10-28",24.941,24.83163,234204000],["2021-10-29",25.567,25.45488,292503000],["2021-11-01",25.827,25.71374,265740000],["2021-11-02",26.401,26.28522,294112000],["2021-11-03",26.598,26.48136,239910000],["2021-11-04",29.801,29.67031,1153631000],["2021-11-05",29.752,29.62153,851260000],["2021-11-08",30.804,30.66892,503101000],["2021-11-09",30.657,30.52256,646746000],["2021-11-10",29.459,29.32982,636206000],["2021-11-11",30.39,30.25673,332172000],["2021-11-12",30.39,30.25673,413054000],["2021-11-15",30.025,29.89333,384909000],["2021-11-16",30.203,30.07055,264484000],["2021-11-17",29.261,29.13268,428508000],["2021-11-18",31.675,31.53609,781711000],["2021-11-19",32.985,32.84035,533867000],["2021-11-22",31.956,31.81586,754335000],["2021-11-23",31.746,31.60679,532163000],["2021-11-24",32.674,32.53072,435162000],["2021-11-26",31.503,31.36485,283069000],["2021-11-29",33.376,33.22963,454964000],["2021-11-30",32.676,32.53271,622066000],["2021-12-01",31.435,31.30098,484368000],["2021-12-02",32.126,31.98903,472890000],["2021-12-03",30.693,30.56214,544325000],["2021-12-06",30.037,29.90894,658938000],["2021-12-07",32.427,32.28875,593053000],["2021-12-08",31.826,31.69032,475551000],["2021-12-09",30.49,30.36001,488507000],["2021-12-10",30.198,30.06926,488825000],["2021-12-13",28.161,28.04094,598344000],["2021-12-14",28.337,28.21618,667035000],["2021-12-15",30.459,30.32914,698297000],["2021-12-16",28.387,28.26598,707366000],["2021-12-17",27.801,27.68247,713758000],["2021-12-20",27.719,27.60082,461847000],["2021-12-21",29.075,28.95104,524385000],["2021-12-22",29.4,29.27465,395184000],["2021-12-23",29.64,29.51363,343022000],["2021-12-27",30.945,30.81307,403686000],["2021-12-28",30.322,30.19272,420591000],["2021-12-29",30.001,29.87309,343139000],["2021-12-30",29.586,29.45987,308864000],["2021-12-31",29.411,29.28561,266530000],["2022-01-03",30.121,29.99258,391547000],["2022-01-04",29.29,29.16513,527154000],["2022-01-05",27.604,27.48631,498064000],["2022-01-06",28.178,28.05787,454186000],["2022-01-07",27.247,27.13083,409939000],["2022-01-10",27.4,27.28318,594681000],["2022-01-11",27.817,27.69841,404089000],["2022-01-12",27.999,27.87963,383413000],["2022-01-13",26.575,26.4617,540171000],["2022-01-14",26.942,26.82714,395832000],["2022-01-18",25.903,25.79256,424270000],["2022-01-19",25.067,24.96013,488315000],["2022-01-20",24.15,24.04704,435181000],["2022-01-21",23.374,23.27435,718958000],["2022-01-24",23.372,23.27236,913982000],["2022-01-25",22.324,22.22883,664616000],["2022-01-26",22.772,22.67491,755959000],["2022-01-27",21.944,21.85044,573353000],["2022-01-28",22.84,22.74262,543774000],["2022-01-31",24.486,24.38161,564680000],["2022-02-01",24.638,24.53296,518925000],["2022-02-02",25.242,25.13438,543419000],["2022-02-03",23.948,23.8459,410178000],["2022-02-04",24.319,24.21532,354829000],["2022-02-07",24.728,24.62257,376868000],["2022-02-08",25.108,25.00096,410359000],["2022-02-09",26.705,26.59115,524282000],["2022-02-10",25.824,25.7139,513200000],["2022-02-11",23.949,23.8469,605472000],["2022-02-14",24.267,24.16354,440424000],["2022-02-15",26.495,26.38204,699869000],["2022-02-16",26.511,26.39797,732676000],["2022-02-17",24.507,24.40252,810595000],["2022-02-18",23.642,23.54121,761255000],["2022-02-22",23.39,23.29028,633422000],["2022-02-23",22.387,22.29155,566511000],["2022-02-24",23.748,23.64675,735801000],["2022-02-25",24.157,24.05401,528866000],["2022-02-28",24.385,24.28104,477319000],["2022-03-01",23.477,23.37691,412056000],["2022-03-02",24.22,24.12085,389642000],["2022-03-03",23.714,23.61693,365095000],["2022-03-04",22.936,22.84211,431415000],["2022-03-07",21.352,21.26459,450821000],["2022-03-08",21.514,21.42593,557467000],["2022-03-09",23.014,22.91979,492742000],["2022-03-10",22.658,22.56524,428066000],["2022-03-11",22.1,22.00953,367209000],["2022-03-14",21.33,21.24268,385354000],["2022-03-15",22.973,22.87896,491996000],["2022-03-16",24.496,24.39572,671422000],["2022-03-17",24.766,24.66462,471941000],["2022-03-18",26.453,26.34471,730719000],["2022-03-21",26.734,26.62456,591727000],["2022-03-22",26.524,26.41542,547007000],["2022-03-23",25.634,25.52906,502120000],["2022-03-24",28.15,28.03476,877379000],["2022-03-25",27.692,27.57864,579016000],["2022-03-28",28.219,28.10348,425494000],["2022-03-29",28.656,28.53869,488984000],["2022-03-30",27.69,27.57664,463487000],["2022-03-31",27.286,27.1743,523440000],["2022-04-01",26.712,26.60264,517235000],["2022-04-04",27.36,27.24799,397120000],["2022-04-05",25.931,25.82484,436615000],["2022-04-06",24.407,24.30709,703833000],["2022-04-07",24.208,24.1089,557992000],["2022-04-08",23.119,23.02435,524781000],["2022-04-11",21.917,21.82727,575207000],["2022-04-12",21.504,21.41597,662258000],["2022-04-13",22.203,22.11211,516943000],["2022-04-14",21.258,21.17098,569097000],["2022-04-18",21.783,21.69382,525701000],["2022-04-19",22.198,22.10712,512781000],["2022-04-20",21.482,21.39406,468974000],["2022-04-21",20.183,20.10037,656209000],["2022-04-22",19.515,19.43511,624713000],["2022-04-25",19.902,19.82052,641566000],["2022-04-26",18.788,18.71109,653143000],["2022-04-27",18.415,18.33962,499460000],["2022-04-28",19.782,19.70102,570327000],["2022-04-29",18.547,18.47107,500435000],["2022-05-02",19.533,19.45304,572049000],["2022-05-03",19.602,19.52176,475751000],["2022-05-04",20.334,20.25076,648855000],["2022-05-05",18.844,18.76686,626331000],["2022-05-06",18.675,18.59855,633297000],["2022-05-09",16.95,16.88062,644455000],["2022-05-10",17.595,17.52297,761474000],["2022-05-11",16.63,16.56192,670167000],["2022-05-12",16.175,16.10878,708728000],["2022-05-13",17.706,17.63351,670437000],["2022-05-16",17.264,17.19332,521446000],["2022-05-17",18.177,18.10259,585830000],["2022-05-18",16.938,16.86866,545161000],["2022-05-19",17.124,17.0539,621310000],["2022-05-20",16.694,16.62566,739105000],["2022-05-23",16.898,16.82882,639889000],["2022-05-24",16.154,16.08787,588550000],["2022-05-25",16.975,16.90551,781132000],["2022-05-26",17.851,17.77792,996575000],["2022-05-27",18.811,18.734,738379000],["2022-05-31",18.672,18.59556,664100000],["2022-06-01",18.32,18.245,544514000],["2022-06-02",19.592,19.51179,648656000],["2022-06-03",18.72,18.64337,598779000],["2022-06-06",18.786,18.7091,422406000],["2022-06-07",18.926,18.84852,388914000],["2022-06-08",18.648,18.57559,363252000],["2022-06-09",18.048,17.97792,395574000],["2022-06-10",16.974,16.90809,465248000],["2022-06-13",15.647,15.58624,604153000],["2022-06-14",15.836,15.77451,469680000],["2022-06-15",16.527,16.46282,563936000],["2022-06-16",15.601,15.54042,545749000],["2022-06-17",15.88,15.81833,630334000],["2022-06-21",16.566,16.50167,483089000],["2022-06-22",16.36,16.29647,437135000],["2022-06-23",16.225,16.162,463680000],["2022-06-24",17.126,17.05949,472153000],["2022-06-27",16.869,16.8035,427968000],["2022-06-28",15.982,15.91994,461149000],["2022-06-29",15.542,15.48165,482352000],["2022-06-30",15.159,15.10014,686070000],["2022-07-01",14.523,14.4666,577610000],["2022-07-05",14.964,14.90589,651397000],["2022-07-06",15.13,15.07125,529066000],["2022-07-07",15.858,15.79642,492903000],["2022-07-08",15.838,15.7765,467972000],["2022-07-11",15.152,15.09316,437321000],["2022-07-12",15.082,15.02343,458483000],["2022-07-13",15.164,15.10511,521918000],["2022-07-14",15.372,15.31231,456235000],["2022-07-15",15.762,15.70079,385935000],["2022-07-18",16.101,16.03848,670517000],["2022-07-19",16.992,16.92602,702366000],["2022-07-20",17.807,17.73785,760538000],["2022-07-21",18.05,17.97991,557049000],["2022-07-22",17.319,17.25175,536671000],["2022-07-25",17.024,16.95789,480748000],["2022-07-26",16.533,16.46881,397865000],["2022-07-27",17.79,17.72092,569776000],["2022-07-28",17.984,17.91416,474646000],["2022-07-29",18.163,18.09247,435460000],["2022-08-01",18.441,18.36939,476469000],["2022-08-02",18.526,18.45406,489527000],["2022-08-03",18.893,18.81963,418146000],["2022-08-04",19.215,19.14038,409652000],["2022-08-05",18.989,18.91526,386068000],["2022-08-08",17.793,17.72391,981859000],["2022-08-09",17.086,17.01965,668263000],["2022-08-10",18.097,18.02673,597422000],["2022-08-11",17.942,17.87233,509327000],["2022-08-12",18.709,18.63635,478094000],["2022-08-15",19.032,18.9581,457666000],["2022-08-16",18.879,18.80569,451240000],["2022-08-17",18.335,18.2638,446799000],["2022-08-18",18.773,18.7001,415447000],["2022-08-19",17.849,17.77969,441588000],["2022-08-22",17.034,16.96786,409593000],["2022-08-23",17.181,17.11429,369986000],["2022-08-24",17.222,17.15512,522661000],["2022-08-25",17.913,17.84344,770691000],["2022-08-26",16.26,16.19686,769127000],["2022-08-29",15.801,15.73964,496132000],["2022-08-30",15.468,15.40794,530181000],["2022-08-31",15.094,15.03539,573710000],["2022-09-01",13.937,13.88288,1178865000],["2022-09-02",13.647,13.59401,743157000],["2022-09-06",13.465,13.41271,535751000],["2022-09-07",13.714,13.6648,512657000],["2022-09-08",13.99,13.93981,624873000],["2022-09-09",14.387,14.33539,486612000],["2022-09-12",14.505,14.45297,484159000],["2022-09-13",13.131,13.0839,714956000],["2022-09-14",13.128,13.08091,588507000],["2022-09-15",12.929,12.88262,523625000],["2022-09-16",13.198,13.15066,670751000],["2022-09-19",13.382,13.33399,569685000],["2022-09-20",13.176,13.12874,524818000],["2022-09-21",13.261,13.21343,807679000],["2022-09-22",12.561,12.51594,759162000],["2022-09-23",12.516,12.4711,663309000],["2022-09-26",12.228,12.18414,547343000],["2022-09-27",12.413,12.36847,553854000],["2022-09-28",12.736,12.69031,542414000],["2022-09-29",12.22,12.17616,532763000],["2022-09-30",12.139,12.09545,565638000],["2022-10-03",12.512,12.46712,547478000],["2022-10-04",13.167,13.11977,584182000],["2022-10-05",13.209,13.16162,507131000],["2022-10-06",13.13,13.0829,644157000],["2022-10-07",12.076,12.03268,672478000],["2022-10-10",11.67,11.62814,698699000],["2022-10-11",11.586,11.54444,667482000],["2022-10-12",11.5,11.45875,492590000],["2022-10-13",11.96,11.9171,850103000],["2022-10-14",11.227,11.18673,713432000],["2022-10-17",11.888,11.84536,580774000],["2022-10-18",11.967,11.92407,659362000],["2022-10-19",12.051,12.00777,523131000],["2022-10-20",12.194,12.15026,652398000],["2022-10-21",12.466,12.42128,609494000],["2022-10-24",12.599,12.55381,517457000],["2022-10-25",13.261,13.21343,505482000],["2022-10-26",12.896,12.84974,532953000],["2022-10-27",13.176,13.12874,583113000],["2022-10-28",13.834,13.78438,521040000],["2022-10-31",13.497,13.44858,486341000],["2022-11-01",13.543,13.49442,432817000],["2022-11-02",13.219,13.17158,672628000],["2022-11-03",13.421,13.37286,500065000],["2022-11-04",14.156,14.10522,612576000],["2022-11-07",14.301,14.2497,410061000],["2022-11-08",14.602,14.54962,595292000],["2022-11-09",13.776,13.72658,454414000],["2022-11-10",15.75,15.6935,700819000],["2022-11-11",16.327,16.26843,655487000],["2022-11-14",16.295,16.23655,527852000],["2022-11-15",16.666,16.60621,545876000],["2022-11-16",15.91,15.85293,649547000],["2022-11-17",15.677,15.62076,710894000],["2022-11-18",15.409,15.35373,492072000],["2022-11-21",15.317,15.26205,404739000],["2022-11-22",16.038,15.98047,472866000],["2022-11-23",16.519,16.45974,427241000],["2022-11-25",16.27,16.21164,167934000],["2022-11-28",15.827,15.77022,303741000],["2022-11-29",15.639,15.5829,298384000],["2022-11-30",16.923,16.86661,565298000],["2022-12-01",17.135,17.0779,470977000],["2022-12-02",16.876,16.81977,371389000],["2022-12-05",16.61,16.55465,352255000],["2022-12-06",15.987,15.93373,352694000],["2022-12-07",16.12,16.06628,372388000],["2022-12-08",17.169,17.11179,515456000],["2022-12-09",17.001,16.94435,465338000],["2022-12-12",17.535,17.47657,457328000],["2022-12-13",18.072,18.01178,656589000],["2022-12-14",17.674,17.61511,496888000],["2022-12-15",16.952,16.89551,478542000],["2022-12-16",16.571,16.51578,478232000],["2022-12-19",16.254,16.19983,354039000],["2022-12-20",16.085,16.0314,403260000],["2022-12-21",16.501,16.44601,325025000],["2022-12-22",15.339,15.28789,565045000],["2022-12-23",15.206,15.15533,349326000],["2022-12-27",14.121,14.07395,464902000],["2022-12-28",14.036,13.98923,351066000],["2022-12-29",14.603,14.55434,354923000],["2022-12-30",14.614,14.5653,310490000],["2023-01-03",14.315,14.2673,401277000],["2023-01-04",14.749,14.69985,431324000],["2023-01-05",14.265,14.21747,389168000],["2023-01-06",14.859,14.80949,405044000],["2023-01-09",15.628,15.57592,504231000],["2023-01-10",15.909,15.85599,384101000],["2023-01-11",16.001,15.94768,353285000],["2023-01-12",16.511,16.45598,551409000],["2023-01-13",16.899,16.84269,447287000],["2023-01-17",17.702,17.64301,511102000],["2023-01-18",17.377,17.3191,439624000],["2023-01-19",16.765,16.70913,452932000],["2023-01-20",17.839,17.77956,564967000],["2023-01-23",19.193,19.12905,655163000],["2023-01-24",19.265,19.2008,496204000],["2023-01-25",19.323,19.25861,449537000],["2023-01-26",19.802,19.73602,489535000],["2023-01-27",20.365,20.29714,542142000],["2023-01-30",19.162,19.09815,488611000],["2023-01-31",19.537,19.4719,498017000],["2023-02-01",20.943,20.87321,660477000],["2023-02-02",21.709,21.63666,564276000],["2023-02-03",21.1,21.02969,429366000],["2023-02-06",21.089,21.01873,452197000],["2023-02-07",22.173,22.09912,664150000],["2023-02-08",22.205,22.131,559651000],["2023-02-09",22.337,22.26257,523876000],["2023-02-10",21.265,21.19414,550737000],["2023-02-13",21.788,21.71539,474919000],["2023-02-14",22.971,22.89445,675474000],["2023-02-15",22.764,22.68814,420575000],["2023-02-16",22.002,21.92869,412026000],["2023-02-17",21.388,21.31673,465888000],["2023-02-21",20.655,20.58617,410015000],["2023-02-22",20.754,20.68484,513184000],["2023-02-23",23.664,23.58514,1117995000],["2023-02-24",23.286,23.2084,589716000],["2023-02-27",23.501,23.42269,452994000],["2023-02-28",23.216,23.13863,455963000],["2023-03-01",22.698,22.62236,460026000],["2023-03-02",23.314,23.23631,389415000],["2023-03-03",23.89,23.81039,412393000],["2023-03-06",23.554,23.47551,437429000],["2023-03-07",23.288,23.21434,515154000],["2023-03-08",24.181,24.10452,513573000],["2023-03-09",23.436,23.36187,501257000],["2023-03-10",22.965,22.89236,474866000],["2023-03-13",22.966,22.89336,421890000],["2023-03-14",24.063,23.98689,474910000],["2023-03-15",24.228,24.15137,524486000],["2023-03-16",25.541,25.46021,583253000],["2023-03-17",25.725,25.64363,848547000],["2023-03-20",25.9,25.81807,432747000],["2023-03-21",26.199,26.11613,547408000],["2023-03-22",26.468,26.38428,797295000],["2023-03-23",27.191,27.105,564889000],["2023-03-24",26.779,26.6943,454920000],["2023-03-27",26.531,26.44708,361026000],["2023-03-28",26.41,26.32646,356104000],["2023-03-29",26.984,26.89865,393694000],["2023-03-30",27.383,27.29638,364516000],["2023-03-31",27.777,27.68914,433933000],["2023-04-03",27.965,27.87655,398716000],["2023-04-04",27.453,27.36616,368592000],["2023-04-05",26.881,26.79597,515015000],["2023-04-06",27.037,26.95148,397654000],["2023-04-10",27.579,27.49177,395279000],["2023-04-11",27.169,27.08307,314378000],["2023-04-12",26.495,26.4112,446259000],["2023-04-13",26.463,26.3793,353615000],["2023-04-14",26.758,26.67336,395660000],["2023-04-17",27.002,26.91659,321471000],["2023-04-18",27.667,27.57949,604812000],["2023-04-19",27.931,27.84266,358660000],["2023-04-20",27.104,27.01827,427713000],["2023-04-21",27.119,27.03322,345103000],["2023-04-24",27.042,26.95647,339282000],["2023-04-25",26.241,26.158,378527000],["2023-04-26",26.956,26.87074,406337000],["2023-04-27",27.226,27.13988,377161000],["2023-04-28",27.749,27.66123,292216000],["2023-05-01",28.91,28.81856,570329000],["2023-05-02",28.21,28.12077,402730000],["2023-05-03",27.802,27.71406,383387000],["2023-05-04",27.562,27.47482,321850000],["2023-05-05",28.68,28.58928,361494000],["2023-05-08",29.151,29.05879,344979000],["2023-05-09",28.571,28.48063,314869000],["2023-05-10",28.885,28.79364,369350000],["2023-05-11",28.578,28.48761,322149000],["2023-05-12",28.34,28.25036,274222000],["2023-05-15",28.953,28.86142,293926000],["2023-05-16",29.213,29.1206,449405000],["2023-05-17",30.178,30.08255,432535000],["2023-05-18",31.678,31.5778,748725000],["2023-05-19",31.264,31.16511,473908000],["2023-05-22",31.176,31.07739,372000000],["2023-05-23",30.688,30.59093,356253000],["2023-05-24",30.538,30.44141,721419000],["2023-05-25",37.98,37.85987,1543911000],["2023-05-26",38.946,38.82281,714397000],["2023-05-30",40.111,39.98413,923401000],["2023-05-31",37.834,37.71434,1002580000],["2023-06-01",39.77,39.6442,635873000],["2023-06-02",39.327,39.20261,482731000],["2023-06-05",39.171,39.0471,396094000],["2023-06-06",38.654,38.53174,388729000],["2023-06-07",37.475,37.36032,511998000],["2023-06-08",38.51,38.39216,417772000],["2023-06-09",38.77,38.65137,427717000],["2023-06-12",39.482,39.36119,388701000],["2023-06-13",41.022,40.89648,613208000],["2023-06-14",42.997,42.86544,740465000],["2023-06-15",42.653,42.5225,568622000],["2023-06-16",42.692,42.56137,655709000],["2023-06-20",43.808,43.67396,451153000],["2023-06-21",43.045,42.91329,551603000],["2023-06-22",43.025,42.89335,417737000],["2023-06-23",42.209,42.07985,358140000],["2023-06-26",40.632,40.50767,594322000],["2023-06-27",41.876,41.74787,462175000],["2023-06-28",41.117,40.99118,582639000],["2023-06-29",40.822,40.69709,380514000],["2023-06-30",42.302,42.17257,501148000],["2023-07-03",42.413,42.28321,198209000],["2023-07-05",42.317,42.18752,323618000],["2023-07-06",42.103,41.97417,303582000],["2023-07-07",42.503,42.37294,355881000],["2023-07-10",42.18,42.05094,353908000],["2023-07-11",42.405,42.27524,298244000],["2023-07-12",43.902,43.76766,481277000],["2023-07-13",45.977,45.83632,478204000],["2023-07-14",45.469,45.32988,772075000],["2023-07-17",46.461,46.31883,510488000],["2023-07-18",47.494,47.34867,569164000],["2023-07-19",47.077,46.93295,427502000],["2023-07-20",45.52,45.38071,537865000],["2023-07-21",44.309,44.17342,963769000],["2023-07-24",44.612,44.47549,382516000],["2023-07-25",45.679,45.53923,348081000],["2023-07-26",45.452,45.31292,364237000],["2023-07-27",45.9,45.75955,455976000],["2023-07-28",46.75,46.60695,331194000],["2023-07-31",46.729,46.58601,251055000],["2023-08-01",46.507,46.36469,237858000],["2023-08-02",44.269,44.13354,530142000],["2023-08-03",44.515,44.37879,324176000],["2023-08-04",44.68,44.54328,362666000],["2023-08-07",45.417,45.27803,322154000],["2023-08-08",44.664,44.52734,353843000],["2023-08-09",42.554,42.42379,586449000],["2023-08-10",42.388,42.2583,492705000],["2023-08-11",40.855,40.73,533085000],["2023-08-14",43.753,43.61911,690286000],["2023-08-15",43.94,43.80555,676512000],["2023-08-16",43.486,43.35293,527451000],["2023-08-17",43.344,43.21137,452395000],["2023-08-18",43.299,43.16651,583768000],["2023-08-21",46.967,46.82329,692573000],["2023-08-22",45.668,45.52826,755293000],["2023-08-23",47.116,46.97184,779046000],["2023-08-24",47.163,47.01869,1156044000],["2023-08-25",46.018,45.87719,925341000],["2023-08-28",46.835,46.69169,685192000],["2023-08-29",48.784,48.63473,701397000],["2023-08-30",49.264,49.11326,735206000],["2023-08-31",49.355,49.20398,528570000],["2023-09-01",48.509,48.36057,463830000],["2023-09-05",48.548,48.39946,382653000],["2023-09-06",47.061,46.92086,468670000],["2023-09-07",46.241,46.10331,433330000],["2023-09-08",45.572,45.43629,473069000],["2023-09-11",45.178,45.04347,473966000],["2023-09-12",44.87,44.73639,349256000],["2023-09-13",45.485,45.34956,398355000],["2023-09-14",45.581,45.44527,370097000],["2023-09-15",43.9,43.76927,506831000],["2023-09-18",43.966,43.83508,500271000],["2023-09-19",43.52,43.39041,373064000],["2023-09-20",42.239,42.11322,367108000],["2023-09-21",41.017,40.89486,450736000],["2023-09-22",41.61,41.4861,479236000],["2023-09-25",42.222,42.09627,419091000],["2023-09-26",41.911,41.7862,402282000],["2023-09-27",42.468,42.34154,444935000],["2023-09-28",43.089,42.96069,424663000],["2023-09-29",43.499,43.36948,397830000],["2023-10-02",44.782,44.64865,433298000],["2023-10-03",43.517,43.38742,470850000],["2023-10-04",44.041,43.90986,361821000],["2023-10-05",44.688,44.55493,393483000],["2023-10-06",45.762,45.62573,434436000],["2023-10-09",45.273,45.13818,409675000],["2023-10-10",45.798,45.66162,368582000],["2023-10-11",46.806,46.66663,378137000],["2023-10-12",46.945,46.80521,481325000],["2023-10-13",45.461,45.32563,474115000],["2023-10-16",46.095,45.95774,375099000],["2023-10-17",43.938,43.80717,812333000],["2023-10-18",42.196,42.07035,627294000],["2023-10-19",42.101,41.97564,501233000],["2023-10-20",41.387,41.26376,477266000],["2023-10-23",42.975,42.84703,478530000],["2023-10-24",43.663,43.53299,401463000],["2023-10-25",41.779,41.65459,398379000],["2023-10-26",40.326,40.20592,541001000],["2023-10-27",40.5,40.3794,416784000],["2023-10-30",41.161,41.03843,388028000],["2023-10-31",40.78,40.65857,517969000],["2023-11-01",42.325,42.19897,437593000],["2023-11-02",43.506,43.37645,409172000],["2023-11-03",45.005,44.87099,424610000],["2023-11-06",45.751,45.61477,400733000],["2023-11-07",45.955,45.81816,343165000],["2023-11-08",46.574,46.43531,346719000],["2023-11-09",46.95,46.8102,540496000],["2023-11-10",48.335,48.19107,421245000],["2023-11-13",48.62,48.47522,384136000],["2023-11-14",49.656,49.50814,416954000],["2023-11-15",48.888,48.74243,475497000],["2023-11-16",49.48,49.33266,339756000],["2023-11-17",49.298,49.15121,325205000],["2023-11-20",50.409,50.2589,414120000],["2023-11-21",49.944,49.79528,565747000],["2023-11-22",48.716,48.57093,899420000],["2023-11-24",47.776,47.63374,294645000],["2023-11-27",48.242,48.09835,395662000],["2023-11-28",47.821,47.6786,401491000],["2023-11-29",48.14,47.99665,382005000],["2023-11-30",46.77,46.63073,526247000],["2023-12-01",46.765,46.62574,369317000],["2023-12-04",45.51,45.37448,437543000],["2023-12-05",46.566,46.43142,371718000],["2023-12-06",45.503,45.37149,380590000],["2023-12-07",46.596,46.46133,350823000],["2023-12-08",47.506,47.36871,359224000],["2023-12-11",46.627,46.49225,509728000],["2023-12-12",47.657,47.51927,372387000],["2023-12-13",48.088,47.94902,447792000],["2023-12-14",48.35,48.21026,391232000],["2023-12-15",48.89,48.74871,479948000],["2023-12-18",50.077,49.93227,412587000],["2023-12-19",49.604,49.46064,464444000],["2023-12-20",48.111,47.97196,397894000],["2023-12-21",48.99,48.84842,300425000],["2023-12-22",48.83,48.68888,252507000],["2023-12-26",49.279,49.13658,244200000],["2023-12-27",49.417,49.27419,233648000],["2023-12-28",49.522,49.37888,246587000],["2023-12-29",49.522,49.37888,389293000],["2024-01-02",48.168,48.02879,411254000],["2024-01-03",47.569,47.43153,320896000],["2024-01-04",47.998,47.85929,306535000],["2024-01-05",49.097,48.9551,415039000],["2024-01-08",52.253,52.10198,642510000],["2024-01-09",53.14,52.98643,773100000],["2024-01-10",54.35,54.19292,533796000],["2024-01-11",54.822,54.66356,596759000],["2024-01-12",54.71,54.55188,352994000],["2024-01-16",56.382,56.21905,449580000],["2024-01-17",56.053,55.89101,474394000],["2024-01-18",57.107,56.94196,491650000],["2024-01-19",59.491,59.31907,543501000],["2024-01-22",59.654,59.48159,452955000],["2024-01-23",59.873,59.69997,294654000],["2024-01-24",61.362,61.18466,560271000],["2024-01-25",61.617,61.43893,482777000],["2024-01-26",61.031,60.85461,390309000],["2024-01-29",62.465,62.28447,348733000],["2024-01-30",62.774,62.59258,410735000],["2024-01-31",61.527,61.34919,453795000],["2024-02-01",63.027,62.84485,369146000],["2024-02-02",66.16,65.9688,476578000],["2024-02-05",69.332,69.13163,680078000],["2024-02-06",68.223,68.02583,683111000],["2024-02-07",70.099,69.89642,495575000],["2024-02-08",69.641,69.43973,414422000],["2024-02-09",72.133,71.92455,436637000],["2024-02-12",72.248,72.0392,613710000],["2024-02-13",72.128,71.91956,602580000],["2024-02-14",73.9,73.68645,504917000],["2024-02-15",72.658,72.44802,420122000],["2024-02-16",72.613,72.40314,495327000],["2024-02-20",69.452,69.25128,704833000],["2024-02-21",67.472,67.27701,673755000],["2024-02-22",78.538,78.31103,865100000],["2024-02-23",78.817,78.58921,829388000],["2024-02-26",79.092,78.86342,503973000],["2024-02-27",78.701,78.47355,391705000],["2024-02-28",77.663,77.43855,393110000],["2024-02-29",79.112,78.88337,507289000],["2024-03-01",82.279,82.04121,479135000],["2024-03-04",85.237,84.99066,615616000],["2024-03-05",85.964,85.71958,520639000],["2024-03-06",88.7,88.44779,582520000],["2024-03-07",92.669,92.40552,608119000],["2024-03-08",87.528,87.27914,1142269000],["2024-03-11",85.774,85.53014,678364000],["2024-03-12",91.913,91.65167,668075000],["2024-03-13",90.888,90.62958,635713000],["2024-03-14",87.944,87.69395,602318000],["2024-03-15",87.837,87.58726,642086000],["2024-03-18",88.455,88.2035,668976000],["2024-03-19",89.398,89.14383,672171000],["2024-03-20",90.372,90.11504,479063000],["2024-03-21",91.435,91.17503,480372000],["2024-03-22",94.289,94.0209,586719000],["2024-03-25",95.002,94.73189,552136000],["2024-03-26",92.561,92.29782,513648000],["2024-03-27",90.25,89.9934,586067000],["2024-03-28",90.356,90.0991,435212000],["2024-04-01",90.363,90.10607,452441000],["2024-04-02",89.452,89.19766,433064000],["2024-04-03",88.964,88.71104,370067000],["2024-04-04",85.905,85.66074,434965000],["2024-04-05",88.008,87.75777,399678000],["2024-04-08",87.133,86.88525,283220000],["2024-04-09",85.354,85.11131,501700000],["2024-04-10",87.039,86.79153,431929000],["2024-04-11",90.616,90.35835,431637000],["2024-04-12",88.186,87.93527,426805000],["2024-04-15",86.001,85.75648,443077000],["2024-04-16",87.415,87.16646,370453000],["2024-04-17",84.035,83.79607,495400000],["2024-04-18",84.671,84.43025,447260000],["2024-04-19",76.2,75.98335,875198000],["2024-04-22",79.518,79.29191,596341000],["2024-04-23",82.423,82.18865,438559000],["2024-04-24",79.677,79.45045,512208000],["2024-04-25",82.632,82.39706,424641000],["2024-04-26",87.735,87.48557,551011000],["2024-04-29",87.757,87.50748,388971000],["2024-04-30",86.402,86.15633,363709000],["2024-05-01",83.041,82.80489,559863000],["2024-05-02",85.817,85.573,377898000],["2024-05-03",88.789,88.53654,398341000],["2024-05-06",92.14,91.87803,376203000],["2024-05-07",90.554,90.29653,437342000],["2024-05-08",90.412,90.15494,325721000],["2024-05-09",88.747,88.49467,378013000],["2024-05-10",89.878,89.62246,335325000],["2024-05-13",90.399,90.14198,289680000],["2024-05-14",91.356,91.09624,296507000],["2024-05-15",94.63,94.36095,417735000],["2024-05-16",94.359,94.09071,323952000],["2024-05-17",92.479,92.21606,359691000],["2024-05-20",94.78,94.51052,318764000],["2024-05-21",95.386,95.11478,328946000],["2024-05-22",94.95,94.68002,548648000],["2024-05-23",103.799,103.50388,835065000],["2024-05-24",106.469,106.16628,429494000],["2024-05-28",113.901,113.57713,652728000],["2024-05-29",114.825,114.49852,557442000],["2024-05-30",110.5,110.18582,484553000],["2024-05-31",109.633,109.32128,613263000],["2024-06-03",115,114.67302,438392000],["2024-06-04",116.437,116.10593,403324000],["2024-06-05",122.44,122.09187,528402000],["2024-06-06",120.998,120.65398,664696000],["2024-06-07",120.888,120.5443,412386000],["2024-06-10",121.79,121.44371,313434100],["2024-06-11",120.91,120.57613,222551200],["2024-06-12",125.2,124.85426,299595000],["2024-06-13",129.61,129.25211,260704500],["2024-06-14",131.88,131.51582,309320400],["2024-06-17",130.98,130.61835,288504400],["2024-06-18",135.58,135.20561,294335100],["2024-06-20",130.78,130.41885,517768400],["2024-06-21",126.57,126.22049,649445800],["2024-06-24",118.11,117.78384,476060900],["2024-06-25",126.09,125.74181,414192600],["2024-06-26",126.4,126.05096,362975900],["2024-06-27",123.99,123.64761,252571700],["2024-06-28",123.54,123.19886,315516700],["2024-07-01",124.3,123.95676,284885500],["2024-07-02",122.67,122.33125,218374000],["2024-07-03",128.28,127.92578,215749000],["2024-07-05",125.83,125.48254,214176700],["2024-07-08",128.2,127.84598,237677300],["2024-07-09",131.38,131.01721,285366600],["2024-07-10",134.91,134.53748,248978600],["2024-07-11",127.4,127.0482,374782700],["2024-07-12",129.24001,128.88315,252680500],["2024-07-15",128.44,128.08533,208326200],["2024-07-16",126.36,126.01108,214769500],["2024-07-17",117.99,117.66418,390086200],["2024-07-18",121.09,120.75562,320979500],["2024-07-19",117.93,117.60436,217223800],["2024-07-22",123.54,123.19886,258068900],["2024-07-23",122.59,122.25148,173911000],["2024-07-24",114.25,113.93452,327776900],["2024-07-25",112.28,111.96996,460067000],["2024-07-26",113.06,112.7478,293399100],["2024-07-29",111.59,111.28185,248152100],["2024-07-30",103.73,103.44355,486833300],["2024-07-31",117.02,116.69685,473174200],["2024-08-01",109.21,108.90842,523462300],["2024-08-02",107.27,106.97378,482027500],["2024-08-05",100.45,100.17262,552842400],["2024-08-06",104.25,103.96213,409012100],["2024-08-07",98.91,98.63688,411440400],["2024-08-08",104.97,104.68013,391910000],["2024-08-09",104.75,104.46075,290844200],["2024-08-12",109.02,108.71895,325559900],["2024-08-13",116.14,115.81929,312646700],["2024-08-14",118.08,117.75394,339246400],["2024-08-15",122.86,122.52074,318086700],["2024-08-16",124.58,124.23599,302589900],["2024-08-19",130,129.64102,318333600],["2024-08-20",127.25,126.89864,300087400],["2024-08-21",128.5,128.14517,257883600],["2024-08-22",123.74,123.39831,376189100],["2024-08-23",129.37,129.01276,323230300],["2024-08-26",126.46,126.11079,331964700],["2024-08-27",128.3,127.94573,303134600],["2024-08-28",125.61,125.26315,448101100],["2024-08-29",117.59,117.26528,453023300],["2024-08-30",119.37,119.04037,333751600],["2024-09-03",108,107.70177,477155100],["2024-09-04",106.21,105.91672,372470300],["2024-09-05",107.21,106.91397,306850700],["2024-09-06",102.83,102.54605,413638100],["2024-09-09",106.47,106.17599,273912000],["2024-09-10",108.1,107.80149,268283700],["2024-09-11",116.91,116.58717,441422400],["2024-09-12",119.14,118.82117,366052700],["2024-09-13",119.1,118.78127,238358300],["2024-09-16",116.78,116.46748,248772300],["2024-09-17",115.59,115.28068,231925900],["2024-09-18",113.37,113.06661,310318900],["2024-09-19",117.87,117.55457,293506400],["2024-09-20",116,115.68958,382462400],["2024-09-23",116.26,115.94888,206228500],["2024-09-24",120.87,120.54655,354966800],["2024-09-25",123.51,123.17948,284692900],["2024-09-26",124.04,123.70806,302582900],["2024-09-27",121.4,121.07513,271009200],["2024-09-30",121.44,121.11502,226553700],["2024-10-01",117,116.6869,302094500],["2024-10-02",118.85,118.53195,221845900],["2024-10-03",122.85,122.52126,277118000],["2024-10-04",124.92,124.58571,243678100],["2024-10-07",127.72,127.37821,346250200],["2024-10-08",132.89,132.53438,285722500],["2024-10-09",132.64999,132.29503,246191600],["2024-10-10",134.81,134.44925,242311300],["2024-10-11",134.8,134.43927,170209500],["2024-10-14",138.07001,137.70052,232347700],["2024-10-15",131.60001,131.24783,377831000],["2024-10-16",135.72,135.3568,264879700],["2024-10-17",136.92999,136.56357,306435900],["2024-10-18",138,137.63071,176090200],["2024-10-21",143.71001,143.32544,264554500],["2024-10-22",143.59,143.20575,226311600],["2024-10-23",139.56,139.18652,285930000],["2024-10-24",140.41,140.03427,172354900],["2024-10-25",141.53999,141.16122,205122100],["2024-10-28",140.52,140.14394,173586700],["2024-10-29",141.25,140.87202,157593600],["2024-10-30",139.34,138.96712,179418100],["2024-10-31",132.75999,132.40474,270039600],["2024-11-01",135.39999,135.03766,207127800],["2024-11-04",136.05,135.68594,187528200],["2024-11-05",139.91,139.53561,160537400],["2024-11-06",145.61,145.22035,242043900],["2024-11-07",148.88,148.48161,207323300],["2024-11-08",147.63,147.23491,175665800],["2024-11-11",145.25999,144.87128,182325600],["2024-11-12",148.28999,147.89316,198634700],["2024-11-13",146.27,145.87856,191903300],["2024-11-14",146.75999,146.36726,194463300],["2024-11-15",141.98,141.60004,250132900],["2024-11-18",140.14999,139.77493,221205300],["2024-11-19",147.00999,146.61658,227834900],["2024-11-20",145.89,145.4996,309871700],["2024-11-21",146.67,146.27751,400946600],["2024-11-22",141.95,141.57013,236406200],["2024-11-25",136.02,135.65601,344941900],["2024-11-26",136.92,136.55359,190287700],["2024-11-27",135.34,134.97781,226370900],["2024-11-29",138.25,137.88005,141863200],["2024-12-02",138.63,138.259,171682800],["2024-12-03",140.25999,139.88466,164414000],["2024-12-04",145.14,144.75159,231224300],["2024-12-05",145.06,144.68179,172621200],["2024-12-06",142.44,142.06862,188505600],["2024-12-09",138.81,138.44807,189308600],["2024-12-10",135.07001,134.71783,210020900],["2024-12-11",139.31,138.94678,184905200],["2024-12-12",137.34,136.9819,159211400],["2024-12-13",134.25,133.89998,231514900],["2024-12-16",132,131.65581,237951100],["2024-12-17",130.39,130.05002,259410300],["2024-12-18",128.91,128.57388,277444500],["2024-12-19",130.67999,130.33926,209719200],["2024-12-20",134.7,134.34879,306528600],["2024-12-23",139.67,139.30582,176053500],["2024-12-24",140.22,139.8544,105157000],["2024-12-26",139.92999,139.56514,116205600],["2024-12-27",137.00999,136.65274,170582600],["2024-12-30",137.49001,137.13152,167734700],["2024-12-31",134.28999,133.93987,155659200],["2025-01-02",138.31,137.94936,198247200],["2025-01-03",144.47,144.09331,229322500],["2025-01-06",149.42999,149.04041,265377400],["2025-01-07",140.14,139.7746,351782200],["2025-01-08",140.11,139.74469,227349900],["2025-01-10",135.91,135.55562,207602500],["2025-01-13",133.23,132.88261,204808900],["2025-01-14",131.75999,131.41646,195590500],["2025-01-15",136.24001,135.88478,185217300],["2025-01-16",133.57001,133.22176,209235600],["2025-01-17",137.71001,137.35097,201188800],["2025-01-21",140.83,140.46281,197749000],["2025-01-22",147.07001,146.68654,237651400],["2025-01-23",147.22,146.83615,155915500],["2025-01-24",142.62,142.24815,234657600],["2025-01-27",118.42,118.11124,818830900],["2025-01-28",128.99001,128.6537,579666400],["2025-01-29",123.7,123.37747,467120600],["2025-01-30",124.65,124.32499,392925500],["2025-01-31",120.07,119.75694,388161100],["2025-02-03",116.66,116.35583,371235700],["2025-02-04",118.65,118.34064,256550000],["2025-02-05",124.83,124.50453,262230800],["2025-02-06",128.67999,128.34448,251483600],["2025-02-07",129.84,129.50143,228186300],["2025-02-10",133.57001,133.22176,216989100],["2025-02-11",132.8,132.45375,178902400],["2025-02-12",131.14,130.79808,160278600],["2025-02-13",135.28999,134.93724,197430000],["2025-02-14",138.85001,138.48798,195479600],["2025-02-18",139.39999,139.03654,219176600],["2025-02-19",139.23,138.86697,167536000],["2025-02-20",140.11,139.74469,143903600],["2025-02-21",134.42999,134.0795,228217600],["2025-02-24",130.28,129.94032,251381100],["2025-02-25",126.63,126.29983,271428700],["2025-02-26",131.28,130.93768,322553800],["2025-02-27",120.15,119.83673,443175800],["2025-02-28",124.92,124.59429,389091100],["2025-03-03",114.06,113.7626,411381400],["2025-03-04",115.99,115.68758,398163300],["2025-03-05",117.3,116.99416,284337900],["2025-03-06",110.57,110.28171,321181900],["2025-03-07",112.69,112.39619,341755500],["2025-03-10",106.98,106.70107,366487400],["2025-03-11",108.76,108.47643,354865700],["2025-03-12",115.74,115.44884,323857500],["2025-03-13",115.58,115.28925,299033100],["2025-03-14",121.67,121.36392,277593500],["2025-03-17",119.53,119.22931,255501500],["2025-03-18",115.43,115.13963,299686900],["2025-03-19",117.52,117.22436,273426200],["2025-03-20",118.53,118.23183,248829700],["2025-03-21",117.7,117.40391,266498500],["2025-03-24",121.41,121.10458,228452500],["2025-03-25",120.69,120.38639,167447200],["2025-03-26",113.76,113.47382,293463300],["2025-03-27",111.43,111.14969,236902100],["2025-03-28",109.67,109.39412,229872500],["2025-03-31",108.38,108.10736,299212700],["2025-04-01",110.15,109.87292,222614000],["2025-04-02",110.42,110.14222,220601200],["2025-04-03",101.8,101.54391,338769400],["2025-04-04",94.31,94.07275,532273800],["2025-04-07",97.64,97.39438,611041300],["2025-04-08",96.3,96.05775,476243400],["2025-04-09",114.33,114.0424,612918300],["2025-04-10",107.57,107.29939,437812400],["2025-04-11",110.93,110.65094,313417300],["2025-04-14",110.71,110.4315,264705000],["2025-04-15",112.2,111.91775,228966900],["2025-04-16",104.49,104.22715,397016900],["2025-04-17",101.49,101.2347,292517500],["2025-04-21",96.91,96.66623,288501100],["2025-04-22",98.89,98.64123,241004800],["2025-04-23",102.71,102.45162,247526000],["2025-04-24",106.43,106.16226,220815000],["2025-04-25",111.01,110.73075,251064700],["2025-04-28",108.73,108.45648,207708500],["2025-04-29",109.02,108.74574,170444300],["2025-04-30",108.92,108.646,235044600],["2025-05-01",111.61,111.32924,236121500],["2025-05-02",114.5,114.21197,190194800],["2025-05-05",113.82,113.53368,133163200],["2025-05-06",113.54,113.25439,158525600],["2025-05-07",117.06,116.76553,206758800],["2025-05-08",117.37,117.07475,198428100],["2025-05-09",116.65,116.35657,132972200],["2025-05-12",123,122.69058,225023300],["2025-05-13",129.92999,129.60313,330430100],["2025-05-14",135.34,134.99954,281180800],["2025-05-15",134.83,134.49083,226632600],["2025-05-16",135.39999,135.05939,226542500],["2025-05-19",135.57001,135.22896,193154600],["2025-05-20",134.38,134.04195,161514200],["2025-05-21",131.8,131.46846,270608700],["2025-05-22",132.83,132.49585,187344000],["2025-05-23",131.28999,130.9597,198821300],["2025-05-27",135.5,135.15913,192953600],["2025-05-28",134.81,134.47086,304021100],["2025-05-29",139.19,138.83984,369241900],["2025-05-30",135.13,134.79008,333170900],["2025-06-02",137.38,137.03442,197663100],["2025-06-03",141.22,140.86475,225578800],["2025-06-04",141.92,141.56299,167120800],["2025-06-05",139.99001,139.63785,231397900],["2025-06-06",141.72,141.36349,153986200],["2025-06-09",142.63,142.27122,185114500],["2025-06-10",143.96001,143.59787,155881900],["2025-06-11",142.83,142.48059,167694000],["2025-06-12",145,144.64529,162365000],["2025-06-13",141.97,141.6227,180820600],["2025-06-16",144.69,144.33604,183133700],["2025-06-17",144.12,143.76743,139108000],["2025-06-18",145.48,145.1241,161494100],["2025-06-20",143.85001,143.49809,242956200],["2025-06-23",144.17,143.81732,154308900],["2025-06-24",147.89999,147.53818,187566100],["2025-06-25",154.31,153.93253,269146500],["2025-06-26",155.02,154.64076,198145700],["2025-06-27",157.75,157.36409,263234500],["2025-06-30",157.99001,157.60353,194580300],["2025-07-01",153.3,152.92499,213143600],["2025-07-02",157.25,156.86531,171224100],["2025-07-03",159.34,158.95021,143716100],["2025-07-07",158.24001,157.85291,140139000],["2025-07-08",160,159.6086,138133000],["2025-07-09",162.88,162.48155,183656400],["2025-07-10",164.10001,163.69856,167704100],["2025-07-11",164.92,164.51654,193633300],["2025-07-14",164.07001,163.66862,136975800],["2025-07-15",170.7,170.28241,230627400],["2025-07-16",171.37,170.95078,158831500],["2025-07-17",173,172.5768,160841100],["2025-07-18",172.41,171.98825,146456400],["2025-07-21",171.38,170.96075,123126100],["2025-07-22",167.03,166.6214,193114300],["2025-07-23",170.78,170.36221,154082200],["2025-07-24",173.74001,173.31497,128984600],["2025-07-25",173.5,173.07558,122316800],["2025-07-28",176.75,176.31761,140023500],["2025-07-29",175.50999,175.08064,154077500],["2025-07-30",179.27,178.83144,174312200],["2025-07-31",177.87,177.43486,221685400],["2025-08-01",173.72,173.29503,204529000],["2025-08-04",180,179.55968,148174600],["2025-08-05",178.25999,177.82393,156407600],["2025-08-06",179.42,178.98108,137192300],["2025-08-07",180.77,180.32777,151878400],["2025-08-08",182.7,182.25305,123396700],["2025-08-11",182.06,181.61462,138323200],["2025-08-12",183.16,182.71193,145485700],["2025-08-13",181.59,181.14575,179871700],["2025-08-14",182.02,181.57472,129554000],["2025-08-15",180.45,180.00856,156602200],["2025-08-18",182.00999,181.56473,132008000],["2025-08-19",175.64,175.21031,185229200],["2025-08-20",175.39999,174.97092,215142700],["2025-08-21",174.98,174.55194,140040900],["2025-08-22",177.99001,177.5546,172789400],["2025-08-25",179.81,179.3701,163012800],["2025-08-26",181.77,181.32533,168688200],["2025-08-27",181.60001,181.15575,235518900],["2025-08-28",180.17,179.72925,281787800],["2025-08-29",174.17999,173.75389,243257900],["2025-09-02",170.78,170.36221,231164900],["2025-09-03",170.62,170.20261,164424900],["2025-09-04",171.66,171.24007,141670100],["2025-09-05",167.02,166.61143,224441400],["2025-09-08",168.31,167.89827,163769100],["2025-09-09",170.75999,170.34225,157548400],["2025-09-10",177.33,176.89619,226852000],["2025-09-11",177.17,176.74657,151159300],["2025-09-12",177.82001,177.39499,124911000],["2025-09-15",177.75,177.32515,147061600],["2025-09-16",174.88,174.46202,140737800],["2025-09-17",170.28999,169.88298,211843800],["2025-09-18",176.24001,175.81879,191763300],["2025-09-19",176.67,176.24773,237182100],["2025-09-22",183.61,183.17116,269637000],["2025-09-23",178.42999,178.00354,192559600],["2025-09-24",176.97,176.54701,143564100],["2025-09-25",177.69,177.26532,191586700],["2025-09-26",178.19,177.76411,148573700],["2025-09-29",181.85001,181.41537,193063500],["2025-09-30",186.58,186.13405,236981000],["2025-10-01",187.24001,186.79248,173844900],["2025-10-02",188.89,188.43854,136805800],["2025-10-03",187.62,187.17155,137596900],["2025-10-06",185.53999,185.09654,157678100],["2025-10-07",185.03999,184.59773,140088000],["2025-10-08",189.11,188.658,130168900],["2025-10-09",192.57001,192.10974,182997200],["2025-10-10",183.16,182.72224,268774400],["2025-10-13",188.32001,187.8699,153482800],["2025-10-14",180.03,179.5997,205641400],["2025-10-15",179.83,179.40019,214450500],["2025-10-16",181.81,181.37546,179723300],["2025-10-17",183.22,182.78209,173135200],["2025-10-20",182.64,182.20348,128544700],["2025-10-21",181.16,180.72701,124240200],["2025-10-22",180.28,179.84911,162249600],["2025-10-23",182.16,181.72462,111363700],["2025-10-24",186.25999,185.8148,131296700],["2025-10-27",191.49001,191.03232,153452700],["2025-10-28",201.03,200.54953,297986200],["2025-10-29",207.03999,206.54517,308829600],["2025-10-30",202.89,202.40508,178864400],["2025-10-31",202.49001,202.00604,179802200],["2025-11-03",206.88,206.38553,180267300],["2025-11-04",198.69,198.2151,188919300],["2025-11-05",195.21001,194.74344,171350300],["2025-11-06",188.08,187.63048,223029800],["2025-11-07",188.14999,187.70032,264942300],["2025-11-10",199.05,198.57426,198897100],["2025-11-11",193.16,192.69833,176483300],["2025-11-12",193.8,193.33681,154935300],["2025-11-13",186.86,186.41338,207423100],["2025-11-14",190.17,189.71548,186591900],["2025-11-17",186.60001,186.15401,173628900],["2025-11-18",181.36,180.92653,213598900],["2025-11-19",186.52,186.07419,247246400],["2025-11-20",180.64,180.20825,343504800],["2025-11-21",178.88,178.45247,346926200],["2025-11-24",182.55,182.11369,256618300],["2025-11-25",177.82001,177.39499,320600300],["2025-11-26",180.25999,179.82916,183852000],["2025-11-28",177,176.57695,121332800],["2025-12-01",179.92,179.48999,188131000],["2025-12-02",181.46001,181.02629,182632200],["2025-12-03",179.59,179.16077,165138000],["2025-12-04",183.38,182.9519,167364900],["2025-12-05",182.41,181.98416,143971100],["2025-12-08",185.55,185.11684,204378100],["2025-12-09",184.97,184.53818,144719700],["2025-12-10",183.78,183.35097,162785400],["2025-12-11",180.92999,180.5076,182136600],["2025-12-12",175.02,174.6114,204274900],["2025-12-15",176.28999,175.87843,164775600],["2025-12-16",177.72,177.30511,148588100],["2025-12-17",170.94,170.54094,222775500],["2025-12-18",174.14,173.73346,176096000],["2025-12-19",180.99001,180.56747,324925900],["2025-12-22",183.69,183.26117,129064400],["2025-12-23",189.21001,188.76828,174873600],["2025-12-24",188.61,188.16968,65528500],["2025-12-26",190.53,190.08521,139740300],["2025-12-29",188.22,187.78059,120006100],["2025-12-30",187.53999,187.10217,97687300],["2025-12-31",186.5,186.06462,120100500],["2026-01-02",188.85001,188.40913,148240500],["2026-01-05",188.12,187.68083,183529700],["2026-01-06",187.24001,186.80289,176862600],["2026-01-07",189.11,188.66852,153543200],["2026-01-08",185.03999,184.60802,172457000],["2026-01-09",184.86,184.42844,131327500],["2026-01-12",184.94,184.50826,137968500],["2026-01-13",185.81,185.37622,160128900],["2026-01-14",183.14,182.71243,159586100],["2026-01-15",187.05,186.61333,206188600],["2026-01-16",186.23,185.79523,187967200],["2026-01-20",178.07001,177.65428,223345300],["2026-01-21",183.32001,182.89204,200381000],["2026-01-22",184.84,184.40848,139636600],["2026-01-23",187.67,187.23187,142748100],["2026-01-26",186.47,186.03468,124799600],["2026-01-27",188.52,188.0799,143711600],["2026-01-28",191.52,191.07289,148552700],["2026-01-29",192.50999,192.06058,171764400],["2026-01-30",191.13,190.68381,179489500],["2026-02-02",185.61,185.1767,165794100],["2026-02-03",180.34,179.91898,204019600],["2026-02-04",174.19,173.78334,207014100],["2026-02-05",171.88,171.47873,206312900],["2026-02-06",185.41,184.97714,231346200],["2026-02-09",190.03999,189.59634,196387400],["2026-02-10",188.53999,188.09984,136764800],["2026-02-11",190.05,189.60632,144192700],["2026-02-12",186.94,186.50359,189932500],["2026-02-13",182.81,182.38322,161888000],["2026-02-17",184.97,184.53818,162276900],["2026-02-18",187.98,187.54114,164749100],["2026-02-19",187.89999,187.46133,126554500],["2026-02-20",189.82001,189.37688,178422300],["2026-02-23",191.55,191.10283,171584800],["2026-02-24",192.85001,192.3998,175123600],["2026-02-25",195.56,195.10345,250637100],["2026-02-26",184.89,184.45836,360807900],["2026-02-27",177.19,176.77635,311636500],["2026-03-02",182.48,182.054,209095300],["2026-03-03",180.05,179.62965,178099400],["2026-03-04",183.03999,182.61269,177731200],["2026-03-05",183.34,182.91199,198779700],["2026-03-06",177.82001,177.40488,189021900],["2026-03-09",182.64999,182.22359,177213600],["2026-03-10",184.77,184.33865,179118500],["2026-03-11",186.03,185.60574,145280400],["2026-03-12",183.14,182.72235,155762700],["2026-03-13",180.25,179.83893,160988400],["2026-03-16",183.22,182.80217,217307400],["2026-03-17",181.92999,181.51509,182497800],["2026-03-18",180.39999,179.98859,156683100],["2026-03-19",178.56,178.15279,170968500],["2026-03-20",172.7,172.30614,241323500],["2026-03-23",175.64,175.23944,182836300],["2026-03-24",175.2,174.80045,147667800],["2026-03-25",178.67999,178.27251,162602100],["2026-03-26",171.24001,170.84949,186152200],["2026-03-27",167.52,167.13795,196212700],["2026-03-30",165.17,164.79332,185627000],["2026-03-31",174.39999,174.00227,226181300],["2026-04-01",175.75,175.3492,168132000],["2026-04-02",177.39,176.98544,143143200],["2026-04-06",177.64,177.23488,107564300],["2026-04-07",178.10001,177.69383,132534900],["2026-04-08",182.08,181.66476,147732700],["2026-04-09",183.91,183.49059,116428500],["2026-04-10",188.63,188.19983,160459500],["2026-04-13",189.31,188.87827,133648200],["2026-04-14",196.50999,196.06184,161307000],["2026-04-15",198.87,198.41647,185338400],["2026-04-16",198.35001,197.89766,134012900],["2026-04-17",201.67999,201.22005,160324400],["2026-04-20",202.06,201.59918,119381400],["2026-04-21",199.88,199.42418,107945300],["2026-04-22",202.5,202.03819,107501000],["2026-04-23",199.64,199.18471,113561800],["2026-04-24",208.27,207.79503,214134400],["2026-04-27",216.61,216.11601,187172400],["2026-04-28",213.17,212.68385,180275400],["2026-04-29",209.25,208.7728,123711800],["2026-04-30",199.57001,199.11488,225239200],["2026-05-01",198.45,197.99742,128647000],["2026-05-04",198.48,198.02734,125368100],["2026-05-05",196.5,196.05186,113406600],["2026-05-06",207.83,207.35603,188362800],["2026-05-07",211.5,211.01767,168307900],["2026-05-08",215.2,214.70923,136421400],["2026-05-11",219.44,218.93956,160685800],["2026-05-12",220.78,220.2765,159176600],["2026-05-13",225.83,225.31499,150405400],["2026-05-14",235.74001,235.20239,180782900],["2026-05-15",225.32001,224.80617,180977600],["2026-05-18",222.32001,221.813,146280900],["2026-05-19",220.61,220.10689,140948200],["2026-05-20",223.47,222.96037,184201600],["2026-05-21",219.50999,219.0094,203381800],["2026-05-22",215.33,214.83893,169275700],["2026-05-26",214.86,214.37001,187202600],["2026-05-27",212.60001,212.11516,167601200],["2026-05-28",214.25,213.76138,143996000],["2026-05-29",211.14,210.65849,289410600],["2026-06-01",224.36,223.84834,212850700],["2026-06-02",222.82001,222.31184,193362900],["2026-06-03",214.75,214.26025,160907000],["2026-06-04",218.66,218.4156,169022200],["2026-06-05",205.10001,204.87076,219655500],["2026-06-08",208.64,208.4068,138372800],["2026-06-09",208.19,207.95731,180962500],["2026-06-10",200.42,200.19598,161746600],["2026-06-11",204.87,204.64101,158643200],["2026-06-12",205.19,204.96066,112001800],["2026-06-15",212.45,212.21254,149936700],["2026-06-16",207.41,207.17818,125694100],["2026-06-17",204.64999,204.42125,128363500],["2026-06-18",210.69,210.45451,241272000],["2026-06-22",208.64999,208.41678,122041400],["2026-06-23",200.03999,199.81641,153496200],["2026-06-24",199,198.77757,151810700],["2026-06-25",195.74001,195.52122,149550000],["2026-06-26",192.53,192.3148,179304100],["2026-06-29",194.97,194.75208,148835700],["2026-06-30",200.09,199.86635,166476700],["2026-07-01",197.58,197.35916,146147600],["2026-07-02",194.83,194.61224,142068700],["2026-07-06",195.55,195.33144,108999000],["2026-07-07",196.92999,196.70988,124154600],["2026-07-08",204.12,203.89185,147419100],["2026-07-09",202.78,202.55334,132037400],["2026-07-10",210.96001,210.72421,148421000],["2026-07-13",203.53,203.30251,121411000],["2026-07-14",211.8,211.56328,124379600],["2026-07-15",212.5,212.26248,124797200],["2026-07-16",207.39999,207.16818,122986100],["2026-07-17",202.81,202.58331,144281900],["2026-07-20",203.28,203.0528,88701500],["2026-07-21",207.28999,207.0583,108685600],["2026-07-22",212.06,211.82298,137645600],["2026-07-23",208.75999,208.52666,110505300],["2026-07-24",206.84,206.60881,114836800],["2026-07-27",196.50999,196.29036,154353700],["2026-07-28",197.00999,196.78979,134111500],["2026-07-29",190.00999,189.79762,147680800],["2026-07-30",195.03999,194.82199,129010200],["2026-07-31",200.75,200.52562,139961200],["2026-08-03",206.64,206.40904,128406900],["2026-08-04",211.94,211.70311,134922000],["2026-08-05",219.22,218.97498,158187400],["2026-08-06",218.99001,218.74524,113940600],["2026-08-07",223.96001,223.70969,105669400],["2026-08-10",217.55,217.30684,115846600],["2026-08-11",217.5,217.2569,101273100],["2026-08-12",224.09,223.83952,108783600],["2026-08-13",225.3,225.04819,98867200],["2026-08-14",225.16,224.90834,75680900],["2026-08-17",225.00999,224.7585,93678700],["2026-08-18",219.74001,219.4944,103128200],["2026-08-19",217.56,217.31683,96797300],["2026-08-20",216.85001,216.60764,92457000],["2026-08-21",214.72,214.48001,98869300],["2026-08-24",208.48,208.24698,135187300],["2026-08-25",213.05,212.81187,122309000],["2026-08-26",209.66,209.42566,179900000],["2026-08-27",227.98,227.72517,298909800],["2026-08-28",217.55,217.30684,195116400],["2026-08-31",220.78,220.53323,124702700],["2026-09-01",217.44,217.19698,109756200],["2026-09-02",224.41,224.15918,157104700],["2026-09-03",228.45,228.19466,134681600],["2026-09-04",230.36,230.10252,135352400],["2026-09-08",225.73,225.47769,122965600],["2026-09-09",223.67,223.42,82955500],["2026-09-10",218.36,218.36,105768000],["2026-09-11",218.28999,218.28999,89060100],["2026-09-14",210.96001,210.96001,132267200],["2026-09-15",212.17,212.17,88059700],["2026-09-16",213.89999,213.89999,96563600],["2026-09-17",219.34,219.34,94191300],["2026-09-18",222.27,222.27,190287400],["2026-09-21",227.38,227.38,109806100],["2026-09-22",228.87,228.87,95746700],["2026-09-23",225.50999,225.50999,89547300],["2026-09-24",224.58,224.58,77469900],["2026-09-25",225.07001,225.07001,89947700],["2026-09-28",228.86,228.86,142344300],["2026-09-29",227.21001,227.21001,101494900],["2026-09-30",228.38,228.38,121732200],["2026-10-01",230.86,230.86,98591400],["2026-10-02",233.95,233.95,135167800],["2026-10-05",238.89999,238.89999,127171500],["2026-10-06",239.24001,239.24001,101701900],["2026-10-07",237.47,237.47,81772400],["2026-10-08",230.48,230.48,118697400],["2026-10-09",229.28,229.28,84645600],["2026-10-12",226.32001,226.32001,70690300],["2026-10-13",228.52,228.52,83846800]]},"META":{"rows":[["2012-05-18",38.23,37.86731,573576400],["2012-05-21",34.03,33.70716,168192700],["2012-05-22",31,30.70591,101786600],["2012-05-23",32,31.69642,73600000],["2012-05-24",33.03,32.71664,50237200],["2012-05-25",31.91,31.60727,37149800],["2012-05-29",28.84,28.5664,78063400],["2012-05-30",28.19,27.92257,57267900],["2012-05-31",29.6,29.31919,111639200],["2012-06-01",27.72,27.45702,41855500],["2012-06-04",26.9,26.6448,35230300],["2012-06-05",25.87,25.62457,42473400],["2012-06-06",26.81,26.55566,61489200],["2012-06-07",26.31,26.0604,26159500],["2012-06-08",27.1,26.84291,38034000],["2012-06-11",27.01,26.75376,28219600],["2012-06-12",27.4,27.14006,15816800],["2012-06-13",27.27,27.0113,17102800],["2012-06-14",28.29,28.02162,16855000],["2012-06-15",30.01,29.7253,43563800],["2012-06-18",31.41,31.11202,42978900],["2012-06-19",31.91,31.60727,30849000],["2012-06-20",31.6,31.30022,15553600],["2012-06-21",31.84,31.53794,21875300],["2012-06-22",33.05,32.73646,74834000],["2012-06-25",32.06,31.75585,24352900],["2012-06-26",33.1,32.78598,24858700],["2012-06-27",32.23,31.92424,28568000],["2012-06-28",31.36,31.06249,17713300],["2012-06-29",31.1,30.80496,19526900],["2012-07-02",30.77,30.47809,14122000],["2012-07-03",31.2,30.90401,8763600],["2012-07-05",31.47,31.17145,10032100],["2012-07-06",31.73,31.42899,10945600],["2012-07-09",32.17,31.86481,17785200],["2012-07-10",31.47,31.17145,14269500],["2012-07-11",30.97,30.67619,13030300],["2012-07-12",30.81,30.51771,11300700],["2012-07-13",30.72,30.42856,8108300],["2012-07-16",28.25,27.98199,24672100],["2012-07-17",28.09,27.82352,30438600],["2012-07-18",29.11,28.83384,16841800],["2012-07-19",29,28.72488,13685100],["2012-07-20",28.76,28.48716,11869100],["2012-07-23",28.75,28.47725,12390700],["2012-07-24",28.45,28.1801,11539800],["2012-07-25",29.34,29.06166,17230200],["2012-07-26",26.85,26.59528,64597400],["2012-07-27",23.71,23.48506,123102300],["2012-07-30",23.15,22.93038,29285900],["2012-07-31",21.71,21.50404,56179400],["2012-08-01",20.88,20.68191,44604400],["2012-08-02",20.04,19.84988,56374500],["2012-08-03",21.09,20.88992,80647000],["2012-08-06",21.92,21.71205,27778900],["2012-08-07",20.72,20.52343,36782900],["2012-08-08",20.72,20.52343,29537400],["2012-08-09",21.01,20.81068,15610700],["2012-08-10",21.81,21.60309,25794700],["2012-08-13",21.6,21.39509,24973100],["2012-08-14",20.38,20.18666,39308800],["2012-08-15",21.2,20.99888,47861100],["2012-08-16",19.87,19.6815,157565300],["2012-08-17",19.05,18.86928,129293400],["2012-08-20",20.01,19.82017,101186600],["2012-08-21",19.16,18.97823,70640600],["2012-08-22",19.44,19.25558,49892200],["2012-08-23",19.44,19.25558,32813700],["2012-08-24",19.41,19.22586,29622200],["2012-08-27",19.15,18.96833,20704000],["2012-08-28",19.34,19.15653,25417000],["2012-08-29",19.1,18.9188,16124700],["2012-08-30",19.09,18.9089,30647500],["2012-08-31",18.06,17.88867,58764200],["2012-09-04",17.73,17.5618,46622400],["2012-09-05",18.58,18.40374,60781800],["2012-09-06",18.96,18.78013,46066500],["2012-09-07",18.98,18.79994,36371700],["2012-09-10",18.81,18.63155,24797800],["2012-09-11",19.43,19.24567,50508200],["2012-09-12",20.93,20.73144,121584000],["2012-09-13",20.71,20.51353,65041600],["2012-09-14",22,21.79129,72819800],["2012-09-17",21.52,21.31585,50667600],["2012-09-18",21.87,21.66253,36760500],["2012-09-19",23.29,23.06905,78782800],["2012-09-20",22.59,22.37569,57248900],["2012-09-21",22.86,22.64313,51218100],["2012-09-24",20.79,20.59277,79106500],["2012-09-25",20.28,20.08761,46291700],["2012-09-26",20.62,20.42438,38271900],["2012-09-27",20.32,20.12723,30215900],["2012-09-28",21.66,21.45452,65486000],["2012-10-01",21.99,21.78139,51262700],["2012-10-02",22.27,22.05873,29341400],["2012-10-03",21.83,21.62291,32000100],["2012-10-04",21.95,21.74177,46892100],["2012-10-05",20.91,20.71163,40529300],["2012-10-08",20.4,20.20647,32236700],["2012-10-09",20.23,20.03808,27161800],["2012-10-10",19.64,19.45368,39321800],["2012-10-11",19.75,19.56263,21817300],["2012-10-12",19.52,19.33482,18809400],["2012-10-15",19.52,19.33482,20189700],["2012-10-16",19.48,19.2952,21834700],["2012-10-17",19.88,19.6914,44074500],["2012-10-18",18.98,18.79994,52157400],["2012-10-19",19,18.81975,34835000],["2012-10-22",19.32,19.13672,32447300],["2012-10-23",19.5,19.31501,78381200],["2012-10-24",23.23,23.00962,228949900],["2012-10-25",22.56,22.34598,76142000],["2012-10-26",21.94,21.73186,73175800],["2012-10-31",21.11,20.90973,99378200],["2012-11-01",21.21,21.00878,37713900],["2012-11-02",21.18,20.97907,38344400],["2012-11-05",21.25,21.04841,31806700],["2012-11-06",21.17,20.96916,29062700],["2012-11-07",20.47,20.2758,33396800],["2012-11-08",19.99,19.80036,34254600],["2012-11-09",19.21,19.02776,42295500],["2012-11-12",20.07,19.8796,67349200],["2012-11-13",19.86,19.67159,71775100],["2012-11-14",22.36,22.14787,229751000],["2012-11-15",22.17,21.95967,78857700],["2012-11-16",23.56,23.33649,107182200],["2012-11-19",22.92,22.70256,85021300],["2012-11-20",23.1,22.88086,46655300],["2012-11-21",24.32,24.08928,89862400],["2012-11-23",24,23.77232,29520900],["2012-11-26",25.94,25.69391,123865000],["2012-11-27",26.15,25.90192,85760600],["2012-11-28",26.36,26.10993,49205600],["2012-11-29",27.32,27.06082,88759700],["2012-11-30",28,27.73437,127049600],["2012-12-03",27.04,26.78348,123526100],["2012-12-04",27.46,27.19949,72869200],["2012-12-05",27.71,27.44712,58976300],["2012-12-06",26.97,26.71414,46001500],["2012-12-07",27.49,27.22921,51751900],["2012-12-10",27.84,27.57589,50608500],["2012-12-11",27.98,27.71456,77099100],["2012-12-12",27.58,27.31835,46704200],["2012-12-13",28.24,27.97209,81051600],["2012-12-14",26.81,26.55566,91631600],["2012-12-17",26.75,26.49623,57742500],["2012-12-18",27.71,27.44712,60512900],["2012-12-19",27.41,27.14997,61390300],["2012-12-20",27.36,27.10044,35574800],["2012-12-21",26.26,26.01088,54555200],["2012-12-24",26.93,26.67452,28230100],["2012-12-26",26.51,26.2585,33175400],["2012-12-27",26.05,25.80287,43481700],["2012-12-28",25.91,25.6642,56574800],["2012-12-31",26.62,26.36746,60374500],["2013-01-02",28,27.73437,69846400],["2013-01-03",27.77,27.50655,63140600],["2013-01-04",28.76,28.48716,72715400],["2013-01-07",29.42,29.1409,83781800],["2013-01-08",29.06,28.78431,45871300],["2013-01-09",30.59,30.2998,104787700],["2013-01-10",31.3,31.00306,95316400],["2013-01-11",31.72,31.41908,89598000],["2013-01-14",30.95,30.65638,98892800],["2013-01-15",30.1,29.81445,173242600],["2013-01-16",29.85,29.56682,75332700],["2013-01-17",30.14,29.85407,40256700],["2013-01-18",29.66,29.37862,49631500],["2013-01-22",30.73,30.43847,55243300],["2013-01-23",30.82,30.52762,48899800],["2013-01-24",31.08,30.78515,43845100],["2013-01-25",31.54,31.24079,54363600],["2013-01-28",32.47,32.16196,59682500],["2013-01-29",30.79,30.4979,72976500],["2013-01-30",31.24,30.94363,87682100],["2013-01-31",30.98,30.6861,190744900],["2013-02-01",29.73,29.44796,85856700],["2013-02-04",28.11,27.84333,92362200],["2013-02-05",28.64,28.3683,47948200],["2013-02-06",29.05,28.77441,38375900],["2013-02-07",28.65,28.3782,34540100],["2013-02-08",28.55,28.27915,37708800],["2013-02-11",28.26,27.9919,37361800],["2013-02-12",27.37,27.11035,93498700],["2013-02-13",27.91,27.64522,50164000],["2013-02-14",28.5,28.22963,35615800],["2013-02-15",28.32,28.05133,33109300],["2013-02-19",28.93,28.65555,49396400],["2013-02-20",28.46,28.19,42098200],["2013-02-21",27.28,27.0212,49642300],["2013-02-22",27.13,26.87262,36350200],["2013-02-25",27.27,27.0113,34652000],["2013-02-26",27.39,27.13016,31611700],["2013-02-27",26.87,26.61509,44319700],["2013-02-28",27.25,26.99148,83027800],["2013-03-01",27.78,27.51646,54064800],["2013-03-04",27.72,27.45702,32400700],["2013-03-05",27.52,27.25892,40622200],["2013-03-06",27.45,27.18959,33532600],["2013-03-07",28.58,28.30887,74540200],["2013-03-08",27.96,27.69475,44198900],["2013-03-11",28.14,27.87304,35642100],["2013-03-12",27.83,27.56598,27569600],["2013-03-13",27.08,26.8231,39619500],["2013-03-14",27.04,26.78348,27646400],["2013-03-15",26.65,26.39718,31597400],["2013-03-18",26.49,26.2387,26653700],["2013-03-19",26.55,26.29812,25254200],["2013-03-20",25.86,25.61467,44006500],["2013-03-21",25.74,25.49581,24336100],["2013-03-22",25.73,25.4859,18456300],["2013-03-25",25.13,24.8916,39199000],["2013-03-26",25.21,24.97083,26957200],["2013-03-27",26.09,25.84249,52297400],["2013-03-28",25.58,25.33733,28585700],["2013-04-01",25.53,25.2878,22249300],["2013-04-02",25.42,25.17884,35153300],["2013-04-03",26.25,26.00097,48195200],["2013-04-04",27.07,26.81319,82016800],["2013-04-05",27.39,27.13016,64566600],["2013-04-08",26.85,26.59528,27256000],["2013-04-09",26.59,26.33774,21311100],["2013-04-10",27.57,27.30845,45949400],["2013-04-11",28.02,27.75418,33368500],["2013-04-12",27.4,27.14006,28697400],["2013-04-15",26.52,26.26841,30275400],["2013-04-16",26.92,26.66461,27365900],["2013-04-17",26.63,26.37736,26440600],["2013-04-18",25.69,25.44628,39059000],["2013-04-19",25.73,25.4859,20380900],["2013-04-22",25.97,25.72362,25687600],["2013-04-23",25.98,25.73353,25191500],["2013-04-24",26.11,25.8623,19729900],["2013-04-25",26.14,25.89202,17150000],["2013-04-26",26.85,26.59528,33018000],["2013-04-29",26.98,26.72404,29201100],["2013-04-30",27.77,27.50655,36245700],["2013-05-01",27.43,27.16978,64567600],["2013-05-02",28.97,28.69517,104257000],["2013-05-03",28.31,28.04143,58506400],["2013-05-06",27.57,27.30845,43939400],["2013-05-07",26.89,26.6349,41259100],["2013-05-08",27.12,26.86272,34654900],["2013-05-09",27.04,26.78348,33457200],["2013-05-10",26.68,26.42689,30847100],["2013-05-13",26.82,26.56556,29068800],["2013-05-14",27.07,26.81319,24930300],["2013-05-15",26.6,26.34765,30299800],["2013-05-16",26.13,25.88211,35499100],["2013-05-17",26.25,26.00097,29462700],["2013-05-20",25.76,25.51562,42402900],["2013-05-21",25.66,25.41657,26261300],["2013-05-22",25.16,24.92131,45314500],["2013-05-23",25.06,24.82226,37663100],["2013-05-24",24.31,24.07938,58727900],["2013-05-28",24.1,23.87136,50079700],["2013-05-29",23.32,23.09877,64237800],["2013-05-30",24.55,24.3171,60733200],["2013-05-31",24.35,24.119,35925000],["2013-06-03",23.85,23.62374,35733800],["2013-06-04",23.52,23.29687,34760800],["2013-06-05",22.9,22.68275,53819700],["2013-06-06",22.97,22.75208,31260700],["2013-06-07",23.29,23.06905,38699200],["2013-06-10",24.33,24.09919,58393000],["2013-06-11",24.03,23.80203,29885900],["2013-06-12",23.77,23.5445,26445800],["2013-06-13",23.73,23.50487,31189300],["2013-06-14",23.63,23.40583,30677100],["2013-06-17",24.02,23.79213,33664500],["2013-06-18",24.21,23.98032,36709100],["2013-06-19",24.31,24.07938,31790600],["2013-06-20",23.9,23.67327,42765600],["2013-06-21",24.53,24.29729,45833900],["2013-06-24",23.94,23.71289,40626000],["2013-06-25",24.25,24.01995,24713200],["2013-06-26",24.16,23.9308,29890300],["2013-06-27",24.66,24.42605,34694100],["2013-06-28",24.88,24.64397,96778900],["2013-07-01",24.81,24.57463,20582200],["2013-07-02",24.41,24.17843,18394100],["2013-07-03",24.52,24.28738,10404400],["2013-07-05",24.37,24.13881,20229500],["2013-07-08",24.71,24.47558,27064600],["2013-07-09",25.48,25.23828,30387900],["2013-07-10",25.8,25.55524,26721800],["2013-07-11",25.81,25.56515,26777400],["2013-07-12",25.91,25.6642,16537900],["2013-07-15",26.28,26.03069,24234000],["2013-07-16",26.32,26.07031,30817600],["2013-07-17",26.65,26.39718,21518500],["2013-07-18",26.18,25.93164,24806900],["2013-07-19",25.88,25.63448,46539700],["2013-07-22",26.05,25.80287,27526300],["2013-07-23",26.13,25.88211,28221600],["2013-07-24",26.51,26.2585,82635600],["2013-07-25",34.36,34.03403,365457900],["2013-07-26",34.01,33.68736,136028900],["2013-07-29",35.43,35.09388,124718800],["2013-07-30",37.63,37.27301,173582800],["2013-07-31",36.8,36.45088,154828700],["2013-08-01",37.49,37.13434,106066500],["2013-08-02",38.05,37.68903,73058500],["2013-08-05",39.19,38.81821,79994800],["2013-08-06",38.55,38.18429,63950800],["2013-08-07",38.87,38.50124,68854800],["2013-08-08",38.54,38.17437,41301000],["2013-08-09",38.5,38.13475,43532300],["2013-08-12",38.22,37.85741,31161000],["2013-08-13",37.02,36.6688,65379200],["2013-08-14",36.65,36.30231,48423900],["2013-08-15",36.56,36.21317,56521100],["2013-08-16",37.08,36.72823,45840800],["2013-08-19",37.81,37.45131,57609600],["2013-08-20",38.41,38.04561,57995200],["2013-08-21",38.32,37.95646,46116900],["2013-08-22",38.55,38.18429,21931200],["2013-08-23",40.55,40.16531,86442300],["2013-08-26",41.34,40.94781,94162400],["2013-08-27",39.64,39.26395,72695100],["2013-08-28",40.55,40.16531,57918200],["2013-08-29",41.28,40.88839,58303400],["2013-08-30",41.29,40.89828,67735100],["2013-09-03",41.87,41.47279,48774900],["2013-09-04",41.78,41.38364,42581900],["2013-09-05",42.66,42.25529,50035400],["2013-09-06",43.95,43.53305,117535700],["2013-09-09",44.04,43.6222,75794700],["2013-09-10",43.6,43.18637,54540300],["2013-09-11",45.04,44.61271,72328300],["2013-09-12",44.75,44.32546,68072300],["2013-09-13",44.31,43.88964,52765300],["2013-09-16",42.51,42.10672,70424200],["2013-09-17",45.07,44.64243,91934600],["2013-09-18",45.23,44.80091,79317000],["2013-09-19",45.98,45.5438,63972400],["2013-09-20",47.49,47.03947,115508400],["2013-09-23",47.19,46.74231,75177000],["2013-09-24",48.45,47.99036,136716100],["2013-09-25",49.46,48.99079,87879700],["2013-09-26",50.39,49.91196,98220100],["2013-09-27",51.24,50.7539,81410500],["2013-09-30",50.23,49.75348,100095000],["2013-10-01",50.42,49.94167,98114000],["2013-10-02",50.28,49.80301,62834000],["2013-10-03",49.18,48.71344,82045000],["2013-10-04",51.04,50.5558,74447000],["2013-10-07",50.52,50.04073,57204000],["2013-10-08",47.14,46.69279,136081000],["2013-10-09",46.77,46.3263,147297000],["2013-10-10",49.05,48.58467,99774000],["2013-10-11",49.11,48.6441,58428000],["2013-10-14",49.51,49.04031,68781000],["2013-10-15",49.5,49.0304,81167000],["2013-10-16",51.14,50.65484,64678000],["2013-10-17",52.21,51.71469,71522000],["2013-10-18",54.22,53.70562,88260000],["2013-10-21",53.85,53.33913,58235000],["2013-10-22",52.68,52.18023,83204000],["2013-10-23",51.9,51.40763,57207000],["2013-10-24",52.45,51.95242,46775000],["2013-10-25",51.95,51.45716,45085000],["2013-10-28",50.23,49.75348,73472000],["2013-10-29",49.4,48.93135,102143000],["2013-10-30",49.01,48.54505,127073000],["2013-10-31",50.21,49.73367,248809000],["2013-11-01",49.75,49.27803,95033000],["2013-11-04",48.22,47.76255,80371000],["2013-11-05",50.11,49.63462,76835000],["2013-11-06",49.12,48.654,67889000],["2013-11-07",47.56,47.10881,97128000],["2013-11-08",47.53,47.07909,70731000],["2013-11-11",46.2,45.76171,80910000],["2013-11-12",46.61,46.16782,68196000],["2013-11-13",48.71,48.24789,79245000],["2013-11-14",48.99,48.52524,75117000],["2013-11-15",49.01,48.54505,42453000],["2013-11-18",45.83,45.39522,85910000],["2013-11-19",46.36,45.92019,75602000],["2013-11-20",46.43,45.98952,53933000],["2013-11-21",46.7,46.25697,34886000],["2013-11-22",46.23,45.79142,40545000],["2013-11-25",44.82,44.3948,82565000],["2013-11-26",45.89,45.45465,82016000],["2013-11-27",46.49,46.04896,44993000],["2013-11-29",47.01,46.56403,22953900],["2013-12-02",47.06,46.61356,50774000],["2013-12-03",46.73,46.28668,32086000],["2013-12-04",48.62,48.15876,60890000],["2013-12-05",48.34,47.8814,43855000],["2013-12-06",47.94,47.4852,42938000],["2013-12-09",48.84,48.37667,36056000],["2013-12-10",50.25,49.77328,68479000],["2013-12-11",49.38,48.91154,65776000],["2013-12-12",51.83,51.3383,92723000],["2013-12-13",53.32,52.81416,82641000],["2013-12-16",53.81,53.29951,85119000],["2013-12-17",54.86,54.33956,78751000],["2013-12-18",55.57,55.04282,76003000],["2013-12-19",55.05,54.52775,89753200],["2013-12-20",55.12,54.59709,239824000],["2013-12-23",57.77,57.22195,98297000],["2013-12-24",57.96,57.41014,46617800],["2013-12-26",57.73,57.18233,55101000],["2013-12-27",55.44,54.91405,60466000],["2013-12-30",53.71,53.20046,68307000],["2013-12-31",54.65,54.13154,43076200],["2014-01-02",54.71,54.19098,43195500],["2014-01-03",54.56,54.0424,38246200],["2014-01-06",57.2,56.65736,68852600],["2014-01-07",57.92,57.37053,77207400],["2014-01-08",58.23,57.67758,56682400],["2014-01-09",57.22,56.67717,92253300],["2014-01-10",57.94,57.39034,42449500],["2014-01-13",55.91,55.37959,63010900],["2014-01-14",57.74,57.19223,37503600],["2014-01-15",57.6,57.05356,33663400],["2014-01-16",57.19,56.64745,34541800],["2014-01-17",56.3,55.76589,40849200],["2014-01-21",58.51,57.95492,48669200],["2014-01-22",57.51,56.96442,61352900],["2014-01-23",56.63,56.09276,47951800],["2014-01-24",54.45,53.93345,55200700],["2014-01-27",53.55,53.04197,73924100],["2014-01-28",55.14,54.6169,48191200],["2014-01-29",53.53,53.02217,92995600],["2014-01-30",61.08,60.50055,150178900],["2014-01-31",62.57,61.97641,87794600],["2014-02-03",61.48,60.89675,74866600],["2014-02-04",62.75,62.1547,45985500],["2014-02-05",62.19,61.60002,51685100],["2014-02-06",62.16,61.5703,42086500],["2014-02-07",64.32,63.70981,60704300],["2014-02-10",63.55,62.94711,43666100],["2014-02-11",64.85,64.23476,45675600],["2014-02-12",64.45,63.83856,47282100],["2014-02-13",67.33,66.69126,61911700],["2014-02-14",67.09,66.45353,36694900],["2014-02-18",67.3,66.66154,43809900],["2014-02-19",68.06,67.41433,62087100],["2014-02-20",69.63,68.96943,130928900],["2014-02-21",68.59,67.9393,70932400],["2014-02-24",70.78,70.10851,76620300],["2014-02-25",69.85,69.18735,52077000],["2014-02-26",69.26,68.60294,55322700],["2014-02-27",68.94,68.28597,41653700],["2014-02-28",68.46,67.81053,66783700],["2014-03-03",67.41,66.7705,56824100],["2014-03-04",68.8,68.14729,42013500],["2014-03-05",71.57,70.89103,74567700],["2014-03-06",70.84,70.16795,46026500],["2014-03-07",69.8,69.13783,38927000],["2014-03-10",72.03,71.34666,59871600],["2014-03-11",70.1,69.43496,59408300],["2014-03-12",70.88,70.20757,46340500],["2014-03-13",68.83,68.17702,57091000],["2014-03-14",67.72,67.07755,48227000],["2014-03-17",68.74,68.08787,52197000],["2014-03-18",69.19,68.53361,40827000],["2014-03-19",68.24,67.59263,43981000],["2014-03-20",66.97,66.33467,44439000],["2014-03-21",67.24,66.60211,59999900],["2014-03-24",64.1,63.4919,85696000],["2014-03-25",64.89,64.27441,68786000],["2014-03-26",60.39,59.81709,97503900],["2014-03-27",60.97,60.39158,112650000],["2014-03-28",60.01,59.44069,67052000],["2014-03-31",60.24,59.66852,53011000],["2014-04-01",62.62,62.02594,59291000],["2014-04-02",62.72,62.12498,66277000],["2014-04-03",59.49,58.92562,83859000],["2014-04-04",56.75,56.21162,125214400],["2014-04-07",56.95,56.40972,108488000],["2014-04-08",58.19,57.63796,78836000],["2014-04-09",62.41,61.81793,100215000],["2014-04-10",59.16,58.59875,114988000],["2014-04-11",58.53,57.97473,91452000],["2014-04-14",58.89,58.33133,72325000],["2014-04-15",59.09,58.52942,108623000],["2014-04-16",59.72,59.15345,78774000],["2014-04-17",58.94,58.38085,88040000],["2014-04-21",61.24,60.65903,60364000],["2014-04-22",63.03,62.43204,60631000],["2014-04-23",61.36,60.77789,95908700],["2014-04-24",60.87,60.29254,138769000],["2014-04-25",57.71,57.16251,92502000],["2014-04-28",56.14,55.60741,107758000],["2014-04-29",58.15,57.59835,75557000],["2014-04-30",59.78,59.21287,76093000],["2014-05-01",61.15,60.56988,82429000],["2014-05-02",60.46,59.88642,54189000],["2014-05-05",61.22,60.63922,46057000],["2014-05-06",58.53,57.97473,55901000],["2014-05-07",57.39,56.84555,78587000],["2014-05-08",56.76,56.22153,61251000],["2014-05-09",57.24,56.69697,52584000],["2014-05-12",59.83,59.26241,48575000],["2014-05-13",59.83,59.26241,48525000],["2014-05-14",59.23,58.6681,47429000],["2014-05-15",57.92,57.37053,56814000],["2014-05-16",58.02,57.46957,47933000],["2014-05-19",59.21,58.64828,43034000],["2014-05-20",58.56,58.00446,53931000],["2014-05-21",60.49,59.91615,58992000],["2014-05-22",60.52,59.94585,54200000],["2014-05-23",61.35,60.76798,38294000],["2014-05-27",63.48,62.87777,55682000],["2014-05-28",63.51,62.90749,47795000],["2014-05-29",63.83,63.22446,42700000],["2014-05-30",63.3,62.69948,45253500],["2014-06-02",63.08,62.48158,35996000],["2014-06-03",62.87,62.27356,32217000],["2014-06-04",63.34,62.7391,36514000],["2014-06-05",63.19,62.59053,47352000],["2014-06-06",62.5,61.90708,42442000],["2014-06-09",62.88,62.28347,37617000],["2014-06-10",65.77,65.14606,69338000],["2014-06-11",65.78,65.15596,44242000],["2014-06-12",64.29,63.6801,55730000],["2014-06-13",64.5,63.8881,29419000],["2014-06-16",64.19,63.58105,31046000],["2014-06-17",64.4,63.78904,27715000],["2014-06-18",65.6,64.97766,35570000],["2014-06-19",64.34,63.72962,34245000],["2014-06-20",64.5,63.8881,46466000],["2014-06-23",65.37,64.74986,34560000],["2014-06-24",65.72,65.09653,57335000],["2014-06-25",67.44,66.8002,44308000],["2014-06-26",67.13,66.49315,47714000],["2014-06-27",67.6,66.95867,46461000],["2014-06-30",67.29,66.65163,27102800],["2014-07-01",68.06,67.41433,33243000],["2014-07-02",66.45,65.81959,41895000],["2014-07-03",66.29,65.66112,25203200],["2014-07-07",65.29,64.67061,28745000],["2014-07-08",62.76,62.1646,68926000],["2014-07-09",64.97,64.35364,51432000],["2014-07-10",64.87,64.25459,44422000],["2014-07-11",66.34,65.71064,39212000],["2014-07-14",67.9,67.25585,38537000],["2014-07-15",67.17,66.53277,44213200],["2014-07-16",67.66,67.01813,29541600],["2014-07-17",66.41,65.77999,38188000],["2014-07-18",68.42,67.77091,42456000],["2014-07-21",69.4,68.74162,49539000],["2014-07-22",69.27,68.61284,40398000],["2014-07-23",71.29,70.61366,78435000],["2014-07-24",74.98,74.26868,124168000],["2014-07-25",75.19,74.47668,45917000],["2014-07-28",74.92,74.20924,41725000],["2014-07-29",73.71,73.01073,41324000],["2014-07-30",74.68,73.97152,36853000],["2014-07-31",72.65,71.96078,43992000],["2014-08-01",72.36,71.67352,43535000],["2014-08-04",73.51,72.81263,30777000],["2014-08-05",72.69,72.0004,34986000],["2014-08-06",72.47,71.7825,30986000],["2014-08-07",73.17,72.47585,38141000],["2014-08-08",73.06,72.36689,27202000],["2014-08-11",73.44,72.74329,24591000],["2014-08-12",72.83,72.13908,27419000],["2014-08-13",73.77,73.07015,29266000],["2014-08-14",74.3,73.59512,22207000],["2014-08-15",73.63,72.93147,38846600],["2014-08-18",74.59,73.88238,23974000],["2014-08-19",75.29,74.57573,26679000],["2014-08-20",74.81,74.1003,22917000],["2014-08-21",74.57,73.86256,20102000],["2014-08-22",74.57,73.86256,20897000],["2014-08-25",75.02,74.3083,19734000],["2014-08-26",75.96,75.23939,23993000],["2014-08-27",74.63,73.922,36323000],["2014-08-28",73.86,73.15929,21947000],["2014-08-29",74.82,74.11018,26241000],["2014-09-02",76.68,75.95256,34979000],["2014-09-03",75.83,75.11062,32389000],["2014-09-04",75.95,75.22948,26676000],["2014-09-05",77.26,76.52705,29476000],["2014-09-08",77.89,77.15105,28183000],["2014-09-09",76.67,75.94264,28882000],["2014-09-10",77.43,76.69544,29909000],["2014-09-11",77.92,77.18079,32219000],["2014-09-12",77.48,76.74495,26676800],["2014-09-15",74.58,73.87247,49679000],["2014-09-16",76.08,75.35825,37742000],["2014-09-17",76.43,75.70491,28693000],["2014-09-18",77,76.26951,23031000],["2014-09-19",77.91,77.17088,76671000],["2014-09-22",76.8,76.0714,31961000],["2014-09-23",78.29,77.54729,36814000],["2014-09-24",78.54,77.79491,30680000],["2014-09-25",77.22,76.48743,37533000],["2014-09-26",78.79,78.04255,28872000],["2014-09-29",79,78.25053,34031000],["2014-09-30",79.04,78.29017,35899000],["2014-10-01",76.55,75.82379,55090000],["2014-10-02",77.08,76.34875,36488000],["2014-10-03",77.44,76.70534,23340000],["2014-10-06",77.56,76.8242,25729000],["2014-10-07",76.29,75.56626,25317000],["2014-10-08",77.52,76.78458,32976000],["2014-10-09",75.91,75.18986,32487000],["2014-10-10",72.91,72.21832,52146000],["2014-10-13",72.99,72.29756,43938000],["2014-10-14",73.59,72.89185,50299000],["2014-10-15",73.21,72.51546,61528000],["2014-10-16",72.63,71.94097,53529000],["2014-10-17",75.95,75.22948,76342000],["2014-10-20",76.95,76.21999,34701000],["2014-10-21",78.69,77.94348,32252000],["2014-10-22",78.37,77.62652,41862000],["2014-10-23",80.04,79.28069,35056000],["2014-10-24",80.67,79.90469,32248000],["2014-10-27",80.28,79.5184,30169000],["2014-10-28",80.77,80.00374,74212000],["2014-10-29",75.86,75.14034,106120000],["2014-10-30",74.11,73.40694,83270000],["2014-10-31",74.99,74.27857,44544000],["2014-11-03",73.88,73.17912,40727000],["2014-11-04",75.76,75.04128,39326000],["2014-11-05",74.83,74.1201,35913000],["2014-11-06",75.26,74.54602,21383000],["2014-11-07",75.6,74.88279,20774000],["2014-11-10",75,74.28848,21575100],["2014-11-11",74.61,73.90218,18715700],["2014-11-12",74.72,74.01114,26536600],["2014-11-13",74.25,73.54559,26448500],["2014-11-14",74.88,74.16962,19476900],["2014-11-17",74.24,73.53569,28701200],["2014-11-18",74.34,73.63475,20690500],["2014-11-19",73.33,72.63433,25441200],["2014-11-20",73.6,72.90176,19154900],["2014-11-21",73.75,73.05035,23060400],["2014-11-24",74.01,73.30788,22103800],["2014-11-25",75.63,74.91251,32250200],["2014-11-26",77.62,76.88364,32695300],["2014-11-28",77.7,76.96288,15992000],["2014-12-01",75.1,74.38754,31789900],["2014-12-02",75.46,74.74413,16773900],["2014-12-03",74.88,74.16962,16689900],["2014-12-04",75.24,74.5262,14362800],["2014-12-05",76.36,75.63559,24306400],["2014-12-08",76.52,75.79407,25733900],["2014-12-09",76.84,76.11103,25358600],["2014-12-10",76.18,75.45728,32210500],["2014-12-11",77.73,76.99257,33462100],["2014-12-12",77.83,77.09164,28091600],["2014-12-15",76.99,76.25961,29396500],["2014-12-16",74.69,73.98143,31554600],["2014-12-17",76.11,75.38797,29203900],["2014-12-18",78.4,77.65624,34222100],["2014-12-19",79.88,79.1222,43335000],["2014-12-22",81.45,80.67729,31395800],["2014-12-23",80.61,79.84528,19865800],["2014-12-24",80.77,80.00374,7685500],["2014-12-26",80.78,80.01365,10647400],["2014-12-29",80.02,79.26086,14134700],["2014-12-30",79.22,78.46846,14370800],["2014-12-31",78.02,77.27984,19935400],["2015-01-02",78.45,77.70576,18177500],["2015-01-05",77.19,76.45772,26452200],["2015-01-06",76.15,75.42757,27399300],["2015-01-07",76.15,75.42757,22045300],["2015-01-08",78.18,77.43832,23961000],["2015-01-09",77.74,77.00248,21157000],["2015-01-12",76.72,75.99217,19190200],["2015-01-13",76.45,75.72474,25179600],["2015-01-14",76.28,75.55635,25918600],["2015-01-15",74.05,73.34751,34134000],["2015-01-16",75.18,74.46679,21791500],["2015-01-20",76.24,75.51673,22821600],["2015-01-21",76.74,76.01199,25096700],["2015-01-22",77.65,76.91333,19519500],["2015-01-23",77.83,77.09164,16746500],["2015-01-26",77.5,76.76476,19260800],["2015-01-27",75.78,75.0611,20110000],["2015-01-28",76.24,75.51673,53306400],["2015-01-29",78,77.26003,61293500],["2015-01-30",75.91,75.18986,42649500],["2015-02-02",74.99,74.27857,41955300],["2015-02-03",75.4,74.68469,26957700],["2015-02-04",75.63,74.91251,20277400],["2015-02-05",75.61,74.89272,15062600],["2015-02-06",74.47,73.76352,21211000],["2015-02-09",74.44,73.73381,16194300],["2015-02-10",75.19,74.47668,15811300],["2015-02-11",76.51,75.78416,20877400],["2015-02-12",76.23,75.50682,17235000],["2015-02-13",75.74,75.02146,18621900],["2015-02-17",75.6,74.88279,25254400],["2015-02-18",76.71,75.98227,22426400],["2015-02-19",79.42,78.66655,45851200],["2015-02-20",79.9,79.14201,36931700],["2015-02-23",78.84,78.09206,24139100],["2015-02-24",78.45,77.70576,18897100],["2015-02-25",79.56,78.80522,25593800],["2015-02-26",80.41,79.64716,31111900],["2015-02-27",78.97,78.22083,30739200],["2015-03-02",79.75,78.99342,21662500],["2015-03-03",79.6,78.84485,18635000],["2015-03-04",80.9,80.13251,28126700],["2015-03-05",81.21,80.43958,27825700],["2015-03-06",80.01,79.25096,24488600],["2015-03-09",79.44,78.68637,18925100],["2015-03-10",77.55,76.81429,23067100],["2015-03-11",77.57,76.83411,20215700],["2015-03-12",78.93,78.1812,16093300],["2015-03-13",78.05,77.30955,18557300],["2015-03-16",78.07,77.32935,19305400],["2015-03-17",79.36,78.60712,22170000],["2015-03-18",80.91,80.14242,36912400],["2015-03-19",82.75,81.96496,42099500],["2015-03-20",83.8,83.005,44466300],["2015-03-23",84.43,83.62904,27357300],["2015-03-24",85.31,84.50069,32576500],["2015-03-25",82.92,82.13335,37436100],["2015-03-26",83.01,82.2225,32794800],["2015-03-27",83.3,82.50976,18372600],["2015-03-30",83.2,82.41068,24527700],["2015-03-31",82.22,81.44001,19734300],["2015-04-01",81.67,80.89521,22058200],["2015-04-02",81.56,80.78625,19664100],["2015-04-06",82.44,81.65791,19062900],["2015-04-07",82.32,81.53903,17467000],["2015-04-08",82.28,81.4994,18966700],["2015-04-09",82.17,81.39046,15927300],["2015-04-10",82.04,81.2617,12529700],["2015-04-13",83.01,82.2225,26883100],["2015-04-14",83.52,82.72765,19634200],["2015-04-15",82.71,81.92535,22390900],["2015-04-16",82.31,81.52913,13769700],["2015-04-17",80.78,80.01365,24215000],["2015-04-20",83.09,82.30174,28796800],["2015-04-21",83.62,82.82671,27171900],["2015-04-22",84.63,83.82711,45548000],["2015-04-23",82.41,81.6282,73728100],["2015-04-24",81.53,80.75655,29660400],["2015-04-27",81.91,81.13293,25446000],["2015-04-28",80.68,79.9146,23775300],["2015-04-29",80.47,79.7066,26430300],["2015-04-30",78.77,78.02272,28999000],["2015-05-01",78.99,78.24063,24136400],["2015-05-04",78.81,78.06234,14692000],["2015-05-05",77.56,76.8242,22311300],["2015-05-06",78.1,77.35907,28663000],["2015-05-07",78.43,77.68595,19749400],["2015-05-08",78.51,77.76518,19943600],["2015-05-11",78.01,77.26995,18874100],["2015-05-12",77.46,76.72514,21285300],["2015-05-13",78.44,77.69586,21512300],["2015-05-14",81.37,80.59807,49438000],["2015-05-15",80.42,79.65706,27069900],["2015-05-18",80.88,80.11271,21613700],["2015-05-19",80.63,79.86507,17955400],["2015-05-20",80.55,79.78585,23056900],["2015-05-21",80.48,79.7165,13402700],["2015-05-22",80.54,79.77593,19567900],["2015-05-26",79.33,78.5774,16321300],["2015-05-27",80.55,79.78585,14160900],["2015-05-28",80.15,79.38962,11982000],["2015-05-29",79.19,78.43874,16134600],["2015-06-01",80.29,79.52831,18119000],["2015-06-02",80.44,79.67688,18923300],["2015-06-03",82.44,81.65791,31775000],["2015-06-04",82.05,81.2716,20863900],["2015-06-05",82.14,81.36075,16143100],["2015-06-08",80.67,79.90469,16915500],["2015-06-09",80.67,79.90469,16497500],["2015-06-10",82.16,81.38057,21531200],["2015-06-11",81.83,81.0537,18656800],["2015-06-12",81.53,80.75655,11417900],["2015-06-15",80.71,79.94432,18805100],["2015-06-16",81.06,80.29099,13693700],["2015-06-17",81.79,81.01406,18350300],["2015-06-18",82.91,82.12345,26782600],["2015-06-19",82.51,81.72725,23353200],["2015-06-22",84.74,83.93609,29383100],["2015-06-23",87.88,87.04629,50667900],["2015-06-24",88.86,88.017,41370200],["2015-06-25",87.98,87.14535,27302000],["2015-06-26",88.01,87.17507,38214600],["2015-06-29",85.8,84.98603,35957900],["2015-06-30",85.77,84.95631,23016500],["2015-07-01",86.91,86.08552,25260000],["2015-07-02",87.29,86.4619,16908800],["2015-07-06",87.55,86.71944,24635900],["2015-07-07",87.22,86.39257,33059900],["2015-07-08",85.65,84.83747,24399300],["2015-07-09",85.88,85.06527,23307400],["2015-07-10",87.95,87.11563,23245900],["2015-07-13",90.1,89.24523,29976700],["2015-07-14",89.68,88.82922,26627800],["2015-07-15",89.76,88.90847,30886600],["2015-07-16",90.85,89.98811,21804100],["2015-07-17",94.97,94.06902,54001600],["2015-07-20",97.91,96.98114,54860500],["2015-07-21",98.39,97.45659,39453300],["2015-07-22",97.04,96.11939,28299500],["2015-07-23",95.44,94.53458,29418800],["2015-07-24",96.95,96.03026,33444900],["2015-07-27",94.17,93.27661,38585400],["2015-07-28",95.29,94.38601,35236000],["2015-07-29",96.99,96.06987,64648300],["2015-07-30",95.21,94.30675,86211300],["2015-07-31",94.01,93.11815,46509000],["2015-08-03",94.14,93.24689,29343100],["2015-08-04",94.06,93.16767,20136000],["2015-08-05",96.44,95.52509,29813200],["2015-08-06",95.12,94.21761,42271300],["2015-08-07",94.3,93.4054,23199100],["2015-08-10",94.15,93.25681,21624200],["2015-08-11",93.62,92.73184,22491000],["2015-08-12",94.19,93.29644,27050500],["2015-08-13",93.43,92.54366,17451800],["2015-08-14",94.42,93.52425,15929700],["2015-08-17",93.93,93.03889,18313500],["2015-08-18",95.17,94.26713,22278800],["2015-08-19",95.31,94.40581,23251300],["2015-08-20",90.56,89.70087,44598200],["2015-08-21",86.06,85.24358,62778700],["2015-08-24",82.09,81.31123,83710700],["2015-08-25",83,82.2126,52021200],["2015-08-26",87.19,86.36285,45124300],["2015-08-27",89.73,88.87875,42431400],["2015-08-28",91.01,90.14661,33215900],["2015-08-31",89.43,88.58159,32850700],["2015-09-01",87.23,86.40247,36097400],["2015-09-02",89.89,89.03724,27190500],["2015-09-03",88.15,87.31374,27048200],["2015-09-04",88.26,87.4227,27328700],["2015-09-08",89.53,88.68063,27012500],["2015-09-09",90.44,89.582,32551100],["2015-09-10",91.98,91.10739,26437400],["2015-09-11",92.05,91.17673,21185000],["2015-09-14",92.31,91.43427,20127900],["2015-09-15",92.9,92.01868,18859400],["2015-09-16",93.45,92.56345,16321200],["2015-09-17",94.34,93.44499,27841800],["2015-09-18",94.4,93.50445,62300000],["2015-09-21",95.55,94.64353,28790000],["2015-09-22",92.96,92.0781,36888900],["2015-09-23",93.97,93.07852,21701400],["2015-09-24",94.41,93.51436,29106000],["2015-09-25",92.77,91.88991,28961600],["2015-09-28",89.21,88.36368,41199900],["2015-09-29",86.67,85.84779,42281800],["2015-09-30",89.9,89.04714,36169100],["2015-10-01",90.95,90.08716,29283700],["2015-10-02",92.07,91.19656,37881700],["2015-10-05",94.01,93.11815,27292500],["2015-10-06",92.8,91.91964,22172800],["2015-10-07",92.4,91.52343,24129300],["2015-10-08",92.47,91.59275,27290500],["2015-10-09",93.24,92.35546,20012900],["2015-10-12",94.26,93.36578,18449600],["2015-10-13",94.12,93.22712,19480300],["2015-10-14",94.07,93.17758,19253400],["2015-10-15",95.96,95.04965,27557500],["2015-10-16",97.54,96.61466,25412900],["2015-10-19",98.47,97.53584,23729900],["2015-10-20",97,96.07978,30881800],["2015-10-21",97.11,96.18874,21917800],["2015-10-22",99.67,98.72444,26392100],["2015-10-23",102.19,101.22054,42809700],["2015-10-26",103.77,102.78555,25961200],["2015-10-27",103.7,102.71621,23795500],["2015-10-28",104.2,103.21146,24081500],["2015-10-29",104.88,103.88502,20316700],["2015-10-30",101.97,101.00262,33487100],["2015-11-02",103.31,102.32992,24003900],["2015-11-03",102.58,101.60683,21242300],["2015-11-04",103.94,102.95394,43469300],["2015-11-05",108.76,107.72823,63232900],["2015-11-06",107.1,106.08395,35084300],["2015-11-09",106.49,105.47975,26383500],["2015-11-10",107.91,106.88628,25031700],["2015-11-11",109.01,107.97585,25057100],["2015-11-12",108.02,106.99522,20924700],["2015-11-13",103.95,102.96384,30278400],["2015-11-16",104.04,103.05299,49309200],["2015-11-17",105.13,104.13264,26807200],["2015-11-18",107.77,106.7476,23836500],["2015-11-19",106.26,105.25194,25520600],["2015-11-20",107.32,106.30188,22129600],["2015-11-23",106.95,105.93538,19897200],["2015-11-24",105.74,104.73686,23577300],["2015-11-25",105.41,104.40999,15150800],["2015-11-27",105.45,104.44961,5913100],["2015-11-30",104.24,103.2511,20383200],["2015-12-01",107.12,106.10378,22781900],["2015-12-02",106.07,105.06373,24429100],["2015-12-03",104.38,103.38976,23236500],["2015-12-04",106.18,105.17269,21224700],["2015-12-07",105.61,104.60809,15474900],["2015-12-08",106.49,105.47975,20401800],["2015-12-09",104.6,103.60767,23517300],["2015-12-10",105.42,104.41988,17454300],["2015-12-11",102.12,101.15121,26427700],["2015-12-14",104.66,103.66712,24648100],["2015-12-15",104.55,103.55816,21764300],["2015-12-16",106.79,105.77689,22680500],["2015-12-17",106.22,105.21232,21675700],["2015-12-18",104.04,103.05299,35994200],["2015-12-21",104.77,103.77605,16138800],["2015-12-22",105.51,104.50905,14597100],["2015-12-23",104.63,103.63739,19599700],["2015-12-24",105.02,104.02369,6501800],["2015-12-28",105.93,104.92506,13069700],["2015-12-29",107.26,106.24244,17179900],["2015-12-30",106.22,105.21232,13115000],["2015-12-31",104.66,103.66712,18391100],["2016-01-04",102.22,101.25025,37912400],["2016-01-05",102.73,101.75544,23258200],["2016-01-06",102.97,101.99315,25096200],["2016-01-07",97.92,96.99106,45172900],["2016-01-08",97.33,96.40664,35402300],["2016-01-11",97.51,96.58495,29932400],["2016-01-12",99.37,98.42729,28395400],["2016-01-13",95.44,94.53458,33410600],["2016-01-14",98.37,97.43678,48658600],["2016-01-15",94.97,94.06902,46132800],["2016-01-19",95.26,94.35629,30998300],["2016-01-20",94.35,93.45491,59051400],["2016-01-21",94.16,93.26672,30518900],["2016-01-22",97.94,97.01087,30495400],["2016-01-25",97.01,96.08969,32482000],["2016-01-26",97.34,96.41656,26877100],["2016-01-27",94.45,93.55398,58699400],["2016-01-28",109.11,108.0749,107475300],["2016-01-29",112.21,111.14548,62739500],["2016-02-01",115.09,113.99815,46132700],["2016-02-02",114.61,113.52272,59778600],["2016-02-03",112.69,111.62093,56919300],["2016-02-04",110.49,109.4418,38890200],["2016-02-05",104.07,103.08271,76894700],["2016-02-08",99.75,98.80368,71229700],["2016-02-09",99.54,98.59569,62709000],["2016-02-10",101,100.04183,45179400],["2016-02-11",101.91,100.94321,43670600],["2016-02-12",102.01,101.04224,36176800],["2016-02-16",101.61,100.64605,45687200],["2016-02-17",105.2,104.20197,44073400],["2016-02-18",103.47,102.48839,29593500],["2016-02-19",104.57,103.57797,32404500],["2016-02-22",107.16,106.1434,35709700],["2016-02-23",105.46,104.45952,25319300],["2016-02-24",106.88,105.86604,34412400],["2016-02-25",108.07,107.04476,29906300],["2016-02-26",107.92,106.89618,26686200],["2016-02-29",106.92,105.90568,32779000],["2016-03-01",109.82,108.77816,26817300],["2016-03-02",109.95,108.90692,25670200],["2016-03-03",109.58,108.54043,21353100],["2016-03-04",108.39,107.36173,24938900],["2016-03-07",105.73,104.72697,31436400],["2016-03-08",105.93,104.92506,25617000],["2016-03-09",107.51,106.49008,20493300],["2016-03-10",107.32,106.30188,24854300],["2016-03-11",109.41,108.37206,20697600],["2016-03-14",109.89,108.8475,17249400],["2016-03-15",110.67,109.62009,17618500],["2016-03-16",112.18,111.11576,24744800],["2016-03-17",111.02,109.96677,24241200],["2016-03-18",111.45,110.3927,36256900],["2016-03-21",111.85,110.78889,18448000],["2016-03-22",112.25,111.1851,19001100],["2016-03-23",112.54,111.47234,18562000],["2016-03-24",113.05,111.97752,17839100],["2016-03-28",113.69,112.61144,21351800],["2016-03-29",116.14,115.0382,29825300],["2016-03-30",114.7,113.61187,33235200],["2016-03-31",114.1,113.01756,21207500],["2016-04-01",116.06,114.95895,24760500],["2016-04-04",112.55,111.48225,48487900],["2016-04-05",112.22,111.15539,22962400],["2016-04-06",113.71,112.63125,20814600],["2016-04-07",113.64,112.56191,20714500],["2016-04-08",110.63,109.58047,48497800],["2016-04-11",108.99,107.95603,39762300],["2016-04-12",110.61,109.56067,26248100],["2016-04-13",110.51,109.46162,88227400],["2016-04-14",110.84,109.78848,28473300],["2016-04-15",109.64,108.59986,20922800],["2016-04-18",110.45,109.40218,21167200],["2016-04-19",112.29,111.22473,30210500],["2016-04-20",112.42,111.35349,21027900],["2016-04-21",113.44,112.36382,20875200],["2016-04-22",110.56,109.51114,38458200],["2016-04-25",110.1,109.0555,21017900],["2016-04-26",108.76,107.72823,22521500],["2016-04-27",108.89,107.85699,52213100],["2016-04-28",116.73,115.6226,87110100],["2016-04-29",117.58,116.46455,37140600],["2016-05-02",118.57,117.44514,28095200],["2016-05-03",117.43,116.31596,24117500],["2016-05-04",118.06,116.93998,23448400],["2016-05-05",117.81,116.69235,22056700],["2016-05-06",119.49,118.35642,26395600],["2016-05-09",119.24,118.10879,21138100],["2016-05-10",120.5,119.35683,23220000],["2016-05-11",119.52,118.38614,22038400],["2016-05-12",120.28,119.13892,22035500],["2016-05-13",119.81,118.67338,18124300],["2016-05-16",118.67,117.5442,31247800],["2016-05-17",117.35,116.23672,21328600],["2016-05-18",117.65,116.53387,21642300],["2016-05-19",116.81,115.70182,20544100],["2016-05-20",117.35,116.23672,18944800],["2016-05-23",115.97,114.86981,20441000],["2016-05-24",117.7,116.5834,20183600],["2016-05-25",117.89,116.7716,20019800],["2016-05-26",119.47,118.33662,18481300],["2016-05-27",119.38,118.24746,13493600],["2016-05-31",118.81,117.68288,23547600],["2016-06-01",118.78,117.65316,15029500],["2016-06-02",118.93,117.80173,13228300],["2016-06-03",118.47,117.34609,14135100],["2016-06-06",118.79,117.66306,12744700],["2016-06-07",117.76,116.64285,17103000],["2016-06-08",118.39,117.26685,14505600],["2016-06-09",118.56,117.43524,13859200],["2016-06-10",116.62,115.51365,18510800],["2016-06-13",113.95,112.86898,31718200],["2016-06-14",114.94,113.84959,17618500],["2016-06-15",114.6,113.51281,19819400],["2016-06-16",114.39,113.3048,19236300],["2016-06-17",113.02,111.94781,24644300],["2016-06-20",113.37,112.29449,20785400],["2016-06-21",114.38,113.2949,19166300],["2016-06-22",113.91,112.82935,14846300],["2016-06-23",115.08,113.98825,16176900],["2016-06-24",112.08,111.01673,40643100],["2016-06-27",108.97,107.93623,36130400],["2016-06-28",112.7,111.63084,26813800],["2016-06-29",114.16,113.07698,20968300],["2016-06-30",114.28,113.19584,23192700],["2016-07-01",114.19,113.10671,14980000],["2016-07-05",114.2,113.11661,14207000],["2016-07-06",116.7,115.59288,24337600],["2016-07-07",115.85,114.75096,16630200],["2016-07-08",117.24,116.12775,18142600],["2016-07-11",117.87,116.75179,17711600],["2016-07-12",117.93,116.81123,15217700],["2016-07-13",116.78,115.67212,16207700],["2016-07-14",117.29,116.17729,14579700],["2016-07-15",116.86,115.75137,16646000],["2016-07-18",119.37,118.23756,20868400],["2016-07-19",120.61,119.4658,21541300],["2016-07-20",121.92,120.76336,20046500],["2016-07-21",120.61,119.4658,17801700],["2016-07-22",121,119.8521,18422400],["2016-07-25",121.63,120.47611,18487400],["2016-07-26",121.22,120.06999,17612000],["2016-07-27",123.34,122.16989,52654200],["2016-07-28",125,123.81416,78955800],["2016-07-29",123.94,122.76421,35058800],["2016-08-01",124.31,123.13069,25006900],["2016-08-02",123.09,121.92226,23968400],["2016-08-03",122.51,121.34776,18525300],["2016-08-04",124.36,123.18022,21066000],["2016-08-05",125.15,123.96272,20184000],["2016-08-08",125.26,124.07168,15233900],["2016-08-09",125.06,123.87357,19621000],["2016-08-10",124.88,123.69528,10670100],["2016-08-11",124.9,123.7151,11729500],["2016-08-12",124.88,123.69528,12159000],["2016-08-15",123.9,122.72458,19295100],["2016-08-16",123.3,122.13029,14222400],["2016-08-17",124.37,123.19013,13794200],["2016-08-18",123.91,122.7345,12400800],["2016-08-19",123.56,122.3878,11688300],["2016-08-22",124.15,122.97221,14386400],["2016-08-23",124.37,123.19013,13309500],["2016-08-24",123.48,122.30858,12243700],["2016-08-25",123.89,122.71468,10730800],["2016-08-26",124.96,123.77454,17504800],["2016-08-29",126.54,125.33955,15925900],["2016-08-30",125.84,124.64618,17804300],["2016-08-31",126.12,124.92352,14200600],["2016-09-01",126.17,124.97305,13536100],["2016-09-02",126.51,125.30984,12118800],["2016-09-06",129.73,128.49931,26278400],["2016-09-07",131.05,129.80675,27990800],["2016-09-08",130.27,129.03415,15676600],["2016-09-09",127.1,125.89422,27100700],["2016-09-12",128.69,127.46915,21252800],["2016-09-13",127.21,126.00318,18016200],["2016-09-14",127.77,126.55786,15691100],["2016-09-15",128.35001,127.13237,15077200],["2016-09-16",129.07001,127.84555,24119200],["2016-09-19",128.64999,127.42951,14958800],["2016-09-20",128.64,127.41962,11083800],["2016-09-21",129.94,128.70728,14068300],["2016-09-22",130.08,128.84598,15538300],["2016-09-23",127.96,126.74606,28326300],["2016-09-26",127.31,126.10223,15064900],["2016-09-27",128.69,127.46915,15637100],["2016-09-28",129.23,128.00404,12047600],["2016-09-29",128.09,126.87482,14532200],["2016-09-30",128.27,127.05312,18402900],["2016-10-03",128.77,127.54838,13156900],["2016-10-04",128.19,126.97389,14307500],["2016-10-05",128.47,127.25122,12386800],["2016-10-06",128.74001,127.51867,11682700],["2016-10-07",128.99001,127.7663,12804400],["2016-10-10",130.24001,129.00444,15138700],["2016-10-11",128.88,127.65733,17537900],["2016-10-12",129.05,127.82574,11073000],["2016-10-13",127.82,126.60739,17139300],["2016-10-14",127.88,126.66683,13345300],["2016-10-17",127.54,126.33006,11351700],["2016-10-18",128.57001,127.3503,13504000],["2016-10-19",130.11,128.87567,16752300],["2016-10-20",130,128.76669,13167500],["2016-10-21",132.07001,130.81711,19088800],["2016-10-24",133.28,132.01558,17470200],["2016-10-25",132.28999,131.03499,13336800],["2016-10-26",131.03999,129.79684,13084700],["2016-10-27",129.69,128.45966,16741400],["2016-10-28",131.28999,130.04448,24545500],["2016-10-31",130.99001,129.74731,15669000],["2016-11-01",129.5,128.27147,22077800],["2016-11-02",127.17,125.96356,39640900],["2016-11-03",120,118.86157,63766300],["2016-11-04",120.75,119.60447,30545500],["2016-11-07",122.15,120.99119,23008900],["2016-11-08",124.22,123.04156,19460800],["2016-11-09",123.18,122.01141,31916000],["2016-11-10",120.8,119.65399,67846700],["2016-11-11",119.02,117.89088,32840100],["2016-11-14",115.08,113.98825,51377000],["2016-11-15",117.2,116.08814,34681400],["2016-11-16",116.34,115.23631,32397900],["2016-11-17",117.79,116.67255,18597800],["2016-11-18",117.02,115.90984,22879300],["2016-11-21",121.77,120.61478,35415400],["2016-11-22",121.47,120.31763,26089200],["2016-11-23",120.84,119.6936,15672100],["2016-11-25",120.38,119.23796,8658600],["2016-11-28",120.41,119.2677,18101300],["2016-11-29",120.87,119.72333,18891000],["2016-11-30",118.42,117.29656,30188900],["2016-12-01",115.1,114.00806,43277000],["2016-12-02",115.4,114.30522,25070400],["2016-12-05",117.43,116.31596,20201500],["2016-12-06",117.31,116.1971,19131200],["2016-12-07",117.95,116.83102,21913700],["2016-12-08",118.91,117.78191,22442800],["2016-12-09",119.68,118.54461,17464700],["2016-12-12",117.77,116.65274,17805500],["2016-12-13",120.31,119.16863,29768000],["2016-12-14",120.21,119.06958,25913100],["2016-12-15",120.57,119.42617,20139600],["2016-12-16",119.87,118.73282,25324300],["2016-12-19",119.24,118.10879,15918100],["2016-12-20",119.09,117.96023,13684400],["2016-12-21",119.04,117.91069,10767600],["2016-12-22",117.4,116.28624,16258600],["2016-12-23",117.27,116.15748,10890000],["2016-12-27",118.01,116.89046,12051500],["2016-12-28",116.92,115.81081,12087400],["2016-12-29",116.35,115.24622,9934900],["2016-12-30",115.05,113.95853,18684100],["2017-01-03",116.86,115.75137,20663900],["2017-01-04",118.69,117.564,19630900],["2017-01-05",120.67,119.52522,19492200],["2017-01-06",123.41,122.23923,28545300],["2017-01-09",124.9,123.7151,22880400],["2017-01-10",124.35,123.17031,17324600],["2017-01-11",126.09,124.89381,18356500],["2017-01-12",126.62,125.41878,18653900],["2017-01-13",128.34,127.12245,24884300],["2017-01-17",127.87,126.65693,15294500],["2017-01-18",127.92,126.70644,13145900],["2017-01-19",127.55,126.33997,12195500],["2017-01-20",127.04,125.83479,19097200],["2017-01-23",128.92999,127.70683,16593600],["2017-01-24",129.37,128.14268,15162700],["2017-01-25",131.48,130.23271,18731300],["2017-01-26",132.78,131.52034,20020100],["2017-01-27",132.17999,130.92601,19539500],["2017-01-30",130.98,129.73741,18956100],["2017-01-31",130.32001,129.08371,19790500],["2017-02-01",133.23,131.96608,50139800],["2017-02-02",130.84,129.59875,54366400],["2017-02-03",130.98,129.73741,24804900],["2017-02-06",132.06,130.80716,17058500],["2017-02-07",131.84,130.58925,14596400],["2017-02-08",134.2,132.92686,22390600],["2017-02-09",134.14,132.86746,16470600],["2017-02-10",134.19,132.91696,15061900],["2017-02-13",134.05,132.77832,13526200],["2017-02-14",133.85001,132.5802,14364900],["2017-02-15",133.44,132.17407,13226500],["2017-02-16",133.84,132.57027,12831100],["2017-02-17",133.53,132.26321,12276500],["2017-02-21",133.72,132.45142,14759100],["2017-02-22",136.12,134.82866,27360100],["2017-02-23",135.36,134.07585,18422500],["2017-02-24",135.44,134.15511,12625700],["2017-02-27",136.41,135.11589,14306700],["2017-02-28",135.53999,134.25414,16112100],["2017-03-01",137.42,136.11629,16257000],["2017-03-02",136.75999,135.46257,12294800],["2017-03-03",137.17,135.86868,11160600],["2017-03-06",137.42,136.11629,12748200],["2017-03-07",137.3,135.9975,13527100],["2017-03-08",137.72,136.41348,10184500],["2017-03-09",138.24001,136.92853,15535300],["2017-03-10",138.78999,137.47333,16314100],["2017-03-13",139.60001,138.27565,10955500],["2017-03-14",139.32001,137.99831,12944000],["2017-03-15",139.72,138.39449,19344800],["2017-03-16",139.99001,138.66196,13612900],["2017-03-17",139.84,138.51338,20592800],["2017-03-20",139.94,138.61244,12099500],["2017-03-21",138.50999,137.19597,29894800],["2017-03-22",139.59,138.26573,17055400],["2017-03-23",139.53,138.20631,13022800],["2017-03-24",140.34,139.00862,16664700],["2017-03-27",140.32001,138.98882,12800500],["2017-03-28",141.75999,140.41513,14679400],["2017-03-29",142.64999,141.29669,16527600],["2017-03-30",142.41,141.05896,12404000],["2017-03-31",142.05,140.70241,11478300],["2017-04-03",142.28,140.93022,13564000],["2017-04-04",141.73,140.38544,12948600],["2017-04-05",141.85001,140.50432,17158100],["2017-04-06",141.17,139.83075,15103400],["2017-04-07",140.78,139.44443,11818300],["2017-04-10",141.03999,139.70197,9039400],["2017-04-11",139.92,138.59259,16638100],["2017-04-12",139.58,138.25583,11612500],["2017-04-13",139.39,138.06764,10965600],["2017-04-17",141.42,140.07835,11519700],["2017-04-18",140.96001,139.62273,14807500],["2017-04-19",142.27,140.92032,15563900],["2017-04-20",143.8,142.43581,15968200],["2017-04-21",143.67999,142.31694,12382000],["2017-04-24",145.47,144.08994,14407200],["2017-04-25",146.49001,145.1003,17767500],["2017-04-26",146.56,145.16959,12395000],["2017-04-27",147.7,146.29881,11275100],["2017-04-28",150.25,148.82462,30652200],["2017-05-01",152.46001,151.01364,25218300],["2017-05-02",152.78,151.3306,21870400],["2017-05-03",151.8,150.35992,29782500],["2017-05-04",150.85001,149.41891,36225500],["2017-05-05",150.24001,148.81471,17148500],["2017-05-08",151.06,149.62691,15827500],["2017-05-09",150.48,149.0524,17453900],["2017-05-10",150.28999,148.86423,12080700],["2017-05-11",150.03999,148.61659,11841900],["2017-05-12",150.33,148.90385,9598200],["2017-05-15",150.19,148.76518,15064700],["2017-05-16",149.78,148.35905,14550800],["2017-05-17",144.85001,143.47581,28300100],["2017-05-18",147.66,146.25916,23031600],["2017-05-19",148.06,146.6554,16187900],["2017-05-22",148.24001,146.83368,12586700],["2017-05-23",148.07001,146.66528,12817800],["2017-05-24",150.03999,148.61659,17862400],["2017-05-25",151.96001,150.51837,19891400],["2017-05-26",152.13,150.68677,14996200],["2017-05-30",152.38,150.9344,13226000],["2017-05-31",151.46001,150.02313,18023900],["2017-06-01",151.53,150.09247,14530600],["2017-06-02",153.61,152.15273,16854400],["2017-06-05",153.63,152.17255,12520400],["2017-06-06",152.81,151.36034,13457100],["2017-06-07",153.12,151.66734,12066700],["2017-06-08",154.71001,153.24231,17799400],["2017-06-09",149.60001,148.18077,35577700],["2017-06-12",148.44,147.03175,33170200],["2017-06-13",150.67999,149.25052,20483400],["2017-06-14",150.25,148.82462,20808800],["2017-06-15",149.8,148.37886,18994200],["2017-06-16",150.64,149.21091,22882400],["2017-06-19",152.87,151.41974,19026500],["2017-06-20",152.25,150.80565,14743900],["2017-06-21",153.91,152.44987,15039800],["2017-06-22",153.39999,151.94472,13005500],["2017-06-23",155.07001,153.59888,18027000],["2017-06-26",153.59,152.1329,18049700],["2017-06-27",150.58,149.15146,19360800],["2017-06-28",153.24001,151.78625,16719100],["2017-06-29",151.03999,149.6071,23973500],["2017-06-30",150.98,149.54767,17666000],["2017-07-03",148.42999,147.02187,13862700],["2017-07-05",150.34,148.91374,14334300],["2017-07-06",148.82001,147.40817,14951800],["2017-07-07",151.44,150.00331,13615900],["2017-07-10",153.5,152.04378,13378700],["2017-07-11",155.27,153.79698,13667700],["2017-07-12",158.89999,157.39253,22739400],["2017-07-13",159.25999,157.74915,13929200],["2017-07-14",159.97,158.45241,16371200],["2017-07-17",159.73,158.21463,12858800],["2017-07-18",162.86,161.31497,23722900],["2017-07-19",164.14,162.58281,26273600],["2017-07-20",164.53,162.96912,18523100],["2017-07-21",164.42999,162.87006,14744000],["2017-07-24",166,164.4252,17367000],["2017-07-25",165.28,163.71204,15383200],["2017-07-26",165.61,164.03886,35236900],["2017-07-27",170.44,168.82306,68910700],["2017-07-28",172.45,170.81398,24557600],["2017-07-31",169.25,167.64436,25478900],["2017-08-01",169.86,168.24855,14385000],["2017-08-02",169.3,167.69389,17433800],["2017-08-03",168.59,166.99062,10793800],["2017-08-04",169.62,168.01082,10777700],["2017-08-07",171.98,170.34848,12787800],["2017-08-08",171.23,169.60558,14393500],["2017-08-09",171.17999,169.55605,10815000],["2017-08-10",167.39999,165.8119,20832700],["2017-08-11",168.08,166.48547,13791200],["2017-08-14",170.75,169.13011,12954200],["2017-08-15",171,169.37775,8729200],["2017-08-16",170,168.38725,15779900],["2017-08-17",166.91,165.32655,17216000],["2017-08-18",167.41,165.82181,15093600],["2017-08-21",167.78,166.18828,11907500],["2017-08-22",169.64,168.03065,11391000],["2017-08-23",168.71001,167.10948,9856500],["2017-08-24",167.74001,166.1487,14030400],["2017-08-25",166.32001,164.74217,12614500],["2017-08-28",167.24001,165.65343,8553700],["2017-08-29",168.05,166.45575,11121000],["2017-08-30",169.92,168.308,11138300],["2017-08-31",171.97,170.33853,17226500],["2017-09-01",172.02,170.38808,11677600],["2017-09-05",170.72,169.1004,13210900],["2017-09-06",172.09,170.45738,13906300],["2017-09-07",173.21001,171.56679,18049500],["2017-09-08",170.95,169.32822,10998500],["2017-09-11",173.50999,171.86395,12372000],["2017-09-12",172.96001,171.31918,11186300],["2017-09-13",173.05,171.40833,9119300],["2017-09-14",170.96001,169.33813,15615700],["2017-09-15",171.64,170.01169,15660500],["2017-09-18",170.00999,168.39711,12954000],["2017-09-19",172.52,170.88332,13168600],["2017-09-20",172.17,170.53662,12264100],["2017-09-21",171.11,169.48671,11161400],["2017-09-22",170.53999,168.9221,12097100],["2017-09-25",162.87,161.32487,41251600],["2017-09-26",164.21001,162.65219,23363300],["2017-09-27",167.67999,166.08922,19242500],["2017-09-28",168.73,167.1293,12178700],["2017-09-29",170.87,169.24898,15340400],["2017-10-02",169.47,167.86226,13392300],["2017-10-03",169.96001,168.34763,8190300],["2017-10-04",168.42,166.8222,12127900],["2017-10-05",171.24001,169.61548,14580600],["2017-10-06",172.23,170.59608,13124500],["2017-10-09",172.5,170.86353,14570400],["2017-10-10",171.59,169.96214,11341100],["2017-10-11",172.74001,171.10126,11283700],["2017-10-12",172.55,170.91306,10351000],["2017-10-13",173.74001,172.09177,13658300],["2017-10-16",174.52,172.86438,11498800],["2017-10-17",176.11,174.4393,15990100],["2017-10-18",176.03,174.36005,12752400],["2017-10-19",174.56,172.90396,14048400],["2017-10-20",174.98,173.32001,12602200],["2017-10-23",171.27,169.64517,13852700],["2017-10-24",171.8,170.17018,12267900],["2017-10-25",170.60001,168.98155,15868200],["2017-10-26",170.63,169.01128,11833100],["2017-10-27",177.88,176.19247,30285300],["2017-10-30",179.87,178.1636,24353200],["2017-10-31",180.06,178.35178,20174200],["2017-11-01",182.66,180.92715,40918300],["2017-11-02",178.92,177.22261,35529900],["2017-11-03",178.92,177.22261,17822100],["2017-11-06",180.17,178.46078,13312700],["2017-11-07",180.25,178.54001,12928200],["2017-11-08",179.56,177.85654,10494100],["2017-11-09",179.3,177.59903,12610300],["2017-11-10",178.46001,176.76701,11070200],["2017-11-13",178.77,177.07407,9523400],["2017-11-14",178.07001,176.38069,9585900],["2017-11-15",177.95,176.2618,10253700],["2017-11-16",179.59,177.88626,15607600],["2017-11-17",179,177.30185,13018000],["2017-11-20",178.74001,177.04433,10052400],["2017-11-21",181.86,180.13474,14504000],["2017-11-22",180.87,179.15408,10376300],["2017-11-24",182.78,181.04599,9426300],["2017-11-27",183.03,181.29362,12344500],["2017-11-28",182.42,180.68942,14379700],["2017-11-29",175.13,173.46857,41933500],["2017-11-30",177.17999,175.49916,25307600],["2017-12-01",175.10001,173.43889,20182500],["2017-12-04",171.47,169.84329,24459400],["2017-12-05",172.83,171.1904,20184900],["2017-12-06",176.06,174.38971,20255800],["2017-12-07",180.14,178.43103,20404500],["2017-12-08",179,177.30185,19883800],["2017-12-11",179.03999,177.34146,13168600],["2017-12-12",176.96001,175.28122,16854100],["2017-12-13",178.3,176.60851,14615700],["2017-12-14",178.39,176.69765,13591000],["2017-12-15",180.17999,178.47067,28463100],["2017-12-18",180.82001,179.10458,17265400],["2017-12-19",179.50999,177.80702,14920600],["2017-12-20",177.89,176.20239,11860500],["2017-12-21",177.45,175.76654,11600700],["2017-12-22",177.2,175.51891,8509500],["2017-12-26",175.99001,174.3204,8897300],["2017-12-27",177.62,175.93495,9496100],["2017-12-28",177.92,176.23213,12220800],["2017-12-29",176.46001,174.78595,10261500],["2018-01-02",181.42,179.6989,18151900],["2018-01-03",184.67,182.91808,16886600],["2018-01-04",184.33,182.58131,13880900],["2018-01-05",186.85001,185.07738,13574500],["2018-01-08",188.28,186.49379,17994700],["2018-01-09",187.87,186.08772,12393100],["2018-01-10",187.84,186.058,10529900],["2018-01-11",187.77,185.98866,9588600],["2018-01-12",179.37,177.66835,77551300],["2018-01-16",178.39,176.69765,36183800],["2018-01-17",177.60001,175.91515,27992400],["2018-01-18",179.8,178.09428,23304900],["2018-01-19",181.28999,179.57013,26826500],["2018-01-22",185.37,183.6114,21059500],["2018-01-23",189.35001,187.55368,25678800],["2018-01-24",186.55,184.78024,24334500],["2018-01-25",187.48,185.70139,17377700],["2018-01-26",190,188.19749,17759200],["2018-01-29",185.98,184.21565,20453200],["2018-01-30",187.12,185.3448,20858600],["2018-01-31",186.89,185.117,43275100],["2018-02-01",193.09,191.25818,54211300],["2018-02-02",190.28,188.47485,26677500],["2018-02-05",181.25999,179.54042,33128200],["2018-02-06",185.31,183.552,37758500],["2018-02-07",180.17999,178.47067,27601900],["2018-02-08",171.58,169.95226,38478300],["2018-02-09",176.11,174.4393,39887600],["2018-02-12",176.41,174.73643,32092100],["2018-02-13",173.14999,171.50735,21809400],["2018-02-14",179.52,177.81694,28929700],["2018-02-15",179.96001,178.25276,20922100],["2018-02-16",177.36,175.6774,20645300],["2018-02-20",176.00999,174.34021,21204900],["2018-02-21",177.91,176.22218,23200800],["2018-02-22",178.99001,177.29196,18464200],["2018-02-23",183.28999,181.55118,19007300],["2018-02-26",184.92999,183.17561,17599700],["2018-02-27",181.46001,179.73851,15849800],["2018-02-28",178.32001,176.62834,18783000],["2018-03-01",175.94,174.2709,23201600],["2018-03-02",176.62,174.94443,20025900],["2018-03-05",180.39999,178.68857,16189300],["2018-03-06",179.78,178.07448,15086800],["2018-03-07",183.71001,181.96718,19097300],["2018-03-08",182.34,180.61017,17225900],["2018-03-09",185.23,183.47275,18526300],["2018-03-12",184.75999,183.00722,15301200],["2018-03-13",181.88,180.15453,18067500],["2018-03-14",184.19,182.44264,16821700],["2018-03-15",183.86,182.11574,15614300],["2018-03-16",185.09,183.33408,24403400],["2018-03-19",172.56,170.92294,88140100],["2018-03-20",168.14999,166.55476,129851800],["2018-03-21",169.39,167.78304,106598800],["2018-03-22",164.89,163.32573,73743000],["2018-03-23",159.39,157.87788,53609700],["2018-03-26",160.06,158.54153,126116600],["2018-03-27",152.22,150.77594,79117000],["2018-03-28",153.03,151.57825,60029200],["2018-03-29",159.78999,158.27409,59434300],["2018-04-02",155.39,153.91585,36796000],["2018-04-03",156.11,154.62903,42543900],["2018-04-04",155.10001,153.62859,49885600],["2018-04-05",159.34,157.82837,41449600],["2018-04-06",157.2,155.70871,41644800],["2018-04-09",157.92999,156.43176,34915200],["2018-04-10",165.03999,163.4743,57889300],["2018-04-11",166.32001,164.74217,56144600],["2018-04-12",163.87,162.3154,38263000],["2018-04-13",164.52,162.95923,19990600],["2018-04-16",164.83,163.2663,18119400],["2018-04-17",168.66,167.05997,22743000],["2018-04-18",166.36,164.78177,20969600],["2018-04-19",168.10001,166.50525,22235000],["2018-04-20",166.28,164.70253,19119400],["2018-04-23",165.84,164.26669,23088100],["2018-04-24",159.69,158.17505,35079900],["2018-04-25",159.69,158.17505,41083600],["2018-04-26",174.16,172.50778,77556900],["2018-04-27",173.59,171.94319,29804700],["2018-04-30",172,170.36829,20750500],["2018-05-01",173.86,172.21062,26025900],["2018-05-02",176.07001,174.39967,30424500],["2018-05-03",174.02,172.36909,24026100],["2018-05-04",176.61,174.93451,17677800],["2018-05-07",177.97,176.28162,18697200],["2018-05-08",178.92,177.22261,15577200],["2018-05-09",182.66,180.92715,23282800],["2018-05-10",185.53,183.7699,21071400],["2018-05-11",186.99001,185.21606,21207800],["2018-05-14",186.64,184.86935,15646700],["2018-05-15",184.32001,182.5714,15429400],["2018-05-16",183.2,181.46201,16975500],["2018-05-17",183.75999,182.01666,14840700],["2018-05-18",182.67999,180.94693,13130500],["2018-05-21",184.49001,182.73978,13532900],["2018-05-22",183.8,182.05632,12731400],["2018-05-23",186.89999,185.12691,16628100],["2018-05-24",185.92999,184.16609,12354700],["2018-05-25",184.92,183.1657,10965100],["2018-05-29",185.74001,183.97789,16398900],["2018-05-30",187.67,185.8896,13736900],["2018-05-31",191.78,189.96063,30782600],["2018-06-01",193.99001,192.14964,17307200],["2018-06-04",193.28,191.44638,18939800],["2018-06-05",192.94,191.10959,15544300],["2018-06-06",191.34,189.52478,22558900],["2018-06-07",188.17999,186.39476,21503200],["2018-06-08",189.10001,187.30603,12677100],["2018-06-11",191.53999,189.7229,12928900],["2018-06-12",192.39999,190.57474,11562700],["2018-06-13",192.41,190.58464,15853800],["2018-06-14",196.81,194.9429,19120900],["2018-06-15",195.85001,193.992,21860900],["2018-06-18",198.31,196.42865,16826000],["2018-06-19",197.49001,195.61646,19994000],["2018-06-20",202,200.08366,28230900],["2018-06-21",201.5,199.58841,19045700],["2018-06-22",201.74001,199.82614,17420200],["2018-06-25",196.35001,194.48727,25275100],["2018-06-26",199,197.11212,17897600],["2018-06-27",195.84,193.98212,18734400],["2018-06-28",196.23,194.36842,18172400],["2018-06-29",194.32001,192.47653,15811600],["2018-07-02",197.36,195.48769,13961600],["2018-07-03",192.73,190.90158,13489500],["2018-07-05",198.45,196.56735,19684200],["2018-07-06",203.23,201.30199,19740100],["2018-07-09",204.74001,202.79767,18149400],["2018-07-10",203.53999,201.60904,13190100],["2018-07-11",202.53999,200.61855,12927400],["2018-07-12",206.92,204.95697,15454700],["2018-07-13",207.32001,205.35321,11486800],["2018-07-16",207.23,205.26407,11078200],["2018-07-17",209.99001,207.99786,15349900],["2018-07-18",209.36,207.37386,15334900],["2018-07-19",208.09,206.11586,11350400],["2018-07-20",209.94,207.94833,16163900],["2018-07-23",210.91,208.90915,16732000],["2018-07-24",214.67,212.63347,28468700],["2018-07-25",217.5,215.43661,58954200],["2018-07-26",176.25999,174.58786,169803700],["2018-07-27",174.89,173.23087,60073700],["2018-07-30",171.06,169.43716,65280800],["2018-07-31",172.58,170.94276,40356500],["2018-08-01",171.64999,170.02158,34042100],["2018-08-02",176.37,174.69682,32400000],["2018-08-03",177.78,176.09343,24763400],["2018-08-06",185.69,183.92838,49716200],["2018-08-07",183.81,182.06621,33398600],["2018-08-08",185.17999,183.42323,22205200],["2018-08-09",183.09,181.35306,19732100],["2018-08-10",180.25999,178.5499,21500400],["2018-08-13",180.05,178.3419,17423300],["2018-08-14",181.11,179.39185,19102000],["2018-08-15",179.53,177.82684,33020200],["2018-08-16",174.7,173.04265,31351800],["2018-08-17",173.8,172.15121,24893200],["2018-08-20",172.5,170.86353,21518000],["2018-08-21",172.62,170.98236,19578500],["2018-08-22",173.64,171.99272,16894100],["2018-08-23",172.89999,171.2597,18053600],["2018-08-24",174.64999,172.99312,14631600],["2018-08-27",177.46001,175.77647,17921900],["2018-08-28",176.25999,174.58786,15910700],["2018-08-29",175.89999,174.23126,18494100],["2018-08-30",177.64,175.95479,24216500],["2018-08-31",175.73,174.0629,18065200],["2018-09-04",171.16,169.53625,29809000],["2018-09-05",167.17999,165.59398,31226700],["2018-09-06",162.53,160.98811,41514800],["2018-09-07",163.03999,161.49329,24300600],["2018-09-10",164.17999,162.62245,20197700],["2018-09-11",165.94,164.36577,20457100],["2018-09-12",162,160.46315,24078100],["2018-09-13",161.36,159.82919,25453800],["2018-09-14",162.32001,160.78009,21770400],["2018-09-17",160.58,159.05661,21005300],["2018-09-18",160.3,158.77924,22465200],["2018-09-19",163.06,161.51311,19629000],["2018-09-20",166.02,164.44501,18936000],["2018-09-21",162.92999,161.38431,45994800],["2018-09-24",165.41,163.84079,19222800],["2018-09-25",164.91,163.34552,27622800],["2018-09-26",166.95,165.36618,25252200],["2018-09-27",168.84,167.23824,27266900],["2018-09-28",164.46001,162.89983,34265600],["2018-10-01",162.44,160.89896,26407700],["2018-10-02",159.33,157.81845,36031000],["2018-10-03",162.42999,160.88905,23109500],["2018-10-04",158.85001,157.34303,25739600],["2018-10-05",157.33,155.83745,25744000],["2018-10-08",157.25,155.75818,24046000],["2018-10-09",157.89999,156.40202,18844400],["2018-10-10",151.38,149.94391,30610000],["2018-10-11",153.35001,151.89517,35338900],["2018-10-12",153.74001,152.28151,25293500],["2018-10-15",153.52,152.06355,15433500],["2018-10-16",158.78,157.27368,19180100],["2018-10-17",159.42,157.90761,17592000],["2018-10-18",154.92,153.45029,21675100],["2018-10-19",154.05,152.58855,19761300],["2018-10-22",154.78,153.31163,15424700],["2018-10-23",154.39,152.92532,19095000],["2018-10-24",146.03999,144.65456,27744600],["2018-10-25",150.95,149.51796,22105700],["2018-10-26",145.37,143.99089,31303300],["2018-10-29",142.09,140.74202,31336800],["2018-10-30",146.22,144.83284,50528300],["2018-10-31",151.78999,150.34999,60101300],["2018-11-01",151.75,150.31038,25640800],["2018-11-02",150.35001,148.92365,24708700],["2018-11-05",148.67999,147.2695,15971200],["2018-11-06",149.94,148.51756,16667100],["2018-11-07",151.53,150.09247,21877400],["2018-11-08",147.87,146.46716,24145800],["2018-11-09",144.96001,143.58481,17326900],["2018-11-12",141.55,140.20715,18542100],["2018-11-13",142.16,140.81137,15141700],["2018-11-14",144.22,142.85178,22068400],["2018-11-15",143.85001,142.48532,30320300],["2018-11-16",139.53,138.20631,37250600],["2018-11-19",131.55,130.30199,44362700],["2018-11-20",132.42999,131.17366,41939500],["2018-11-21",134.82001,133.541,25469700],["2018-11-23",131.73,130.4803,11886100],["2018-11-26",136.38,135.08617,24263600],["2018-11-27",135,133.71927,20750300],["2018-11-28",136.75999,135.46257,29847500],["2018-11-29",138.67999,137.36438,24238700],["2018-11-30",140.61,139.27608,25732600],["2018-12-03",141.09,139.75151,24819200],["2018-12-04",137.92999,136.62149,30307400],["2018-12-06",139.63,138.30536,28218100],["2018-12-07",137.42,136.11629,21195500],["2018-12-10",141.85001,140.50432,26422200],["2018-12-11",142.08,140.7321,20300300],["2018-12-12",144.5,143.12914,23696900],["2018-12-13",145.00999,143.63431,18148600],["2018-12-14",144.06,142.69331,21785800],["2018-12-17",140.19,138.86006,24334000],["2018-12-18",143.66,142.29713,24709100],["2018-12-19",133.24001,131.97597,57404900],["2018-12-20",133.39999,132.13446,40297900],["2018-12-21",124.95,123.76463,56901500],["2018-12-24",124.06,122.88306,22066000],["2018-12-26",134.17999,132.90706,39723400],["2018-12-27",134.52,133.24384,31202500],["2018-12-28",133.2,131.93636,22627600],["2018-12-31",131.09,129.84637,24625300],["2019-01-02",135.67999,134.39282,28146200],["2019-01-03",131.74001,130.4902,22717900],["2019-01-04",137.95,136.6413,29002100],["2019-01-07",138.05,136.74036,20089300],["2019-01-08",142.53,141.17786,26263800],["2019-01-09",144.23,142.86172,22205900],["2019-01-10",144.2,142.832,16125000],["2019-01-11",143.8,142.43581,12908000],["2019-01-14",145.39,144.01073,20520300],["2019-01-15",148.95,147.53693,24069000],["2019-01-16",147.53999,146.1403,18025700],["2019-01-17",148.3,146.89313,15787900],["2019-01-18",150.03999,148.61659,31029600],["2019-01-22",147.57001,146.17003,22378700],["2019-01-23",144.3,142.93103,20098400],["2019-01-24",145.83,144.44652,20955500],["2019-01-25",149.00999,147.59637,22237200],["2019-01-28",147.47,146.07097,15508500],["2019-01-29",144.19,142.82208,17632100],["2019-01-30",150.42,148.993,44613200],["2019-01-31",166.69,165.10866,77233600],["2019-02-01",165.71001,164.13794,30806500],["2019-02-04",169.25,167.64436,20036000],["2019-02-05",171.16,169.53625,22557000],["2019-02-06",170.49001,168.87262,13281200],["2019-02-07",166.38,164.80154,17517600],["2019-02-08",167.33,165.74258,12561400],["2019-02-11",165.78999,164.21718,12811200],["2019-02-12",165.03999,163.4743,16292300],["2019-02-13",164.07001,162.51352,14205100],["2019-02-14",163.95,162.39462,12755200],["2019-02-15",162.5,160.9584,15504400],["2019-02-19",162.28999,160.75038,14345400],["2019-02-20",162.56,161.01781,11770700],["2019-02-21",160.03999,158.52173,15607800],["2019-02-22",161.89,160.35416,15858500],["2019-02-25",164.62,163.05826,18737100],["2019-02-26",164.13,162.57292,13784100],["2019-02-27",162.81,161.26546,12697500],["2019-02-28",161.45,159.91838,11114200],["2019-03-01",162.28,160.74048,11097800],["2019-03-04",167.37,165.78217,18894700],["2019-03-05",171.25999,169.63528,28187900],["2019-03-06",172.50999,170.87341,21531700],["2019-03-07",169.13,167.52548,18306500],["2019-03-08",169.60001,167.99101,13184800],["2019-03-11",172.07001,170.43759,18884000],["2019-03-12",171.92,170.28902,12155300],["2019-03-13",173.37,171.72527,11973300],["2019-03-14",170.17,168.55565,18037400],["2019-03-15",165.98,164.40538,37135400],["2019-03-18",160.47,158.94766,37524200],["2019-03-19",161.57001,160.0372,25611500],["2019-03-20",165.44,163.8705,20211500],["2019-03-21",166.08,164.50444,16223000],["2019-03-22",164.34,162.78093,16389200],["2019-03-25",166.28999,164.71243,12631200],["2019-03-26",167.67999,166.08922,15437900],["2019-03-27",165.87,164.29643,10620300],["2019-03-28",165.55,163.97946,10443000],["2019-03-29",166.69,165.10866,13455500],["2019-04-01",168.7,167.09958,10381500],["2019-04-02",174.2,172.54739,23946500],["2019-04-03",173.53999,171.89365,27391100],["2019-04-04",176.02,174.35014,17847700],["2019-04-05",175.72,174.05296,9594100],["2019-04-08",174.92999,173.27046,7297400],["2019-04-09",177.58,175.89536,19751000],["2019-04-10",177.82001,176.13307,11701500],["2019-04-11",177.50999,175.826,8071000],["2019-04-12",179.10001,177.40092,12329800],["2019-04-15",179.64999,177.94568,10834800],["2019-04-16",178.87,177.1731,11215200],["2019-04-17",178.78,177.08394,9973700],["2019-04-18",178.28,176.58867,11655600],["2019-04-22",181.44,179.71872,13389900],["2019-04-23",183.78,182.0365,19954800],["2019-04-24",182.58,180.8479,37289900],["2019-04-25",193.25999,191.42656,54148800],["2019-04-26",191.49001,189.67339,22075000],["2019-04-29",194.78,192.93214,19641300],["2019-04-30",193.39999,191.56525,23494700],["2019-05-01",193.03,191.19876,15996600],["2019-05-02",192.53,190.70351,13209500],["2019-05-03",195.47,193.61563,14575400],["2019-05-06",193.88,192.04071,13994900],["2019-05-07",189.77,187.9697,16253000],["2019-05-08",189.53999,187.74187,12505700],["2019-05-09",188.64999,186.86029,12967000],["2019-05-10",188.34,186.55322,12578500],["2019-05-13",181.53999,179.81775,16833300],["2019-05-14",180.73,179.01546,17628100],["2019-05-15",186.27,184.50288,16746900],["2019-05-16",186.99001,185.21606,12953100],["2019-05-17",185.3,183.5421,10485400],["2019-05-20",182.72,180.98657,10352000],["2019-05-21",184.82001,183.06667,7502800],["2019-05-22",185.32001,183.5619,9213800],["2019-05-23",180.87,179.15408,12768800],["2019-05-24",181.06,179.34229,8807700],["2019-05-28",184.31,182.56148,14843300],["2019-05-29",182.19,180.46161,12797700],["2019-05-30",183.00999,181.2738,8581500],["2019-05-31",177.47,175.78638,15226500],["2019-06-03",164.14999,162.59273,56059600],["2019-06-04",167.5,165.91095,46044300],["2019-06-05",168.17,166.57458,19758300],["2019-06-06",168.33,166.73306,12446400],["2019-06-07",173.35001,171.70546,16917300],["2019-06-10",174.82001,173.16153,14767900],["2019-06-11",178.10001,176.41037,15266600],["2019-06-12",175.03999,173.37941,17699800],["2019-06-13",177.47,175.78638,12253600],["2019-06-14",181.33,179.60976,16773700],["2019-06-17",189.00999,187.21689,29459900],["2019-06-18",188.47,186.68202,37571400],["2019-06-19",187.48,185.70139,21417100],["2019-06-20",189.53,187.73196,14635700],["2019-06-21",191.14,189.32668,22751200],["2019-06-24",192.60001,190.77284,15509000],["2019-06-25",188.84,187.04851,16750300],["2019-06-26",187.66,185.8797,12808600],["2019-06-27",189.5,187.70226,11159000],["2019-06-28",193,191.16902,16378900],["2019-07-01",193,191.16902,14181800],["2019-07-02",195,193.15009,9050000],["2019-07-03",197.2,195.32918,10246100],["2019-07-05",196.39999,194.53679,11164100],["2019-07-08",195.75999,193.90286,9723900],["2019-07-09",199.21001,197.32011,14698600],["2019-07-10",202.73,200.80675,20571700],["2019-07-11",201.23,199.32095,13678500],["2019-07-12",204.87,202.92642,15366300],["2019-07-15",203.91,201.97554,16030300],["2019-07-16",203.84,201.9062,12132700],["2019-07-17",201.8,199.88553,12083700],["2019-07-18",200.78,198.87526,11937900],["2019-07-19",198.36,196.47818,12098300],["2019-07-22",202.32001,200.40063,13589000],["2019-07-23",202.36,200.44025,14583700],["2019-07-24",204.66,202.71843,32532500],["2019-07-25",200.71001,198.80591,39889900],["2019-07-26",199.75,197.85501,24434000],["2019-07-29",195.94,194.08116,16530800],["2019-07-30",197.03999,195.17073,11903600],["2019-07-31",194.23,192.38736,14593500],["2019-08-01",192.73,190.90158,17777000],["2019-08-02",189.02,187.22681,15297000],["2019-08-05",181.73,180.00597,23086700],["2019-08-06",184.50999,182.7596,18035700],["2019-08-07",185.14999,183.39354,15833200],["2019-08-08",190.16,188.35599,14828900],["2019-08-09",187.85001,186.06792,11058800],["2019-08-12",185.37,183.6114,10930900],["2019-08-13",188.45,186.6622,13577000],["2019-08-14",179.71001,178.0051,18903700],["2019-08-15",182.59,180.8578,12925900],["2019-08-16",183.7,181.95726,12654600],["2019-08-19",186.17,184.40382,9691200],["2019-08-20",183.81,182.06621,10083400],["2019-08-21",183.55,181.80869,8398200],["2019-08-22",182.03999,180.313,10821400],["2019-08-23",177.75,176.06372,17323400],["2019-08-26",180.36,178.64897,8773600],["2019-08-27",181.3,179.58002,14399600],["2019-08-28",181.75999,180.03569,9386100],["2019-08-29",185.57001,183.80951,10128700],["2019-08-30",185.67,183.90857,10774500],["2019-09-03",182.39,180.6597,9779400],["2019-09-04",187.14,185.36462,11308000],["2019-09-05",190.89999,189.08897,13876700],["2019-09-06",187.49001,185.71132,15226800],["2019-09-09",188.75999,186.96925,14722400],["2019-09-10",186.17,184.40382,15455900],["2019-09-11",188.49001,186.70184,11761700],["2019-09-12",187.47,185.69153,11419800],["2019-09-13",187.19,185.41418,11441100],["2019-09-16",186.22,184.45338,8444800],["2019-09-17",188.08,186.29572,9671100],["2019-09-18",188.14,186.35516,9681900],["2019-09-19",190.14,188.33617,10392700],["2019-09-20",189.92999,188.12817,19934200],["2019-09-23",186.82001,185.04768,13327600],["2019-09-24",181.28,179.56024,18546600],["2019-09-25",182.8,181.0658,18068300],["2019-09-26",180.11,178.40132,16083300],["2019-09-27",177.10001,175.41991,14656200],["2019-09-30",178.08,176.39055,10740000],["2019-10-01",175.81,174.14211,17073000],["2019-10-02",174.60001,172.9436,16151700],["2019-10-03",179.38,177.67822,16086300],["2019-10-04",180.45,178.73808,10430200],["2019-10-07",179.67999,177.9754,9178300],["2019-10-08",177.75,176.06372,9466900],["2019-10-09",179.85001,178.1438,7556900],["2019-10-10",180.03,178.32207,8605000],["2019-10-11",184.19,182.44264,14930500],["2019-10-14",183.28,181.54124,7006000],["2019-10-15",188.89,187.09802,15039100],["2019-10-16",189.55,187.75177,10516900],["2019-10-17",190.39,188.5838,9603000],["2019-10-18",185.85001,184.08687,16874200],["2019-10-21",189.75999,187.95978,8122600],["2019-10-22",182.34,180.61017,19537600],["2019-10-23",186.14999,184.38403,12300400],["2019-10-24",186.38,184.61186,11413500],["2019-10-25",187.89,186.10751,8061200],["2019-10-28",189.39999,187.60324,13657900],["2019-10-29",189.31,187.51405,13574900],["2019-10-30",188.25,186.46408,28734600],["2019-10-31",191.64999,189.83188,42286500],["2019-11-01",193.62,191.78314,21711800],["2019-11-04",194.72,192.87273,16371300],["2019-11-05",194.32001,192.47653,9942000],["2019-11-06",191.55,189.73279,10973000],["2019-11-07",190.42,188.61349,13473000],["2019-11-08",190.84,189.02951,10760800],["2019-11-11",189.61,187.8112,8631200],["2019-11-12",194.47,192.62508,17615500],["2019-11-13",193.19,191.35722,10860700],["2019-11-14",193.14999,191.31763,9040500],["2019-11-15",195.10001,193.24915,11524300],["2019-11-18",197.39999,195.52731,16167200],["2019-11-19",199.32001,197.42911,19056800],["2019-11-20",197.50999,195.63626,12355400],["2019-11-21",197.92999,196.05226,12131000],["2019-11-22",198.82001,196.93384,9959800],["2019-11-25",199.78999,197.89461,15272300],["2019-11-26",198.97,197.08241,11735500],["2019-11-27",202,200.08366,12736600],["2019-11-29",201.64,199.72707,7985200],["2019-12-02",199.7,197.80548,11503400],["2019-12-03",198.82001,196.93384,11595300],["2019-12-04",198.71001,196.82487,8456300],["2019-12-05",199.36,197.46869,9740400],["2019-12-06",201.05,199.14267,12270600],["2019-12-09",201.34,199.42992,11954800],["2019-12-10",200.87,198.96436,9475700],["2019-12-11",202.25999,200.34119,8036800],["2019-12-12",196.75,194.88345,23734800],["2019-12-13",194.11,192.26851,18798000],["2019-12-16",197.92,196.04239,14911500],["2019-12-17",198.39,196.5079,10175700],["2019-12-18",202.5,200.57892,23274400],["2019-12-19",206.06,204.10513,16514600],["2019-12-20",206.3,204.34286,27306900],["2019-12-23",206.17999,204.22401,13348900],["2019-12-24",205.12,203.17404,6046300],["2019-12-26",207.78999,205.81876,9350700],["2019-12-27",208.10001,206.12582,10284200],["2019-12-30",204.41,202.47079,10524300],["2019-12-31",205.25,203.30284,8953500],["2020-01-02",209.78,207.78986,12077100],["2020-01-03",208.67,206.69038,11188400],["2020-01-06",212.60001,210.58315,17058900],["2020-01-07",213.06,211.03871,14912400],["2020-01-08",215.22,213.17825,13475000],["2020-01-09",218.3,216.22905,12642800],["2020-01-10",218.06,215.99129,12119400],["2020-01-13",221.91,219.80479,14463400],["2020-01-14",219.06,216.98181,13288900],["2020-01-15",221.14999,219.05197,10036500],["2020-01-16",221.77,219.66611,10015300],["2020-01-17",222.14,220.03258,15905900],["2020-01-21",221.44,219.33923,14275800],["2020-01-22",221.32001,219.22035,12212800],["2020-01-23",219.75999,217.67516,11195000],["2020-01-24",217.94,215.87245,11905800],["2020-01-27",214.87,212.83156,13810700],["2020-01-28",217.78999,215.72383,13413800],["2020-01-29",223.23,221.11226,33181300],["2020-01-30",209.53,207.54225,48775500],["2020-01-31",201.91,199.99454,31359900],["2020-02-03",204.19,202.25287,15495600],["2020-02-04",209.83,207.83939,19628900],["2020-02-05",210.11,208.11674,12538200],["2020-02-06",210.85001,208.84972,10567500],["2020-02-07",212.33,210.31564,12242500],["2020-02-10",213.06,211.03871,11856400],["2020-02-11",207.19,205.22443,25030800],["2020-02-12",210.75999,208.76056,13813700],["2020-02-13",213.14,211.11798,15396600],["2020-02-14",214.17999,212.1481,10741700],["2020-02-18",217.8,215.7338,15609200],["2020-02-19",217.49001,215.42674,12135100],["2020-02-20",214.58,212.54433,13109200],["2020-02-21",210.17999,208.18605,14092300],["2020-02-24",200.72,198.81581,23080100],["2020-02-25",196.77,194.90327,21433500],["2020-02-26",197.2,195.32918,16524500],["2020-02-27",189.75,187.94986,21682600],["2020-02-28",192.47,190.64409,32568900],["2020-03-02",196.44,194.57642,24949000],["2020-03-03",185.89,184.12651,27984100],["2020-03-04",191.75999,189.9408,23062500],["2020-03-05",185.17,183.41331,19333400],["2020-03-06",181.09,179.37202,24559600],["2020-03-09",169.5,167.89198,29949000],["2020-03-10",178.19,176.49957,24517800],["2020-03-11",170.24001,168.62494,20373900],["2020-03-12",154.47,153.00456,43266300],["2020-03-13",170.28,168.66457,35028600],["2020-03-16",146.00999,144.62483,39120400],["2020-03-17",149.42,148.00247,34255600],["2020-03-18",146.96001,145.56581,37553100],["2020-03-19",153.13,151.67732,39862300],["2020-03-20",149.73,148.30952,32568400],["2020-03-23",148.10001,146.69502,29830800],["2020-03-24",160.98,159.45279,30440400],["2020-03-25",156.21001,154.72807,35184300],["2020-03-26",163.34,161.79042,26556800],["2020-03-27",156.78999,155.30254,24879900],["2020-03-30",165.95,164.37566,22515200],["2020-03-31",166.8,165.21759,23676300],["2020-04-01",159.60001,158.08592,19507600],["2020-04-02",158.19,156.6893,20886300],["2020-04-03",154.17999,152.7173,25983300],["2020-04-06",165.55,163.97946,28453600],["2020-04-07",168.83,167.22833,31411900],["2020-04-08",174.28,172.62662,21664200],["2020-04-09",175.19,173.528,23534300],["2020-04-13",174.78999,173.13179,19355400],["2020-04-14",178.17,176.47975,21011800],["2020-04-15",176.97,175.29112,17423000],["2020-04-16",176.25,174.57796,23593200],["2020-04-17",179.24001,177.53957,20974800],["2020-04-20",178.24001,176.54906,16110700],["2020-04-21",170.8,169.17967,24850500],["2020-04-22",182.28,180.55075,33242000],["2020-04-23",185.13,183.37372,21426600],["2020-04-24",190.07001,188.26685,28792000],["2020-04-27",187.5,185.72122,29197800],["2020-04-28",182.91,181.17476,21731000],["2020-04-29",194.19,192.34775,45954500],["2020-04-30",204.71001,202.76794,46230100],["2020-05-01",202.27,200.3511,30415600],["2020-05-04",205.25999,203.31271,19250700],["2020-05-05",207.07001,205.10559,21071200],["2020-05-06",208.47,206.49228,21857000],["2020-05-07",211.25999,209.2558,15152000],["2020-05-08",212.35001,210.33549,12506000],["2020-05-11",213.17999,211.15761,12911900],["2020-05-12",210.10001,208.1068,14704600],["2020-05-13",205.10001,203.15422,20684600],["2020-05-14",206.81,204.84802,17178900],["2020-05-15",210.88,208.87941,19383200],["2020-05-18",213.19,211.1675,20151900],["2020-05-19",216.88,214.82248,31843200],["2020-05-20",229.97,227.78831,50162900],["2020-05-21",231.39,229.19482,47782600],["2020-05-22",234.91,232.68147,33925600],["2020-05-26",232.2,229.99718,33178300],["2020-05-27",229.14,226.96619,34697600],["2020-05-28",225.46001,223.32114,29377200],["2020-05-29",225.09,222.95462,23241500],["2020-06-01",231.91,229.7099,18223800],["2020-06-02",232.72,230.51222,20919000],["2020-06-03",230.16,227.9765,15380300],["2020-06-04",226.28999,224.14323,17041500],["2020-06-05",230.77,228.58075,16750400],["2020-06-08",231.39999,229.20476,15466500],["2020-06-09",238.67,236.40578,27462900],["2020-06-10",236.73,234.48419,20720700],["2020-06-11",224.42999,222.30087,26708200],["2020-06-12",228.58,226.41151,22091400],["2020-06-15",232.5,230.29433,15340300],["2020-06-16",235.64999,233.41441,15236700],["2020-06-17",235.53,233.29558,19578100],["2020-06-18",235.94,233.70166,15782500],["2020-06-19",238.78999,236.52463,30081300],["2020-06-22",239.22,236.95055,18917800],["2020-06-23",242.24001,239.94191,24017900],["2020-06-24",234.02,231.79988,20834900],["2020-06-25",235.67999,233.44412,18704300],["2020-06-26",216.08,214.03008,76343900],["2020-06-29",220.64,218.54683,58514300],["2020-06-30",227.07001,224.91583,33927100],["2020-07-01",237.55,235.29639,43399700],["2020-07-02",233.42,231.20558,30633600],["2020-07-06",240.28,238.00052,26206200],["2020-07-07",240.86,238.57503,27887800],["2020-07-08",243.58,241.26921,29791300],["2020-07-09",244.5,242.18047,22174900],["2020-07-10",245.07001,242.74509,22982700],["2020-07-13",239,236.73265,24674900],["2020-07-14",239.73,237.45572,23378100],["2020-07-15",240.28,238.00052,19133600],["2020-07-16",240.92999,238.64435,18880700],["2020-07-17",242.03,239.7339,18152400],["2020-07-20",245.42,243.09174,20872200],["2020-07-21",241.75,239.45657,19364200],["2020-07-22",239.87,237.59441,15427900],["2020-07-23",232.60001,230.39339,21771800],["2020-07-24",230.71001,228.52129,18325800],["2020-07-27",233.5,231.28482,13163100],["2020-07-28",230.12,227.93687,14170100],["2020-07-29",233.28999,231.07684,13588300],["2020-07-30",234.5,232.27536,20615300],["2020-07-31",253.67,251.26346,53005100],["2020-08-03",251.96001,249.56972,23124900],["2020-08-04",249.83,247.45992,17183500],["2020-08-05",249.12,246.75665,13050100],["2020-08-06",265.28,262.76334,45241600],["2020-08-07",268.44,265.89334,72766400],["2020-08-10",263,260.50494,30248800],["2020-08-11",256.13,253.70013,28238300],["2020-08-12",259.89001,257.42447,21415700],["2020-08-13",261.29999,258.82104,17374000],["2020-08-14",261.23999,258.76163,14792700],["2020-08-17",261.16,258.68243,13351100],["2020-08-18",262.34,259.85123,18690400],["2020-08-19",262.59,260.09885,23291500],["2020-08-20",269.01001,266.45798,20299700],["2020-08-21",267.01001,264.47693,15538600],["2020-08-24",271.39001,268.8154,23685600],["2020-08-25",280.82001,278.15591,42127200],["2020-08-26",303.91,301.02686,69015200],["2020-08-27",293.22,290.43826,30301300],["2020-08-28",293.66,290.87408,17157400],["2020-08-31",293.20001,290.41849,17345100],["2020-09-01",295.44,292.63718,17295900],["2020-09-02",302.5,299.63019,24341400],["2020-09-03",291.12,288.35818,32294100],["2020-09-04",282.73001,280.04779,30333700],["2020-09-08",271.16,268.58752,24864000],["2020-09-09",273.72,271.12323,22918800],["2020-09-10",268.09,265.54663,24814700],["2020-09-11",266.60999,264.08069,18913900],["2020-09-14",266.14999,263.62503,24093800],["2020-09-15",272.42001,269.83566,18478500],["2020-09-16",263.51999,261.01996,29183400],["2020-09-17",254.82001,252.40257,31281400],["2020-09-18",252.53,250.13428,28130800],["2020-09-21",248.14999,245.79584,24709400],["2020-09-22",254.75,252.33324,30293100],["2020-09-23",249.02,246.65761,19641300],["2020-09-24",249.53,247.16275,20006800],["2020-09-25",254.82001,252.40257,18351300],["2020-09-28",256.82001,254.38358,18826300],["2020-09-29",261.79001,259.30643,20200200],["2020-09-30",261.89999,259.41534,20142500],["2020-10-01",266.63,264.10052,20009800],["2020-10-02",259.94,257.47403,16367600],["2020-10-05",264.64999,262.13925,12822300],["2020-10-06",258.66,256.20621,18696900],["2020-10-07",258.12,255.6712,23133400],["2020-10-08",263.76001,261.25775,16312800],["2020-10-09",264.45001,261.94119,14107800],["2020-10-12",275.75,273.13403,31019300],["2020-10-13",276.14001,273.52032,18063300],["2020-10-14",271.82001,269.24133,15577800],["2020-10-15",266.72,264.1897,15416100],["2020-10-16",265.92999,263.40717,16622700],["2020-10-19",261.39999,258.92014,13587000],["2020-10-20",267.56,265.02167,18763200],["2020-10-21",278.73001,276.08575,28998600],["2020-10-22",278.12,275.48151,16720000],["2020-10-23",284.79001,282.08826,17535200],["2020-10-26",277.10999,274.48108,21322900],["2020-10-27",283.29001,280.60251,16287200],["2020-10-28",267.67001,265.13068,23121800],["2020-10-29",280.82999,278.1658,32368100],["2020-10-30",263.10999,260.61392,47247800],["2020-11-02",261.35999,258.88049,27165700],["2020-11-03",265.29999,262.78314,17961900],["2020-11-04",287.38,284.65366,35364400],["2020-11-05",294.67999,291.8844,23823600],["2020-11-06",293.41,290.6265,13891000],["2020-11-09",278.76999,276.12534,25117700],["2020-11-10",272.42999,269.84552,29067700],["2020-11-11",276.48001,273.85706,14957000],["2020-11-12",275.07999,272.47031,12899500],["2020-11-13",276.95001,274.32263,10391200],["2020-11-16",278.95999,276.3136,12970400],["2020-11-17",275,272.39111,15040300],["2020-11-18",271.97,269.38989,12152900],["2020-11-19",272.94,270.35062,12963700],["2020-11-20",269.70001,267.14139,18114700],["2020-11-23",268.42999,265.88342,20990800],["2020-11-24",276.92001,274.29294,16930400],["2020-11-25",275.59,272.97552,12467000],["2020-11-27",277.81,275.1745,7808400],["2020-11-30",276.97,274.34247,16693300],["2020-12-01",286.54999,283.83154,20738900],["2020-12-02",287.51999,284.79233,17361600],["2020-12-03",281.85001,279.17615,12921700],["2020-12-04",279.70001,277.04651,10880300],["2020-12-07",285.57999,282.87073,13007700],["2020-12-08",283.39999,280.7114,10747700],["2020-12-09",277.92001,275.28348,25189700],["2020-12-10",277.12,274.491,20065100],["2020-12-11",273.54999,270.95483,14391400],["2020-12-14",274.19,271.58884,16376900],["2020-12-15",275.54999,272.93588,23979500],["2020-12-16",275.67001,273.05484,15885000],["2020-12-17",274.48001,271.87607,16377800],["2020-12-18",276.39999,273.7778,26693200],["2020-12-21",272.79001,270.20203,16553700],["2020-12-22",267.09,264.55615,17312900],["2020-12-23",268.10999,265.56647,14329000],["2020-12-24",267.39999,264.86322,6702000],["2020-12-28",277,274.37216,23299700],["2020-12-29",276.78,274.15424,16383000],["2020-12-30",271.87,269.2908,11803800],["2020-12-31",273.16,270.56857,12900400],["2021-01-04",268.94,266.38861,15106100],["2021-01-05",270.97,268.39932,9871600],["2021-01-06",263.31,260.81204,24354100],["2021-01-07",268.73999,266.19049,15789800],["2021-01-08",267.57001,265.03165,18528300],["2021-01-11",256.84,254.4034,30412300],["2021-01-12",251.09,248.70795,26383500],["2021-01-13",251.64,249.25275,19528900],["2021-01-14",245.64,243.30966,29739400],["2021-01-15",251.36,248.97537,24942900],["2021-01-19",261.10001,258.62299,28028500],["2021-01-20",267.48001,264.94244,25199900],["2021-01-21",272.87,270.28137,20838700],["2021-01-22",274.5,271.89587,21954000],["2021-01-25",278.01001,275.37259,19087000],["2021-01-26",282.04999,279.37424,19373600],["2021-01-27",272.14001,269.55826,35346200],["2021-01-28",265,262.48599,37758800],["2021-01-29",258.32999,255.87923,30389500],["2021-02-01",262.01001,259.52432,22914300],["2021-02-02",267.07999,264.54626,17320800],["2021-02-03",266.64999,264.12033,14223400],["2021-02-04",266.48999,263.96188,16060000],["2021-02-05",268.10001,265.55664,12454400],["2021-02-08",266.57999,264.05093,13755200],["2021-02-09",269.45001,266.8938,14613400],["2021-02-10",271.87,269.2908,14687200],["2021-02-11",270.39001,267.82495,12828600],["2021-02-12",270.5,267.93381,9097600],["2021-02-16",273.97,271.37085,15417200],["2021-02-17",273.57001,270.9747,12763200],["2021-02-18",269.39001,266.83438,15249100],["2021-02-19",261.56,259.07861,25622600],["2021-02-22",260.32999,257.86029,17434900],["2021-02-23",265.85999,263.33786,21924600],["2021-02-24",264.31,261.80255,15736100],["2021-02-25",254.69,252.2738,19053100],["2021-02-26",257.62,255.17603,26619500],["2021-03-01",264.91,262.39682,22157300],["2021-03-02",259,256.54294,15191700],["2021-03-03",255.41,252.98697,15513500],["2021-03-04",257.64001,255.19582,31626500],["2021-03-05",264.28,261.77286,26820100],["2021-03-08",255.31,252.88792,18391800],["2021-03-09",265.73999,263.21896,22039700],["2021-03-10",264.89999,262.38693,14210300],["2021-03-11",273.88,271.2818,21834000],["2021-03-12",268.39999,265.85373,20600200],["2021-03-15",273.75,271.15295,16844800],["2021-03-16",279.28,276.63049,22437700],["2021-03-17",284.01001,281.31567,21315000],["2021-03-18",278.62,275.97681,18728300],["2021-03-19",290.10999,287.35779,38930500],["2021-03-22",293.54001,290.75528,28273100],["2021-03-23",290.63,287.8728,23000900],["2021-03-24",282.14001,279.46341,18675000],["2021-03-25",278.73999,276.09561,24505600],["2021-03-26",283.01999,280.33502,17629200],["2021-03-29",290.82001,288.06107,21718800],["2021-03-30",288,285.26779,17474500],["2021-03-31",294.53,291.73584,19498200],["2021-04-01",298.66,295.82669,17616000],["2021-04-05",308.91,305.97943,28237000],["2021-04-06",306.26001,303.35464,17335200],["2021-04-07",313.09,310.11978,22855200],["2021-04-08",313.01999,310.05038,20894100],["2021-04-09",312.45999,309.4957,15988600],["2021-04-12",311.54001,308.58447,10881900],["2021-04-13",309.76001,306.82135,14036900],["2021-04-14",302.82001,299.9472,17421400],["2021-04-15",307.82001,304.89975,14558300],["2021-04-16",306.17999,303.27533,13059200],["2021-04-19",302.23999,299.37268,14553500],["2021-04-20",302.64999,299.77878,16796400],["2021-04-21",301.47,298.61002,14863500],["2021-04-22",296.51999,293.70697,16375400],["2021-04-23",301.13,298.27319,17536800],["2021-04-26",303.04001,300.16513,16172600],["2021-04-27",303.57001,300.69012,15309300],["2021-04-28",307.10001,304.18658,33907200],["2021-04-29",329.51001,326.38394,56526800],["2021-04-30",325.07999,321.996,26332400],["2021-05-03",322.57999,319.51974,18719500],["2021-05-04",318.35999,315.33978,24032600],["2021-05-05",315.01999,312.03149,15577600],["2021-05-06",320.01999,316.98398,19012200],["2021-05-07",319.07999,316.05295,15916700],["2021-05-10",305.97,303.06729,24239200],["2021-05-11",306.53,303.62204,18920100],["2021-05-12",302.54999,299.67975,24645500],["2021-05-13",305.26001,302.36407,18079200],["2021-05-14",315.94,312.94272,19245700],["2021-05-17",315.45999,312.46722,15401300],["2021-05-18",309.95999,307.01941,14522400],["2021-05-19",313.59,310.61502,19106200],["2021-05-20",318.60999,315.5874,17320200],["2021-05-21",316.23001,313.23007,13600900],["2021-05-24",324.63,321.55032,16445400],["2021-05-25",327.79001,324.68033,16437000],["2021-05-26",327.66,324.55154,9686900],["2021-05-27",332.75,329.59329,20477700],["2021-05-28",328.73001,325.61145,12037400],["2021-06-01",329.13,326.0076,11765900],["2021-06-02",329.14999,326.0274,11654300],["2021-06-03",326.04001,322.94696,12610800],["2021-06-04",330.35001,327.21603,13289400],["2021-06-07",336.57999,333.38687,20136700],["2021-06-08",333.67999,330.51443,14580500],["2021-06-09",330.25,327.11694,13727900],["2021-06-10",332.45999,329.306,13240200],["2021-06-11",331.26001,328.11737,13587900],["2021-06-14",336.76999,333.57513,12250800],["2021-06-15",336.75,333.55533,15795200],["2021-06-16",331.07999,327.93909,17232200],["2021-06-17",336.51001,333.3176,17794100],["2021-06-18",329.66,326.53259,23039500],["2021-06-21",332.29001,329.13763,11337500],["2021-06-22",339.03,335.81369,15345300],["2021-06-23",340.59,337.35886,14817800],["2021-06-24",343.17999,339.92429,12329100],["2021-06-25",341.37,338.13147,14594400],["2021-06-28",355.64001,352.26614,29156100],["2021-06-29",351.89001,348.55164,21417300],["2021-06-30",347.70999,344.41132,15107500],["2021-07-01",354.39001,351.02805,17137000],["2021-07-02",354.70001,351.33505,11521300],["2021-07-06",352.78,349.43326,13488500],["2021-07-07",350.48999,347.16498,14218900],["2021-07-08",345.64999,342.37088,14406500],["2021-07-09",350.42001,347.09567,13018700],["2021-07-12",353.16,349.80963,10018600],["2021-07-13",352.09,348.74976,11456000],["2021-07-14",347.63,344.33209,13894200],["2021-07-15",344.45999,341.19217,14781600],["2021-07-16",341.16,337.92346,11026100],["2021-07-19",336.95001,333.75339,14372300],["2021-07-20",341.66,338.4187,11024300],["2021-07-21",346.23001,342.94534,9279700],["2021-07-22",351.19,347.85831,12385400],["2021-07-23",369.79001,366.28186,33694300],["2021-07-26",372.45999,368.92654,14925200],["2021-07-27",367.81,364.32062,15705400],["2021-07-28",373.28,369.73871,29676900],["2021-07-29",358.32001,354.92068,33413200],["2021-07-30",356.29999,352.91983,15976200],["2021-08-02",351.95001,348.61108,13180400],["2021-08-03",351.23999,347.90787,12406100],["2021-08-04",358.92001,355.51501,14180600],["2021-08-05",362.97,359.52661,10247200],["2021-08-06",363.51001,360.06143,8925000],["2021-08-09",361.60999,358.17947,7798900],["2021-08-10",361.13,357.70401,7469900],["2021-08-11",359.95999,356.54514,8400300],["2021-08-12",362.64999,359.20966,7170700],["2021-08-13",363.17999,359.73459,7195700],["2021-08-16",366.56,363.08249,11222100],["2021-08-17",358.45001,355.04941,12328700],["2021-08-18",355.45001,352.07791,10042400],["2021-08-19",355.12,351.75104,12004500],["2021-08-20",359.37,355.96075,8697700],["2021-08-23",363.35001,359.90292,10942000],["2021-08-24",365.51001,362.04251,9235100],["2021-08-25",368.39001,364.89517,9684500],["2021-08-26",364.38,360.92322,7888700],["2021-08-27",372.63,369.09491,11219100],["2021-08-30",380.66,377.0488,13547300],["2021-08-31",379.38,375.78085,12345400],["2021-09-01",382.04999,378.42557,11567200],["2021-09-02",375.28,371.71979,14832900],["2021-09-03",376.26001,372.69049,7509600],["2021-09-07",382.17999,378.55432,10793800],["2021-09-08",377.57001,373.98807,11067200],["2021-09-09",378,374.41397,9098900],["2021-09-10",378.69,375.09744,11549600],["2021-09-13",376.51001,372.93817,13026300],["2021-09-14",376.53,372.95789,8711600],["2021-09-15",373.92001,370.37271,17940300],["2021-09-16",373.06,369.52084,11934200],["2021-09-17",364.72,361.25998,26299000],["2021-09-20",355.70001,352.32556,19822800],["2021-09-21",357.48001,354.08865,11751900],["2021-09-22",343.20999,339.95401,43692900],["2021-09-23",345.95999,342.67798,21806300],["2021-09-24",352.95999,349.61154,18801900],["2021-09-27",353.57999,350.22562,15205800],["2021-09-28",340.64999,337.4183,21710300],["2021-09-29",339.60999,336.38812,14452200],["2021-09-30",339.39001,336.17032,16547100],["2021-10-01",343.01001,339.75592,14905300],["2021-10-04",326.23001,323.1351,42885000],["2021-10-05",332.95999,329.80124,35377900],["2021-10-06",333.64001,330.47482,26443000],["2021-10-07",329.22,326.09677,28307500],["2021-10-08",330.04999,326.91888,15946100],["2021-10-11",325.45001,322.36255,14708200],["2021-10-12",323.76999,320.69849,31658700],["2021-10-13",324.54001,321.46112,14761500],["2021-10-14",328.53,325.4133,14302200],["2021-10-15",324.76001,321.67911,21596400],["2021-10-18",335.34,332.15869,21585000],["2021-10-19",339.98999,336.76453,18786300],["2021-10-20",340.78,337.54709,13639500],["2021-10-21",341.88,338.63666,16354400],["2021-10-22",324.60999,321.53046,35224500],["2021-10-25",328.69,325.57175,38409000],["2021-10-26",315.81,312.81393,65654000],["2021-10-27",312.22,309.25806,29971800],["2021-10-28",316.92001,313.91345,50806800],["2021-10-29",323.57001,320.50034,37059400],["2021-11-01",329.98001,326.84958,31518900],["2021-11-02",328.07999,324.96756,28353000],["2021-11-03",331.62,328.47397,20786500],["2021-11-04",335.85001,332.66388,22495300],["2021-11-05",341.13,337.8938,26872800],["2021-11-08",338.62,335.40753,18342500],["2021-11-09",335.37,332.18842,17556700],["2021-11-10",327.64001,324.53174,21872600],["2021-11-11",327.73999,324.6308,12376600],["2021-11-12",340.89001,337.65604,25414300],["2021-11-15",347.56,344.26276,25076600],["2021-11-16",342.95999,339.70642,18181100],["2021-11-17",340.76999,337.53717,13602800],["2021-11-18",338.69,335.47693,17487200],["2021-11-19",345.29999,342.02414,26488500],["2021-11-22",341.01001,337.77496,27116800],["2021-11-23",337.25,334.05057,17225000],["2021-11-24",341.06,337.82443,13566200],["2021-11-26",333.12,329.95975,14750700],["2021-11-29",338.03,334.82318,16650900],["2021-11-30",324.45999,321.38187,25390000],["2021-12-01",310.60001,307.65332,30329600],["2021-12-02",310.39001,307.44543,24396200],["2021-12-03",306.84,303.92908,27471000],["2021-12-06",317.87,314.8544,21758300],["2021-12-07",322.81,319.74759,18794000],["2021-12-08",330.56,327.42407,19937700],["2021-12-09",329.82001,326.69104,16879200],["2021-12-10",329.75,326.62177,14528000],["2021-12-13",334.48999,331.31674,22948700],["2021-12-14",333.73999,330.57382,20461000],["2021-12-15",341.66,338.4187,24681300],["2021-12-16",334.89999,331.72284,22635000],["2021-12-17",333.79001,330.62341,40012600],["2021-12-20",325.45001,322.36255,17901800],["2021-12-21",334.20001,331.02948,16116800],["2021-12-22",330.45001,327.31509,16764600],["2021-12-23",335.23999,332.0596,13987700],["2021-12-27",346.17999,342.8959,17795000],["2021-12-28",346.22,342.93552,16637600],["2021-12-29",342.94,339.68658,10747000],["2021-12-30",344.35999,341.09311,10593300],["2021-12-31",336.35001,333.15912,12870500],["2022-01-03",338.54001,335.32831,14537900],["2022-01-04",336.53,333.3374,15998000],["2022-01-05",324.17001,321.0947,20564500],["2022-01-06",332.45999,329.306,27962800],["2022-01-07",331.79001,328.64236,14722000],["2022-01-10",328.07001,324.95767,24942400],["2022-01-11",334.37,331.19788,16226800],["2022-01-12",333.26001,330.09845,14104900],["2022-01-13",326.48001,323.38278,14797100],["2022-01-14",331.89999,328.75131,16868500],["2022-01-18",318.14999,315.13177,22645600],["2022-01-19",319.59,316.55807,20814700],["2022-01-20",316.56,313.55682,16925000],["2022-01-21",303.17001,300.29388,28710700],["2022-01-24",308.70999,305.78131,38878100],["2022-01-25",300.14999,297.30252,25108500],["2022-01-26",294.63,291.83481,28348800],["2022-01-27",294.64001,291.84482,21629900],["2022-01-28",301.70999,298.84775,21871600],["2022-01-31",313.26001,310.28821,21579500],["2022-02-01",319,315.97366,18023800],["2022-02-02",323,319.93579,58458300],["2022-02-03",237.75999,235.50443,188119900],["2022-02-04",237.09,234.84079,89342200],["2022-02-07",224.91,222.77631,88613800],["2022-02-08",220.17999,218.09117,94729700],["2022-02-09",232,229.79907,86563300],["2022-02-10",228.07001,225.90636,49310400],["2022-02-11",219.55,217.46716,46156900],["2022-02-14",217.7,215.6347,38184000],["2022-02-15",221,218.90343,42685500],["2022-02-16",216.53999,214.48572,45817500],["2022-02-17",207.71001,205.73952,38747500],["2022-02-18",206.16,204.20421,37128400],["2022-02-22",202.08,200.16292,39852400],["2022-02-23",198.45,196.56735,44481400],["2022-02-24",207.60001,205.63054,49957200],["2022-02-25",210.48,208.48322,37627600],["2022-02-28",211.03,209.028,34239800],["2022-03-01",203.49001,201.55951,27094900],["2022-03-02",208.11,206.1357,29452100],["2022-03-03",202.97,201.04446,27263500],["2022-03-04",200.06,198.16208,32130900],["2022-03-07",187.47,185.69153,38560600],["2022-03-08",190.28999,188.48474,37508100],["2022-03-09",198.5,196.61687,31894700],["2022-03-10",195.21001,193.35808,24853000],["2022-03-11",187.61,185.83017,34694500],["2022-03-14",186.63,184.85951,31010500],["2022-03-15",192.03,190.20822,31721700],["2022-03-16",203.63,201.6982,40640300],["2022-03-17",207.84,205.86826,29499700],["2022-03-18",216.49001,214.4362,52128000],["2022-03-21",211.49001,209.48363,30142300],["2022-03-22",216.64999,214.59468,31998800],["2022-03-23",213.46001,211.43495,23717300],["2022-03-24",219.57001,217.48698,31502300],["2022-03-25",221.82001,219.71562,40039000],["2022-03-28",223.59,221.46884,26224100],["2022-03-29",229.86,227.67937,31417900],["2022-03-30",227.85001,225.6884,25588000],["2022-03-31",222.36,220.25052,24192300],["2022-04-01",224.85001,222.7169,19544800],["2022-04-04",233.89,231.67113,28054800],["2022-04-05",231.84,229.64056,29727200],["2022-04-06",223.3,221.18158,28995100],["2022-04-07",222.95,220.83492,21037200],["2022-04-08",222.33,220.22081,18375700],["2022-04-11",216.46001,214.40649,20516600],["2022-04-12",214.14,212.10849,20128800],["2022-04-13",214.99001,212.95041,19231800],["2022-04-14",210.17999,208.18605,18379500],["2022-04-18",210.77,208.77046,16580800],["2022-04-19",217.31,215.24838,20089900],["2022-04-20",200.42,198.51866,43036500],["2022-04-21",188.07001,186.28581,49954100],["2022-04-22",184.11,182.36339,36426800],["2022-04-25",186.99001,185.21606,29281100],["2022-04-26",180.95,179.23337,31747400],["2022-04-27",174.95,173.29028,71062900],["2022-04-28",205.73,203.77831,100890600],["2022-04-29",200.47,198.56818,49193400],["2022-05-02",211.13,209.12704,49915300],["2022-05-03",212.03,210.01851,41556300],["2022-05-04",223.41,221.29054,41375900],["2022-05-05",208.28,206.30408,41129200],["2022-05-06",203.77,201.83687,34747200],["2022-05-09",196.21001,194.3486,36303200],["2022-05-10",197.64999,195.7749,34452500],["2022-05-11",188.74001,186.94949,31153400],["2022-05-12",191.24001,189.42575,38262200],["2022-05-13",198.62,196.73569,24549800],["2022-05-16",200.03999,198.14226,27112600],["2022-05-17",202.62,200.69778,24872700],["2022-05-18",192.24001,190.41626,23960000],["2022-05-19",191.28999,189.47527,24446900],["2022-05-20",193.53999,191.70392,31465600],["2022-05-23",196.23,194.36842,25059200],["2022-05-24",181.28,179.56024,50406300],["2022-05-25",183.83,182.08603,28030200],["2022-05-26",191.63,189.81207,23056500],["2022-05-27",195.13,193.27885,22562700],["2022-05-31",193.64,191.80296,26131100],["2022-06-01",188.64,186.85042,36623500],["2022-06-02",198.86,196.97345,31951600],["2022-06-03",190.78,188.97011,19465000],["2022-06-06",194.25,192.40718,30574200],["2022-06-07",195.64999,193.7939,18828700],["2022-06-08",196.64,194.77449,22267200],["2022-06-09",184,182.25441,23501600],["2022-06-10",175.57001,173.90443,27450800],["2022-06-13",164.25999,162.70168,31749300],["2022-06-14",163.73,162.17671,27244300],["2022-06-15",169.35001,167.74344,30008300],["2022-06-16",160.87,159.34389,26944100],["2022-06-17",163.74001,162.18661,31374200],["2022-06-21",157.05,155.56007,50724900],["2022-06-22",155.85001,154.37148,47267800],["2022-06-23",158.75,157.24399,40499200],["2022-06-24",170.16,168.54573,68736000],["2022-06-27",169.49001,167.88208,29174600],["2022-06-28",160.67999,159.15565,27744500],["2022-06-29",163.94,162.38474,28595200],["2022-06-30",161.25,159.72026,35250600],["2022-07-01",160.03,158.51183,31423900],["2022-07-05",168.19,166.59442,28618600],["2022-07-06",169.77,168.15942,23085900],["2022-07-07",172.19,170.55646,24083400],["2022-07-08",170.88,169.25888,19249200],["2022-07-11",162.88,161.33481,21885600],["2022-07-12",163.27,161.72108,16639700],["2022-07-13",163.49001,161.939,16555100],["2022-07-14",158.05,156.55058,23765200],["2022-07-15",164.7,163.13753,23342800],["2022-07-18",167.23,165.64354,23574300],["2022-07-19",175.78,174.11243,25933700],["2022-07-20",183.09,181.35306,24784300],["2022-07-21",183.17,181.4323,27195800],["2022-07-22",169.27,167.66415,42583900],["2022-07-25",166.64999,165.06903,26166300],["2022-07-26",159.14999,157.64017,28468400],["2022-07-27",169.58,167.97122,43846600],["2022-07-28",160.72,159.19527,73214300],["2022-07-29",159.10001,157.59065,42065400],["2022-08-01",159.92999,158.41277,40596700],["2022-08-02",160.19,158.67032,27374500],["2022-08-03",168.8,167.19864,31721900],["2022-08-04",170.57001,168.95186,23938200],["2022-08-05",167.11,165.52466,25832700],["2022-08-08",170.25,168.63487,27299100],["2022-08-09",168.53,166.93118,18655100],["2022-08-10",178.34,176.64813,30262100],["2022-08-11",177.49001,175.80618,24079100],["2022-08-12",180.5,178.78766,21274000],["2022-08-15",180.89,179.17392,15878700],["2022-08-16",179.47,177.7674,21156700],["2022-08-17",174.85001,173.19124,20118100],["2022-08-18",174.66,173.00304,18844500],["2022-08-19",167.96001,166.36659,26240800],["2022-08-22",163.05,161.50314,19499700],["2022-08-23",161.11,159.58157,18111800],["2022-08-24",163.25999,161.71117,20891500],["2022-08-25",168.78,167.1788,15550500],["2022-08-26",161.78,160.24524,24023600],["2022-08-29",159.17,157.65999,20052700],["2022-08-30",157.16,155.66907,19567900],["2022-08-31",162.92999,161.38431,40953000],["2022-09-01",165.36,163.79126,30145700],["2022-09-02",160.32001,158.79907,22634200],["2022-09-06",158.53999,157.03596,19339800],["2022-09-07",160.39,158.86841,16831200],["2022-09-08",162.06,160.52255,22530800],["2022-09-09",169.14999,167.54529,22086800],["2022-09-12",168.96001,167.35712,23220400],["2022-09-13",153.13,151.67732,44444100],["2022-09-14",151.47,150.03307,43064200],["2022-09-15",149.55,148.13124,34606300],["2022-09-16",146.28999,144.90218,40122800],["2022-09-19",148.02,146.61577,22169500],["2022-09-20",146.09,144.70409,23217400],["2022-09-21",142.12,140.77173,38338600],["2022-09-22",142.82001,141.46513,34418500],["2022-09-23",140.41,139.07796,31710700],["2022-09-26",136.37,135.07629,30497000],["2022-09-27",134.39999,133.12497,30826500],["2022-09-28",141.61,140.26656,32658500],["2022-09-29",136.41,135.11589,38985400],["2022-09-30",135.67999,134.39282,33166400],["2022-10-03",138.61,137.29501,27723100],["2022-10-04",140.28,138.94917,34670700],["2022-10-05",138.98,137.66153,27979300],["2022-10-06",139.07001,137.75066,36231100],["2022-10-07",133.45,132.18396,33214800],["2022-10-10",133.78999,132.52075,24024000],["2022-10-11",128.53999,127.32056,38481400],["2022-10-12",127.5,126.29044,34605200],["2022-10-13",130.28999,129.05396,34325700],["2022-10-14",126.76,125.55744,23559400],["2022-10-17",134.03999,132.76836,29612200],["2022-10-18",132.8,131.54016,25445000],["2022-10-19",133.23,131.96608,30691000],["2022-10-20",131.53,130.28218,26356300],["2022-10-21",130.00999,128.77661,46348600],["2022-10-24",129.72,128.48935,63563400],["2022-10-25",137.50999,136.20546,38433200],["2022-10-26",129.82001,128.58842,82791500],["2022-10-27",97.94,97.01087,232316600],["2022-10-28",99.2,98.2589,95928300],["2022-10-31",93.16,92.27621,121361400],["2022-11-01",95.2,94.29684,110189600],["2022-11-02",90.54,89.68107,71821100],["2022-11-03",88.91,88.06654,60664000],["2022-11-04",90.79,89.92869,55638100],["2022-11-07",96.72,95.80243,81987300],["2022-11-08",96.47,95.55479,52088300],["2022-11-09",101.47,100.50738,107677300],["2022-11-10",111.87,110.80872,80671000],["2022-11-11",113.02,111.94781,59961700],["2022-11-14",114.22,113.13641,53395000],["2022-11-15",117.08,115.96928,50670500],["2022-11-16",113.23,112.15582,33287800],["2022-11-17",111.45,110.3927,35093800],["2022-11-18",112.05,110.98701,33357700],["2022-11-21",109.86,108.81778,24351100],["2022-11-22",111.44,110.3828,29029000],["2022-11-23",112.24,111.17519,21343100],["2022-11-25",111.41,110.35308,12007600],["2022-11-28",108.78,107.74802,23309400],["2022-11-29",109.46,108.42157,23899200],["2022-11-30",118.1,116.9796,43348600],["2022-12-01",120.44,119.29741,36551400],["2022-12-02",123.49,122.31848,39950500],["2022-12-05",122.43,121.26852,35474900],["2022-12-06",114.12,113.03737,43689200],["2022-12-07",113.93,112.84918,29461100],["2022-12-08",115.33,114.23588,30619400],["2022-12-09",115.9,114.80048,26033400],["2022-12-12",114.71,113.62178,24747100],["2022-12-13",120.15,119.01017,44701100],["2022-12-14",121.59,120.4365,36922000],["2022-12-15",116.15,115.0481,34531000],["2022-12-16",119.43,118.29698,67064000],["2022-12-19",114.48,113.39394,29769900],["2022-12-20",117.09,115.97919,28742500],["2022-12-21",119.76,118.62385,20392800],["2022-12-22",117.12,116.00891,23618100],["2022-12-23",118.04,116.92017,17796600],["2022-12-27",116.88,115.77118,21392300],["2022-12-28",115.62,114.52314,19612500],["2022-12-29",120.26,119.11912,22366200],["2022-12-30",120.34,119.19835,19583800],["2023-01-03",124.74,123.55662,35528500],["2023-01-04",127.37,126.16167,32397100],["2023-01-05",126.94,125.73573,25447100],["2023-01-06",130.02,128.78653,27584500],["2023-01-09",129.47,128.24174,26649100],["2023-01-10",132.99001,131.72835,28684400],["2023-01-11",132.89,131.62932,25423000],["2023-01-12",136.71001,135.41309,30757700],["2023-01-13",136.98,135.6805,22423800],["2023-01-17",135.36,134.07585,21147600],["2023-01-18",133.02,131.75806,20215500],["2023-01-19",136.14999,134.85834,28625200],["2023-01-20",139.37,138.04781,28688600],["2023-01-23",143.27,141.91081,27470100],["2023-01-24",143.14,141.78206,21970200],["2023-01-25",141.5,140.15762,26622000],["2023-01-26",147.3,145.90257,25482100],["2023-01-27",151.74001,150.30049,35771900],["2023-01-30",147.06,145.66487,28040100],["2023-01-31",148.97,147.55676,29842100],["2023-02-01",153.12,151.66734,55661000],["2023-02-02",188.77,186.97919,150475700],["2023-02-03",186.53,184.76042,76809700],["2023-02-06",186.06,184.29491,42483800],["2023-02-07",191.62,189.80211,47080700],["2023-02-08",183.42999,181.68982,36139100],["2023-02-09",177.92,176.23213,37118800],["2023-02-10",174.14999,172.49783,33433600],["2023-02-13",179.42999,177.72777,31463200],["2023-02-14",179.48,177.7773,24034600],["2023-02-15",177.16,175.47935,25308900],["2023-02-16",172.44,170.80409,25827500],["2023-02-17",172.88,171.2399,24171300],["2023-02-21",172.08,170.44754,34592600],["2023-02-22",171.12,169.4966,22433200],["2023-02-23",172.03999,170.40788,20017800],["2023-02-24",170.39,168.77354,19791300],["2023-02-27",169.53999,167.93163,19277000],["2023-02-28",174.94,173.28038,46051100],["2023-03-01",173.42,171.77478,30998400],["2023-03-02",174.53,172.87425,17352000],["2023-03-03",185.25,183.49257,45877700],["2023-03-06",184.89999,183.14587,33209400],["2023-03-07",184.50999,182.7596,36701500],["2023-03-08",184.97,183.21524,19432400],["2023-03-09",181.69,179.96634,26582800],["2023-03-10",179.50999,177.80702,25665000],["2023-03-13",180.89999,179.18381,24728000],["2023-03-14",194.02,192.17938,41642600],["2023-03-15",197.75,195.87398,42123600],["2023-03-16",204.92999,202.98586,50447100],["2023-03-17",195.61,193.7543,50141100],["2023-03-20",197.81,195.93338,25186300],["2023-03-21",202.16,200.24214,31827000],["2023-03-22",199.81,197.91443,28477800],["2023-03-23",204.28,202.34203,27389700],["2023-03-24",206.00999,204.05562,27716400],["2023-03-27",202.84,200.9157,18527200],["2023-03-28",200.67999,198.77618,19127300],["2023-03-29",205.35001,203.40189,18851100],["2023-03-30",207.84,205.86826,22608300],["2023-03-31",211.94,209.9294,25440300],["2023-04-03",213.07001,211.04865,17924600],["2023-04-04",214.72,212.68298,21026400],["2023-04-05",211.48,209.47372,19396600],["2023-04-06",216.10001,214.04991,26104400],["2023-04-10",214.75,212.71269,16106100],["2023-04-11",213.85001,211.82127,16710100],["2023-04-12",214,211.96985,18972200],["2023-04-13",220.35001,218.25958,23310400],["2023-04-14",221.49001,219.38876,21591200],["2023-04-17",218.86,216.78371,15481900],["2023-04-18",217.89,215.82291,12281000],["2023-04-19",215.7,213.65367,15898100],["2023-04-20",213.07001,211.04865,16475400],["2023-04-21",212.89,210.87036,17717200],["2023-04-24",212.78999,210.77129,15750900],["2023-04-25",207.55,205.58104,19198200],["2023-04-26",209.39999,207.41348,41992700],["2023-04-27",238.56,236.29683,71196500],["2023-04-28",240.32001,238.04015,39554000],["2023-05-01",243.17999,240.873,29143900],["2023-05-02",239.24001,236.97037,24350100],["2023-05-03",237.03,234.78134,34463900],["2023-05-04",233.52,231.30466,17889400],["2023-05-05",232.78,230.57166,27000500],["2023-05-08",233.27,231.05702,16400500],["2023-05-09",233.37,231.15605,16865600],["2023-05-10",233.08,230.86882,19119000],["2023-05-11",235.78999,233.5531,20449000],["2023-05-12",233.81,231.59189,16161400],["2023-05-15",238.86,236.59396,20653200],["2023-05-16",238.82001,236.55437,18163800],["2023-05-17",242.49001,240.18956,21193100],["2023-05-18",246.85001,244.50821,22943300],["2023-05-19",245.64,243.30966,21733600],["2023-05-22",248.32001,245.96423,27738500],["2023-05-23",246.74001,244.39922,17748100],["2023-05-24",249.21001,246.84581,17724300],["2023-05-25",252.69,250.29279,22371400],["2023-05-26",262.04001,259.55408,25727200],["2023-05-30",262.51999,260.02951,23816500],["2023-05-31",264.72,262.20862,25473700],["2023-06-01",272.60999,270.02377,25609500],["2023-06-02",272.60999,270.02377,19416900],["2023-06-05",271.39001,268.8154,20742900],["2023-06-06",271.12,268.54788,19419000],["2023-06-07",263.60001,261.09927,26163600],["2023-06-08",264.57999,262.06998,20899400],["2023-06-09",264.95001,262.43643,16949800],["2023-06-12",271.04999,268.47861,15442500],["2023-06-13",271.32001,268.74609,16164000],["2023-06-14",273.35001,270.75684,19175100],["2023-06-15",281.82999,279.15628,25973500],["2023-06-16",281,278.3342,43127700],["2023-06-20",284.32999,281.6326,20701600],["2023-06-21",281.64001,278.96811,20556200],["2023-06-22",284.88,282.1774,17563100],["2023-06-23",288.73001,285.99084,51092000],["2023-06-26",278.47,275.82819,24232700],["2023-06-27",287.04999,284.32681,26108300],["2023-06-28",285.29001,282.58353,16722100],["2023-06-29",281.53,278.85913,15395700],["2023-06-30",286.98001,284.25751,19694900],["2023-07-03",286.01999,283.30655,8629300],["2023-07-05",294.37,291.57736,33865500],["2023-07-06",291.98999,289.21991,47600500],["2023-07-07",290.53,287.77377,25586000],["2023-07-10",294.10001,291.30997,37058300],["2023-07-11",298.29001,295.46024,27585900],["2023-07-12",309.34,306.40536,36677100],["2023-07-13",313.41,310.43674,30281000],["2023-07-14",308.87,305.93979,23054100],["2023-07-17",310.62,307.67322,25323100],["2023-07-18",312.04999,309.0896,20731900],["2023-07-19",316.01001,313.01208,21763700],["2023-07-20",302.51999,299.65005,23836900],["2023-07-21",294.26001,291.46838,42139300],["2023-07-24",291.60999,288.84354,24915700],["2023-07-25",294.47,291.67645,19585600],["2023-07-26",298.57001,295.73749,47256900],["2023-07-27",311.70999,308.75284,64229200],["2023-07-28",325.48001,322.39227,39220300],["2023-07-31",318.60001,315.57748,25799600],["2023-08-01",322.70999,319.64847,22817900],["2023-08-02",314.31,311.32819,20461100],["2023-08-03",313.19,310.21884,15180200],["2023-08-04",310.73001,307.78217,17612800],["2023-08-07",316.56,313.55682,16236500],["2023-08-08",312.64001,309.67407,15183500],["2023-08-09",305.20999,302.31451,19955800],["2023-08-10",305.73999,302.83948,14358900],["2023-08-11",301.64001,298.77844,14046300],["2023-08-14",306.19,303.28522,15641900],["2023-08-15",301.95001,299.08545,11623600],["2023-08-16",294.29001,291.49814,18547700],["2023-08-17",285.09,282.38538,23950100],["2023-08-18",283.25,280.56284,35347900],["2023-08-21",289.89999,287.14972,20181500],["2023-08-22",287.60001,284.87161,12980200],["2023-08-23",294.23999,291.44861,18287000],["2023-08-24",286.75,284.02966,18360900],["2023-08-25",285.5,282.7915,23701400],["2023-08-28",290.26001,287.50638,14239300],["2023-08-29",297.98999,295.16299,20844500],["2023-08-30",295.10001,292.30042,17717000],["2023-08-31",295.89001,293.08301,17229900],["2023-09-01",296.38,293.56833,12842300],["2023-09-05",300.14999,297.30252,14956000],["2023-09-06",299.17001,296.33182,15418100],["2023-09-07",298.67001,295.83658,33748700],["2023-09-08",297.89001,295.06396,17548000],["2023-09-11",307.56,304.64224,19489300],["2023-09-12",301.66,298.79816,13480400],["2023-09-13",305.06,302.16595,13210900],["2023-09-14",311.72,308.76279,19343100],["2023-09-15",300.31,297.461,28131100],["2023-09-18",302.54999,299.67975,14234200],["2023-09-19",305.07001,302.17587,15924400],["2023-09-20",299.67001,296.82706,19379500],["2023-09-21",295.73001,292.9245,21319600],["2023-09-22",299.07999,296.24271,25369600],["2023-09-25",300.82999,297.97607,18987000],["2023-09-26",298.95999,296.12378,19417200],["2023-09-27",297.73999,294.91534,36429800],["2023-09-28",303.95999,301.07635,22167100],["2023-09-29",300.20999,297.36194,25373700],["2023-10-02",306.82001,303.90924,16265600],["2023-10-03",300.94,298.08508,17362300],["2023-10-04",305.57999,302.68103,16880500],["2023-10-05",304.79001,301.89853,19130000],["2023-10-06",315.42999,312.43756,21803900],["2023-10-09",318.35999,315.33978,22503700],["2023-10-10",321.84,318.78674,19038000],["2023-10-11",327.82001,324.71002,22036300],["2023-10-12",324.16,321.08475,20530500],["2023-10-13",314.69,311.70456,21341000],["2023-10-16",321.14999,318.10327,16536100],["2023-10-17",324,320.9263,16387800],["2023-10-18",316.97,313.96298,16851000],["2023-10-19",312.81,309.84247,18709200],["2023-10-20",308.64999,305.72186,22312300],["2023-10-23",314.01001,311.03101,17796800],["2023-10-24",312.54999,309.58484,19525500],["2023-10-25",299.53,296.68845,42192500],["2023-10-26",288.35001,285.61444,66684100],["2023-10-27",296.73001,293.91498,29596300],["2023-10-30",302.66,299.78867,28435100],["2023-10-31",301.26999,298.41183,19434200],["2023-11-01",311.85001,308.89151,20434600],["2023-11-02",310.87,307.92087,21631800],["2023-11-03",314.60001,311.61548,16764300],["2023-11-06",315.79999,312.80405,12887700],["2023-11-07",318.82001,315.79544,14055600],["2023-11-08",319.78,316.74631,13609700],["2023-11-09",320.54999,317.509,16103100],["2023-11-10",328.76999,325.651,19096200],["2023-11-13",329.19,326.06705,16908900],["2023-11-14",336.31,333.11948,17179400],["2023-11-15",332.70999,329.55362,14531200],["2023-11-16",334.19,331.01962,18932600],["2023-11-17",335.04001,331.86151,14494400],["2023-11-20",339.97,336.74478,16960500],["2023-11-21",336.98001,333.78314,12027900],["2023-11-22",341.48999,338.25034,10702700],["2023-11-24",338.23001,335.02127,5467500],["2023-11-27",334.70001,331.52472,15684500],["2023-11-28",338.98999,335.77405,12637200],["2023-11-29",332.20001,329.04855,16024500],["2023-11-30",327.14999,324.04642,23146400],["2023-12-01",324.82001,321.73846,15276400],["2023-12-04",320.01999,316.98398,19037100],["2023-12-05",318.29001,315.27045,16952100],["2023-12-06",317.45001,314.43842,11294300],["2023-12-07",326.59,323.49176,15905100],["2023-12-08",332.75,329.59329,14087400],["2023-12-11",325.28,322.19409,25802500],["2023-12-12",334.22,331.04932,18485500],["2023-12-13",334.73999,331.56433,16353300],["2023-12-14",333.17001,330.00928,19607300],["2023-12-15",334.92001,331.74274,31776900],["2023-12-18",344.62,341.35065,18993900],["2023-12-19",350.35999,347.03616,17729400],["2023-12-20",349.28,345.96652,16369900],["2023-12-21",354.09,350.73083,15289600],["2023-12-22",353.39001,350.03748,11772800],["2023-12-26",354.82999,351.46375,9898600],["2023-12-27",357.82999,354.43527,13207900],["2023-12-28",358.32001,354.92068,11798800],["2023-12-29",353.95999,350.60202,14987100],["2024-01-02",346.29001,343.00479,19042200],["2024-01-03",344.47,341.20209,15451100],["2024-01-04",347.12,343.8269,12099900],["2024-01-05",351.95001,348.61108,13920700],["2024-01-08",358.66,355.25751,13890200],["2024-01-09",357.42999,354.03912,13463900],["2024-01-10",370.47,366.95544,22117200],["2024-01-11",369.67001,366.16302,17205400],["2024-01-12",374.48999,370.93729,19310000],["2024-01-16",367.45999,363.97397,15306900],["2024-01-17",368.37,364.87534,12724800],["2024-01-18",376.13,372.56174,16354300],["2024-01-19",383.45001,379.81229,21670800],["2024-01-22",381.78,378.15811,17680500],["2024-01-23",385.20001,381.54568,15506100],["2024-01-24",390.70001,386.9935,15698500],["2024-01-25",393.17999,389.44998,15091100],["2024-01-26",394.14001,390.40082,13163700],["2024-01-29",401.01999,397.21561,18742400],["2024-01-30",400.06,396.26471,18614700],["2024-01-31",390.14001,386.43881,20180800],["2024-02-01",394.78,391.03476,29727100],["2024-02-02",474.98999,470.48383,84707600],["2024-02-05",459.41,455.05164,40832400],["2024-02-06",454.72,450.40619,21655200],["2024-02-07",469.59,465.13501,23066000],["2024-02-08",470,465.54123,18815100],["2024-02-09",468.10999,463.6691,18413100],["2024-02-12",468.89999,464.4516,19382000],["2024-02-13",460.12,455.75491,20916600],["2024-02-14",473.28,468.79004,16858400],["2024-02-15",484.03,479.43814,24212300],["2024-02-16",473.32001,468.82968,23324600],["2024-02-20",471.75,467.2746,18015500],["2024-02-21",468.03,464.08176,12921800],["2024-02-22",486.13,482.02908,21625800],["2024-02-23",484.03,479.94678,18374300],["2024-02-26",481.73999,477.67606,12101400],["2024-02-27",487.04999,482.94125,10809600],["2024-02-28",484.01999,479.93689,12715500],["2024-02-29",490.13,485.9953,17732000],["2024-03-01",502.29999,498.06265,16273600],["2024-03-04",498.19,493.9873,12324100],["2024-03-05",490.22,486.08463,15325300],["2024-03-06",496.09,491.90503,11757900],["2024-03-07",512.19,507.8692,18586400],["2024-03-08",505.95001,501.68188,18597100],["2024-03-11",483.59,479.51059,20428300],["2024-03-12",499.75,495.53421,15448200],["2024-03-13",495.57001,491.3895,12090700],["2024-03-14",491.82999,487.68094,12620000],["2024-03-15",484.10001,480.01617,29153600],["2024-03-18",496.98001,492.78754,11755300],["2024-03-19",496.23999,492.05371,10903100],["2024-03-20",505.51999,501.25549,11711100],["2024-03-21",507.76001,503.47662,9712500],["2024-03-22",509.57999,505.28122,8120600],["2024-03-25",503.01999,498.77661,8380600],["2024-03-26",495.89001,491.70676,11205400],["2024-03-27",493.85999,489.69379,9989700],["2024-03-28",485.57999,481.4837,15212800],["2024-04-01",491.35001,487.20505,9247000],["2024-04-02",497.37,493.17426,11081000],["2024-04-03",506.73999,502.46518,12099200],["2024-04-04",510.92001,506.60999,26476300],["2024-04-05",527.34003,522.89154,19263300],["2024-04-08",519.25,514.86975,13260600],["2024-04-09",516.90002,512.53961,10863800],["2024-04-10",519.83002,515.44476,11418500],["2024-04-11",523.15997,518.74658,10369500],["2024-04-12",511.89999,507.5817,11984500],["2024-04-15",500.23001,496.01013,13512900],["2024-04-16",499.76001,495.54413,9847900],["2024-04-17",494.17001,490.00128,12193700],["2024-04-18",501.79999,497.56686,14808700],["2024-04-19",481.07001,477.01178,25215400],["2024-04-22",481.73001,477.66623,17271100],["2024-04-23",496.10001,491.91501,15079200],["2024-04-24",493.5,489.33685,37772700],["2024-04-25",441.38,437.65662,82890700],["2024-04-26",443.29001,439.55045,32691400],["2024-04-29",432.62,428.97049,21502600],["2024-04-30",430.17001,426.54117,18429500],["2024-05-01",439.19,435.48502,20344900],["2024-05-02",441.67999,437.95407,15221300],["2024-05-03",451.95999,448.14737,16489100],["2024-05-06",465.67999,461.75156,15094600],["2024-05-07",468.23999,464.28995,13406800],["2024-05-08",472.60001,468.61319,11683900],["2024-05-09",475.42001,471.40939,9437700],["2024-05-10",476.20001,472.18289,10750000],["2024-05-13",468.01001,464.06192,14668800],["2024-05-14",471.85001,467.86951,10478600],["2024-05-15",481.54001,477.47778,13100500],["2024-05-16",473.23001,469.23792,16608200],["2024-05-17",471.91,467.92911,10807300],["2024-05-20",468.84,464.88495,11745100],["2024-05-21",464.63,460.71045,11742200],["2024-05-22",467.78,463.83383,10078600],["2024-05-23",465.78,461.85074,11747900],["2024-05-24",478.22,474.18579,12024300],["2024-05-28",479.92001,475.87146,10175800],["2024-05-29",474.35999,470.35834,9226200],["2024-05-30",467.04999,463.11005,10719600],["2024-05-31",466.82999,462.89191,16919800],["2024-06-03",477.48999,473.46198,11279400],["2024-06-04",476.98999,472.96619,7088700],["2024-06-05",495.06,490.88376,15690500],["2024-06-06",493.76001,489.5947,10667300],["2024-06-07",492.95999,488.80139,9380700],["2024-06-10",502.60001,498.36017,11220900],["2024-06-11",507.47,503.18909,9673700],["2024-06-12",508.84,504.54749,11983200],["2024-06-13",504.10001,499.84744,9954600],["2024-06-14",504.16,500.40335,10243300],["2024-06-17",506.63,502.85492,11266600],["2024-06-18",499.48999,495.7681,13060400],["2024-06-20",501.70001,497.96167,11801200],["2024-06-21",494.78,491.09323,22359200],["2024-06-24",498.91,495.19244,13525300],["2024-06-25",510.60001,506.79532,12063200],["2024-06-26",513.12,509.29657,8882300],["2024-06-27",519.56,515.6886,10121200],["2024-06-28",504.22,500.46286,15855100],["2024-07-01",504.67999,500.9194,10328200],["2024-07-02",509.5,505.70352,7739500],["2024-07-03",509.95999,506.16006,6005600],["2024-07-05",539.90997,535.88678,21354100],["2024-07-08",529.32001,525.37592,14917500],["2024-07-09",530,526.05078,8753200],["2024-07-10",534.69,530.70587,10983300],["2024-07-11",512.70001,508.87973,16458300],["2024-07-12",498.87,495.15271,19750500],["2024-07-15",496.16,492.46292,12539200],["2024-07-16",489.79001,486.14041,14075800],["2024-07-17",461.98999,458.54749,28076600],["2024-07-18",475.85001,472.30426,19267200],["2024-07-19",476.79001,473.23727,15149400],["2024-07-22",487.39999,483.76816,12023100],["2024-07-23",488.69,485.04852,9455500],["2024-07-24",461.26999,457.83292,17649700],["2024-07-25",453.41,450.03149,18240500],["2024-07-26",465.70001,462.22992,14222400],["2024-07-29",465.70999,462.23978,11339600],["2024-07-30",463.19,459.73859,11390400],["2024-07-31",474.82999,471.29184,24285800],["2024-08-01",497.73999,494.03113,43083100],["2024-08-02",488.14001,484.50266,24044700],["2024-08-05",475.73001,472.18521,21396200],["2024-08-06",494.09,490.40829,20955000],["2024-08-07",488.92001,485.27686,20105300],["2024-08-08",509.63,505.83252,16156800],["2024-08-09",517.77002,513.91193,13696600],["2024-08-12",515.95001,512.10535,9767400],["2024-08-13",528.53998,524.60168,13743800],["2024-08-14",526.76001,522.8349,11444200],["2024-08-15",537.33002,533.32629,13482100],["2024-08-16",527.41998,523.48999,14776700],["2024-08-19",529.28003,525.33606,9879700],["2024-08-20",526.72998,522.80511,7944400],["2024-08-21",535.15997,531.1723,13423300],["2024-08-22",531.92999,527.96637,15708300],["2024-08-23",528,524.06567,11323900],["2024-08-26",521.12,517.23688,9584000],["2024-08-27",519.09998,515.23193,6282700],["2024-08-28",516.78003,512.92926,9106100],["2024-08-29",518.21997,514.3584,8317400],["2024-08-30",521.31,517.4256,9157500],["2024-09-03",511.76001,507.94666,12459100],["2024-09-04",512.73999,508.9194,8335200],["2024-09-05",516.85999,513.00861,8640900],["2024-09-06",500.26999,496.5423,14744500],["2024-09-09",504.79001,501.02866,11047800],["2024-09-10",504.79001,501.02866,9899000],["2024-09-11",511.82999,508.01614,10782500],["2024-09-12",525.59998,521.68359,11970500],["2024-09-13",524.62,520.71088,10321400],["2024-09-16",533.28003,529.81134,9527600],["2024-09-17",536.32001,532.83148,11690800],["2024-09-18",537.95001,534.45093,10323500],["2024-09-19",559.09998,555.46326,15647000],["2024-09-20",561.34998,557.69879,22066800],["2024-09-23",564.40997,560.73871,12830700],["2024-09-24",563.33002,559.66595,12993000],["2024-09-25",568.31,564.61334,16543400],["2024-09-26",567.84003,564.14642,14400800],["2024-09-27",567.35999,563.66962,9398400],["2024-09-30",572.44,568.71655,12792300],["2024-10-01",576.46997,572.72021,15259300],["2024-10-02",572.81,569.08405,6524700],["2024-10-03",582.77002,578.97937,11581000],["2024-10-04",595.94,592.06366,14169500],["2024-10-07",584.78003,580.97638,12014200],["2024-10-08",592.89001,589.03351,7857400],["2024-10-09",590.51001,586.66907,9529700],["2024-10-10",583.83002,580.03247,7740400],["2024-10-11",589.95001,586.11273,8587100],["2024-10-14",590.41998,586.57959,8252000],["2024-10-15",586.27002,582.45654,9564200],["2024-10-16",576.78998,573.03827,11268400],["2024-10-17",576.92999,573.17737,8701200],["2024-10-18",576.46997,572.72021,7694300],["2024-10-21",575.15997,571.41888,8171900],["2024-10-22",582.01001,578.22437,8544500],["2024-10-23",563.69,560.0235,14248400],["2024-10-24",567.78003,564.08685,7184700],["2024-10-25",573.25,569.5213,11337900],["2024-10-28",578.15997,574.39935,10925100],["2024-10-29",593.28003,589.42102,13019100],["2024-10-30",591.79999,587.95068,26864900],["2024-10-31",567.58002,563.88818,26838400],["2024-11-01",567.15997,563.47083,15303200],["2024-11-04",560.67999,557.03302,12064600],["2024-11-05",572.42999,568.7066,9775400],["2024-11-06",572.04999,568.32904,18305400],["2024-11-07",591.70001,587.85126,14653700],["2024-11-08",589.34003,585.50659,9415700],["2024-11-11",583.16998,579.37671,10209100],["2024-11-12",584.82001,581.01599,16287700],["2024-11-13",580,576.22742,10757600],["2024-11-14",577.15997,573.40582,11053700],["2024-11-15",554.08002,550.47601,17712900],["2024-11-18",554.40002,550.79388,14327300],["2024-11-19",561.09003,557.44037,9522400],["2024-11-20",565.52002,561.84155,9797300],["2024-11-21",563.09003,559.42737,11154700],["2024-11-22",559.14001,555.50317,9164000],["2024-11-25",565.10999,561.4342,13599800],["2024-11-26",573.53998,569.80933,10356600],["2024-11-27",569.20001,565.49768,7200200],["2024-11-29",574.32001,570.58429,7130500],["2024-12-02",592.83002,588.97388,12522400],["2024-12-03",613.65002,609.65857,14907200],["2024-12-04",613.78003,609.78766,14697000],["2024-12-05",608.92999,604.96924,8081200],["2024-12-06",623.77002,619.71271,16935500],["2024-12-09",613.57001,609.57898,11426000],["2024-12-10",619.32001,615.29163,10938900],["2024-12-11",632.67999,628.56482,10837200],["2024-12-12",630.78998,626.68701,7474700],["2024-12-13",620.34998,616.31494,8453300],["2024-12-16",624.23999,620.67987,10885600],["2024-12-17",619.44,615.90723,12897800],["2024-12-18",597.19,593.78418,17075500],["2024-12-19",595.57001,592.1734,14958100],["2024-12-20",585.25,581.91223,48989400],["2024-12-23",599.84998,596.42896,10205800],["2024-12-24",607.75,604.284,4726100],["2024-12-26",603.34998,599.90894,6081400],["2024-12-27",599.81,596.38928,8084200],["2024-12-30",591.23999,587.86804,7025900],["2024-12-31",585.51001,582.1709,6019500],["2025-01-02",599.23999,595.82245,12682300],["2025-01-03",604.63,601.1817,11436800],["2025-01-06",630.20001,626.6059,14560800],["2025-01-07",617.89001,614.36609,12071500],["2025-01-08",610.71997,607.23694,10085800],["2025-01-10",615.85999,612.34772,19256600],["2025-01-13",608.33002,604.8606,10785000],["2025-01-14",594.25,590.8609,13598000],["2025-01-15",617.12,613.60046,15524300],["2025-01-16",611.29999,607.8136,8355300],["2025-01-17",612.77002,609.27527,17280600],["2025-01-21",616.46002,612.94427,11674000],["2025-01-22",623.5,619.94403,12274000],["2025-01-23",636.45001,632.82019,9910200],["2025-01-24",647.48999,643.79724,19065300],["2025-01-27",659.88,656.11658,28399200],["2025-01-28",674.33002,670.48431,20950100],["2025-01-29",676.48999,672.63184,21377800],["2025-01-30",687,683.08197,29322900],["2025-01-31",689.17999,685.24957,19303900],["2025-02-03",697.46002,693.4823,21415700],["2025-02-04",704.19,700.17395,13826300],["2025-02-05",704.87,700.85004,17778200],["2025-02-06",711.98999,707.92944,13080700],["2025-02-07",714.52002,710.44501,16427100],["2025-02-10",717.40002,713.30865,12904300],["2025-02-11",719.79999,715.69489,12998000],["2025-02-12",725.38,721.24304,12016500],["2025-02-13",728.56,724.40497,12569100],["2025-02-14",736.66998,732.46851,16901200],["2025-02-18",716.37,712.28442,21938700],["2025-02-19",703.77002,699.75641,17535500],["2025-02-20",694.84003,690.87726,12587400],["2025-02-21",683.54999,679.65173,15660400],["2025-02-24",668.13,664.31958,15677000],["2025-02-25",657.5,653.75018,20579700],["2025-02-26",673.70001,669.85785,14488700],["2025-02-27",658.23999,654.4859,12500000],["2025-02-28",668.20001,664.38922,17534200],["2025-03-03",655.04999,651.31415,10843800],["2025-03-04",640,636.34998,21495200],["2025-03-05",656.46997,652.72601,13770000],["2025-03-06",627.92999,624.34882,13446500],["2025-03-07",625.65997,622.09174,21375700],["2025-03-10",597.98999,594.57953,21999900],["2025-03-11",605.71002,602.25555,17401500],["2025-03-12",619.56,616.02655,15747000],["2025-03-13",590.64001,587.27155,16480300],["2025-03-14",607.59998,604.67224,12364500],["2025-03-17",604.90002,601.98529,15473900],["2025-03-18",582.35999,579.55383,20297700],["2025-03-19",584.06,581.24567,20537500],["2025-03-20",586,583.17627,24336500],["2025-03-21",596.25,593.37689,25015900],["2025-03-24",618.84998,615.86798,15741300],["2025-03-25",626.31,623.29211,15312500],["2025-03-26",610.97998,608.03589,12609800],["2025-03-27",602.58002,599.67651,10436500],["2025-03-28",576.73999,573.96094,17602800],["2025-03-31",576.35999,573.58282,21124700],["2025-04-01",586,583.17627,12836600],["2025-04-02",583.92999,581.11633,13470800],["2025-04-03",531.62,529.05835,34777500],["2025-04-04",504.73001,502.29797,38589800],["2025-04-07",516.25,513.76239,36606100],["2025-04-08",510.45001,507.99039,28034200],["2025-04-09",585.77002,582.94745,39216600],["2025-04-10",546.28998,543.65771,28173500],["2025-04-11",543.57001,540.95074,17642300],["2025-04-14",531.47998,528.91907,14130900],["2025-04-15",521.52002,519.00702,15558700],["2025-04-16",502.31,499.88959,18735100],["2025-04-17",501.48001,499.06357,14593500],["2025-04-21",484.66,482.32468,16166000],["2025-04-22",500.28,497.86942,17399400],["2025-04-23",520.27002,517.76318,18173900],["2025-04-24",533.15002,530.58105,13910000],["2025-04-25",547.27002,544.63306,17098900],["2025-04-28",549.73999,547.09106,15179000],["2025-04-29",554.44,551.76837,11835000],["2025-04-30",549,546.35468,29244000],["2025-05-01",572.21002,569.45282,31159000],["2025-05-02",597.02002,594.14331,24739300],["2025-05-05",599.27002,596.38239,13887700],["2025-05-06",587.31,584.48004,10600700],["2025-05-07",596.81,593.93427,13139100],["2025-05-08",598.01001,595.12854,14622800],["2025-05-09",592.48999,589.63507,10427300],["2025-05-12",639.42999,636.34894,21965100],["2025-05-13",656.03003,652.86896,18570800],["2025-05-14",659.35999,656.18286,12348200],["2025-05-15",643.88,640.77747,14341800],["2025-05-16",640.34003,637.25446,18519000],["2025-05-19",640.42999,637.34406,9592400],["2025-05-20",637.09998,634.03009,6743500],["2025-05-21",635.5,632.43774,11464600],["2025-05-22",636.57001,633.50269,8228400],["2025-05-23",627.06,624.03851,8454100],["2025-05-27",642.32001,639.22498,9508400],["2025-05-28",643.58002,640.47888,9042900],["2025-05-29",645.04999,641.94183,8858800],["2025-05-30",647.48999,644.37,16241000],["2025-06-02",670.90002,667.66724,15766300],["2025-06-03",666.84998,663.63678,11585000],["2025-06-04",687.95001,684.63507,14031900],["2025-06-05",684.62,681.32111,13083100],["2025-06-06",697.71002,694.34808,11728000],["2025-06-09",694.06,690.7157,12773200],["2025-06-10",702.40002,699.01544,10850100],["2025-06-11",694.14001,690.79529,9582500],["2025-06-12",693.35999,690.0191,7322700],["2025-06-13",682.87,679.57959,9274400],["2025-06-16",702.12,699.27448,13720300],["2025-06-17",697.22998,694.40424,10066100],["2025-06-18",695.77002,692.9502,10068300],["2025-06-20",682.34998,679.58459,22538600],["2025-06-23",698.53003,695.6991,11080100],["2025-06-24",712.20001,709.3136,13823200],["2025-06-25",708.67999,705.80786,9320400],["2025-06-26",726.09003,723.1474,13964800],["2025-06-27",733.63,730.65674,18775700],["2025-06-30",738.09003,735.09875,15402100],["2025-07-01",719.21997,716.30511,13431200],["2025-07-02",713.57001,710.67804,9336700],["2025-07-03",719.01001,716.09601,8601700],["2025-07-07",718.34998,715.4386,9457100],["2025-07-08",720.66998,717.74933,7770700],["2025-07-09",732.78003,729.81018,11418000],["2025-07-10",727.23999,724.29266,9913600],["2025-07-11",717.51001,714.60205,10873900],["2025-07-14",720.91998,717.99823,8939400],["2025-07-15",710.39001,707.51093,11529500],["2025-07-16",702.90997,700.06122,13067600],["2025-07-17",701.40997,698.56726,11803300],["2025-07-18",704.28003,701.42572,12779800],["2025-07-21",712.96997,710.08038,9404400],["2025-07-22",704.81,701.95355,8921100],["2025-07-23",713.58002,710.68805,8771600],["2025-07-24",714.79999,711.90302,10920800],["2025-07-25",712.67999,709.79169,8271700],["2025-07-28",717.63,714.72162,8715700],["2025-07-29",700,697.16302,13267000],["2025-07-30",695.21002,692.39246,27077300],["2025-07-31",773.44,770.30542,38831100],["2025-08-01",750.01001,746.97034,19028700],["2025-08-04",776.37,773.22357,15801700],["2025-08-05",763.46002,760.36591,11640300],["2025-08-06",771.98999,768.86133,9733900],["2025-08-07",761.83002,758.74249,9019700],["2025-08-08",769.29999,766.18225,7320800],["2025-08-11",765.87,762.76605,7612000],["2025-08-12",790,786.79828,14563100],["2025-08-13",780.08002,776.91858,8811800],["2025-08-14",782.13,778.96021,8116200],["2025-08-15",785.22998,782.04761,13375400],["2025-08-18",767.37,764.26001,16513700],["2025-08-19",751.47998,748.43439,12286700],["2025-08-20",747.71997,744.68964,11898200],["2025-08-21",739.09998,736.10449,8876300],["2025-08-22",754.78998,751.7309,10612700],["2025-08-25",753.29999,750.24707,6861200],["2025-08-26",754.09998,751.0437,7601800],["2025-08-27",747.38,744.35101,8315400],["2025-08-28",751.10999,748.06592,7468000],["2025-08-29",738.70001,735.70618,9070500],["2025-09-02",735.10999,732.13068,9350900],["2025-09-03",737.04999,734.06281,7699300],["2025-09-04",748.65002,745.61591,11439100],["2025-09-05",752.45001,749.40051,9663400],["2025-09-08",752.29999,749.25116,13087800],["2025-09-09",765.70001,762.5968,10999000],["2025-09-10",751.97998,748.93231,12478300],["2025-09-11",750.90002,747.85675,7923300],["2025-09-12",755.59003,752.52783,8248600],["2025-09-15",764.70001,761.60083,10533800],["2025-09-16",779,775.8429,11782500],["2025-09-17",775.71997,772.57611,9400900],["2025-09-18",780.25,777.08777,10955000],["2025-09-19",778.38,775.22528,23696800],["2025-09-22",765.15997,762.5733,11706900],["2025-09-23",755.40002,752.84631,10872600],["2025-09-24",760.65997,758.0885,8828200],["2025-09-25",748.90997,746.37817,10591100],["2025-09-26",743.75,741.23566,9696300],["2025-09-29",743.40002,740.88684,9246800],["2025-09-30",734.38,731.8974,16226800],["2025-10-01",717.34003,714.91492,20419600],["2025-10-02",727.04999,724.5921,11415300],["2025-10-03",710.56,708.1579,16154300],["2025-10-06",715.65997,713.2406,21654700],["2025-10-07",713.08002,710.66937,12062900],["2025-10-08",717.84003,715.41327,10790600],["2025-10-09",733.51001,731.03027,12717200],["2025-10-10",705.29999,702.91565,16980100],["2025-10-13",715.70001,713.28052,9251800],["2025-10-14",708.65002,706.25439,8829800],["2025-10-15",717.54999,715.12427,10246800],["2025-10-16",712.07001,709.66278,9017000],["2025-10-17",716.91998,714.49634,12232400],["2025-10-20",732.16998,729.69482,8900200],["2025-10-21",733.27002,730.79114,7647300],["2025-10-22",733.40997,730.9306,8734500],["2025-10-23",734,731.51868,9856000],["2025-10-24",738.35999,735.86389,9151300],["2025-10-27",750.82001,748.28174,11321100],["2025-10-28",751.44,748.89972,12193800],["2025-10-29",751.66998,749.12891,26818600],["2025-10-30",666.46997,664.21698,88440100],["2025-10-31",648.34998,646.15814,56953200],["2025-11-03",637.71002,635.5542,33003600],["2025-11-04",627.32001,625.19928,27356600],["2025-11-05",635.95001,633.80011,20219900],["2025-11-06",618.94,616.8476,23628800],["2025-11-07",621.71002,619.60822,29946800],["2025-11-10",631.76001,629.62427,19245000],["2025-11-11",627.08002,624.96014,13302200],["2025-11-12",609.01001,606.95117,24493300],["2025-11-13",609.89001,607.82819,20973800],["2025-11-14",609.46002,607.39972,20724100],["2025-11-17",602.01001,599.97479,16501300],["2025-11-18",597.69,595.66949,25500600],["2025-11-19",590.32001,588.32434,24744700],["2025-11-20",589.15002,587.15833,20603000],["2025-11-21",594.25,592.24109,21052600],["2025-11-24",613.04999,610.97754,23554900],["2025-11-25",636.21997,634.06915,25213000],["2025-11-26",633.60999,631.46796,15209500],["2025-11-28",647.95001,645.75958,11033200],["2025-12-01",640.87,638.70343,13029900],["2025-12-02",647.09998,644.91235,11640900],["2025-12-03",639.59998,637.43774,11134300],["2025-12-04",661.53003,659.2937,29874600],["2025-12-05",673.41998,671.14343,21207900],["2025-12-08",666.79999,664.54578,13161000],["2025-12-09",656.96002,654.73914,12997100],["2025-12-10",650.13,647.93213,16910900],["2025-12-11",652.71002,650.50342,13056700],["2025-12-12",644.22998,642.05206,14016900],["2025-12-15",647.51001,645.84735,15549100],["2025-12-16",657.15002,655.46265,14309100],["2025-12-17",649.5,647.83228,15598500],["2025-12-18",664.45001,662.74384,20260300],["2025-12-19",658.77002,657.07843,49977100],["2025-12-22",661.5,659.80145,15659400],["2025-12-23",664.94,663.23254,8486800],["2025-12-24",667.54999,665.83588,5627500],["2025-12-26",663.28998,661.58685,7133800],["2025-12-29",658.69,656.99866,8506500],["2025-12-30",665.95001,664.23999,9187500],["2025-12-31",660.09003,658.39502,7940400],["2026-01-02",650.40997,648.73987,13726500],["2026-01-05",658.78998,657.09839,12213700],["2026-01-06",660.62,658.92365,11074400],["2026-01-07",648.69,647.02429,12846300],["2026-01-08",646.06,644.40106,11921700],["2026-01-09",653.06,651.38312,11634900],["2026-01-12",641.96997,640.32153,14797200],["2026-01-13",631.09003,629.46954,18030400],["2026-01-14",615.52002,613.93945,15527900],["2026-01-15",620.79999,619.20587,13076100],["2026-01-16",620.25,618.65735,17012500],["2026-01-20",604.12,602.56873,15169600],["2026-01-21",612.96002,611.38605,14494700],["2026-01-22",647.63,645.96704,21394700],["2026-01-23",658.76001,657.06842,22797700],["2026-01-26",672.35999,670.63348,16327400],["2026-01-27",672.96997,671.24194,13297400],["2026-01-28",668.72998,667.01276,25709600],["2026-01-29",738.31,736.41418,59852900],["2026-01-30",716.5,714.66022,23744600],["2026-02-02",706.40997,704.59607,14365200],["2026-02-03",691.70001,689.92389,13760700],["2026-02-04",668.98999,667.27216,16882800],["2026-02-05",670.21002,668.48907,17131800],["2026-02-06",661.46002,659.76154,18159300],["2026-02-09",677.21997,675.48102,14837500],["2026-02-10",670.71997,668.99768,10455800],["2026-02-11",668.69,666.97296,14323800],["2026-02-12",649.81,648.14148,14960100],["2026-02-13",639.77002,638.1272,12336400],["2026-02-17",639.28998,637.64838,12674700],["2026-02-18",643.21997,641.56836,14649200],["2026-02-19",644.78003,643.12439,10035700],["2026-02-20",655.65997,653.97638,14183500],["2026-02-23",637.25,635.61371,8605900],["2026-02-24",639.29999,637.65839,10135600],["2026-02-25",653.69,652.01147,11330700],["2026-02-26",657.01001,655.323,10637700],["2026-02-27",648.17999,646.51563,15703000],["2026-03-02",653.56,651.88177,9816100],["2026-03-03",655.08002,653.39795,12263800],["2026-03-04",667.72998,666.01538,10810100],["2026-03-05",660.57001,658.87384,13341400],["2026-03-06",644.85999,643.20416,13159400],["2026-03-09",647.39001,645.72766,13489700],["2026-03-10",654.07001,652.3905,9859300],["2026-03-11",654.85999,653.17847,8977200],["2026-03-12",638.17999,636.54132,11617500],["2026-03-13",613.71002,612.13416,18957600],["2026-03-16",627.45001,626.37469,15134900],["2026-03-17",622.65997,621.59283,10348800],["2026-03-18",615.67999,614.62482,11726300],["2026-03-19",606.70001,605.66022,13247700],["2026-03-20",593.65997,592.64258,21214900],["2026-03-23",604.06,603.02478,13638000],["2026-03-24",592.91998,591.90387,10739700],["2026-03-25",594.89001,593.87048,12585000],["2026-03-26",547.53998,546.60162,35780100],["2026-03-27",525.71997,524.81903,30133000],["2026-03-30",536.38,535.46075,22795200],["2026-03-31",572.13,571.14948,32898300],["2026-04-01",579.22998,578.23724,23608100],["2026-04-02",574.46002,573.47552,13518500],["2026-04-06",573.02002,572.03802,9515700],["2026-04-07",575.04999,574.06445,9580800],["2026-04-08",612.41998,611.37042,32036600],["2026-04-09",628.39001,627.31305,19012900],["2026-04-10",629.85999,628.78052,13294800],["2026-04-13",634.53003,633.44257,9538900],["2026-04-14",662.48999,661.35461,17818000],["2026-04-15",671.58002,670.42908,14952600],["2026-04-16",676.87,675.70996,9544800],["2026-04-17",688.54999,687.36993,16283500],["2026-04-20",670.90997,669.76019,12534000],["2026-04-21",668.84003,667.69379,8660100],["2026-04-22",674.71997,673.56366,9215600],["2026-04-23",659.15002,658.02039,11667000],["2026-04-24",675.03003,673.87317,13348300],["2026-04-27",678.62,677.45697,12805200],["2026-04-28",671.34003,670.18945,10606800],["2026-04-29",669.12,667.97327,18947500],["2026-04-30",611.90997,610.86127,52765000],["2026-05-01",608.75,607.70673,21404000],["2026-05-04",610.40997,609.36389,16203900],["2026-05-05",604.96002,603.92322,17171300],["2026-05-06",612.88,611.82965,19915500],["2026-05-07",616.81,615.75293,12307400],["2026-05-08",609.63,608.58527,13557000],["2026-05-11",598.85999,597.83368,15940600],["2026-05-12",603,601.96655,11351600],["2026-05-13",616.63,615.57324,14634400],["2026-05-14",618.42999,617.37012,10651200],["2026-05-15",614.22998,613.17731,13272600],["2026-05-18",611.21002,610.16254,13772400],["2026-05-19",602.60999,601.57721,11749900],["2026-05-20",605.06,604.02307,11329700],["2026-05-21",607.38,606.33911,13476100],["2026-05-22",610.26001,609.21411,11688600],["2026-05-26",612.34003,611.29065,12234200],["2026-05-27",635.26001,634.17126,23143600],["2026-05-28",635.28998,634.20123,16772400],["2026-05-29",632.51001,631.42603,19806500],["2026-06-01",600.46997,599.44092,29138800],["2026-06-02",597.63,596.60583,18252000],["2026-06-03",622.97998,621.91229,23020100],["2026-06-04",627.57001,626.49451,21469200],["2026-06-05",593,591.9837,30091600],["2026-06-08",585.39001,584.38678,19512400],["2026-06-09",584.59003,583.58813,16977400],["2026-06-10",570.97998,570.00146,17064000],["2026-06-11",568.42999,567.45581,17628000],["2026-06-12",566.97998,566.0083,14326400],["2026-06-15",593.47998,593.01196,17653300],["2026-06-16",600.21002,599.73669,11344400],["2026-06-17",567.58002,567.13245,20478300],["2026-06-18",577.21997,576.76477,28824600],["2026-06-22",563.84998,563.40533,15405500],["2026-06-23",562.20001,561.75665,13103300],["2026-06-24",557.66998,557.23022,13963600],["2026-06-25",542.87,542.44189,16968600],["2026-06-26",550.25,549.8161,18867700],["2026-06-29",562.59998,562.15631,15011400],["2026-06-30",563.28998,562.84576,18111100],["2026-07-01",612.90997,612.42664,45536300],["2026-07-02",582.90002,582.44037,21705900],["2026-07-06",600.28998,599.81659,17674100],["2026-07-07",615.58002,615.0946,18560800],["2026-07-08",603.12,602.64441,13606500],["2026-07-09",631.47998,630.98199,26579700],["2026-07-10",669.21002,668.68231,40608900],["2026-07-13",656.72998,656.2121,19840700],["2026-07-14",661.03998,660.51868,16748200],["2026-07-15",681.31,680.77277,19003400],["2026-07-16",664.53998,664.01593,15816000],["2026-07-17",646.01001,645.50061,22267900],["2026-07-20",645.84998,645.3407,10225200],["2026-07-21",643.81,643.30231,9140500],["2026-07-22",627.16998,626.67542,11019600],["2026-07-23",606.09998,605.62201,15494800],["2026-07-24",595.19,594.72064,11503500],["2026-07-27",593.87,593.40167,11195300],["2026-07-28",593.40997,592.94202,12009300],["2026-07-29",585.60999,585.14819,22371100],["2026-07-30",539.03003,538.60498,42271500],["2026-07-31",556.71002,556.271,24261500],["2026-08-03",590.23999,589.77454,25938100],["2026-08-04",587.94,587.47638,17959200],["2026-08-05",588.77002,588.30573,14897200],["2026-08-06",589.90002,589.43488,11811500],["2026-08-07",592.09998,591.63306,11250300],["2026-08-10",594.91998,594.45087,14967300],["2026-08-11",599.12,598.64752,13146900],["2026-08-12",578.84998,578.39349,16186900],["2026-08-13",594.96997,594.50079,11164200],["2026-08-14",589.84998,589.38483,8758000],["2026-08-17",568.96997,568.5213,17225600],["2026-08-18",543.66998,543.24127,27094900],["2026-08-19",546.03003,545.59943,16971700],["2026-08-20",545.83002,545.3996,13872200],["2026-08-21",549.90002,549.46637,13848000],["2026-08-24",559.02002,558.57922,12990600],["2026-08-25",570.04999,569.60046,9769100],["2026-08-26",576.14001,575.68567,31416300],["2026-08-27",571.09998,570.6496,15221400],["2026-08-28",578.02002,577.56421,16042400],["2026-08-31",572.34003,571.88867,13383800],["2026-09-01",578.53998,578.08374,15796900],["2026-09-02",592.84998,592.38245,16552700],["2026-09-03",610.67999,610.19843,19737100],["2026-09-04",616.77002,616.28363,15966200],["2026-09-08",613.47998,612.99622,18909700],["2026-09-09",653.69,653.1745,35900700],["2026-09-10",644.38,643.87189,21531900],["2026-09-11",648.03003,647.51904,16925000],["2026-09-14",665.59998,665.07513,19332300],["2026-09-15",670.23999,669.71149,19502800],["2026-09-16",673.31,672.77905,17217800],["2026-09-17",682.31,681.77197,15928000],["2026-09-18",665.75,665.22504,27596400],["2026-09-21",741.25,741.25,48720500],["2026-09-22",736.59998,736.59998,28122100],["2026-09-23",744.09998,744.09998,30829200],["2026-09-24",777.59003,777.59003,34808500],["2026-09-25",751.65997,751.65997,25826700],["2026-09-28",715.62,715.62,27943100],["2026-09-29",738.78998,738.78998,23591100],["2026-09-30",725.17999,725.17999,19293000],["2026-10-01",725.92999,725.92999,12408400],["2026-10-02",728.08002,728.08002,12964100],["2026-10-05",741.90002,741.90002,15215300],["2026-10-06",738.88,738.88,12563100],["2026-10-07",721.31,721.31,13231600],["2026-10-08",720.89001,720.89001,16041100],["2026-10-09",718.66998,718.66998,12619900],["2026-10-12",742.96002,742.96002,24882400],["2026-10-13",762.5,762.5,22679300]]},"AVGO":{"rows":[["2010-01-04",1.886,1.32128,5387000],["2010-01-05",1.9,1.33109,3011000],["2010-01-06",1.915,1.3416,5331000],["2010-01-07",1.903,1.33319,2718000],["2010-01-08",1.917,1.343,2899000],["2010-01-11",1.929,1.35141,5127000],["2010-01-12",1.9,1.33109,9167000],["2010-01-13",1.842,1.29046,9439000],["2010-01-14",1.843,1.29116,10654000],["2010-01-15",1.824,1.27785,1587000],["2010-01-19",1.781,1.24772,3813000],["2010-01-20",1.796,1.25823,1938000],["2010-01-21",1.799,1.26033,3386000],["2010-01-22",1.756,1.23021,9235000],["2010-01-25",1.765,1.23651,2614000],["2010-01-26",1.776,1.24422,7654000],["2010-01-27",1.741,1.2197,6963000],["2010-01-28",1.772,1.24142,144576000],["2010-01-29",1.738,1.2176,33570000],["2010-02-01",1.75,1.226,5095000],["2010-02-02",1.77,1.24001,17729000],["2010-02-03",1.762,1.23441,12857000],["2010-02-04",1.722,1.20639,13767000],["2010-02-05",1.72,1.20499,5387000],["2010-02-08",1.701,1.19168,4983000],["2010-02-09",1.699,1.19027,1896000],["2010-02-10",1.68,1.17696,5780000],["2010-02-11",1.713,1.20008,3700000],["2010-02-12",1.736,1.21619,1632000],["2010-02-16",1.748,1.2246,4227000],["2010-02-17",1.741,1.2197,5077000],["2010-02-18",1.745,1.2225,4619000],["2010-02-19",1.753,1.2281,3746000],["2010-02-22",1.735,1.21549,8465000],["2010-02-23",1.738,1.2176,18202000],["2010-02-24",1.774,1.24282,8523000],["2010-02-25",1.809,1.26734,23197000],["2010-02-26",1.815,1.27154,2807000],["2010-03-01",1.83,1.28205,8722000],["2010-03-02",1.872,1.31147,9810000],["2010-03-03",1.891,1.32478,10634000],["2010-03-04",1.906,1.33529,3966000],["2010-03-05",1.936,1.35631,3767000],["2010-03-08",1.931,1.35281,2220000],["2010-03-09",1.935,1.35561,9227000],["2010-03-10",1.974,1.38293,5449000],["2010-03-11",1.986,1.39134,3947000],["2010-03-12",1.965,1.37663,4984000],["2010-03-15",1.942,1.36051,1792000],["2010-03-16",1.95,1.36612,1623000],["2010-03-17",1.989,1.39344,3094000],["2010-03-18",1.998,1.39975,2112000],["2010-03-19",2.011,1.40885,6365000],["2010-03-22",1.994,1.39694,4734000],["2010-03-23",2.022,1.41656,2819000],["2010-03-24",1.962,1.37452,1535000],["2010-03-25",1.965,1.37663,5835000],["2010-03-26",1.991,1.39484,5250000],["2010-03-29",2.022,1.41656,2961000],["2010-03-30",2.038,1.42777,3539000],["2010-03-31",2.056,1.44038,6620000],["2010-04-01",2.05,1.43617,3246000],["2010-04-05",2.026,1.41936,6120000],["2010-04-06",2.068,1.44878,2358000],["2010-04-07",2.048,1.43477,1446000],["2010-04-08",2.01,1.40815,1402000],["2010-04-09",2.001,1.40185,1983000],["2010-04-12",2.002,1.40255,2867000],["2010-04-13",2.015,1.41165,2367000],["2010-04-14",2.155,1.50974,4783000],["2010-04-15",2.196,1.53846,6148000],["2010-04-16",2.188,1.53285,3439000],["2010-04-19",2.19,1.53426,4867000],["2010-04-20",2.237,1.56718,8506000],["2010-04-21",2.184,1.53005,5402000],["2010-04-22",2.153,1.50833,6441000],["2010-04-23",2.149,1.50553,1886000],["2010-04-26",2.179,1.52655,2550000],["2010-04-27",2.1,1.4712,2506000],["2010-04-28",2.101,1.4719,3139000],["2010-04-29",2.14,1.49923,3185000],["2010-04-30",2.051,1.43688,3603000],["2010-05-03",2.112,1.47961,4239000],["2010-05-04",2.005,1.40465,5540000],["2010-05-05",1.959,1.37242,6266000],["2010-05-06",1.92,1.3451,9155000],["2010-05-07",1.929,1.35141,6025000],["2010-05-10",2.074,1.45299,8944000],["2010-05-11",2.066,1.44738,2174000],["2010-05-12",2.072,1.45159,3533000],["2010-05-13",2.046,1.43337,2919000],["2010-05-14",2.023,1.41726,5049000],["2010-05-17",2.052,1.43758,2929000],["2010-05-18",2.008,1.40675,3384000],["2010-05-19",2.002,1.40255,5790000],["2010-05-20",2.01,1.40815,11123000],["2010-05-21",1.981,1.38784,8233000],["2010-05-24",1.939,1.35841,4802000],["2010-05-25",1.923,1.3472,6804000],["2010-05-26",2.002,1.40255,9462000],["2010-05-27",2.134,1.49502,10657000],["2010-05-28",2.065,1.44668,7955000],["2010-06-01",2.039,1.42847,4561000],["2010-06-02",2.111,1.47891,8618000],["2010-06-03",2.166,1.51744,6463000],["2010-06-04",2.081,1.45789,3157000],["2010-06-07",2.077,1.45509,7353000],["2010-06-08",2.109,1.47751,11924000],["2010-06-09",2.107,1.47611,8025000],["2010-06-10",2.18,1.52725,10099000],["2010-06-11",2.193,1.53636,7929000],["2010-06-14",2.151,1.50693,13409000],["2010-06-15",2.225,1.55877,12082000],["2010-06-16",2.288,1.60291,26923000],["2010-06-17",2.335,1.63584,20536000],["2010-06-18",2.304,1.61412,12720000],["2010-06-21",2.299,1.61062,7111000],["2010-06-22",2.226,1.55948,12008000],["2010-06-23",2.254,1.57909,11441000],["2010-06-24",2.124,1.48802,17771000],["2010-06-25",2.147,1.50413,95883000],["2010-06-28",2.175,1.52375,9663000],["2010-06-29",2.097,1.4691,13274000],["2010-06-30",2.106,1.47541,13444000],["2010-07-01",2.141,1.49993,11503000],["2010-07-02",2.157,1.51114,5534000],["2010-07-06",2.087,1.4621,10588000],["2010-07-07",2.167,1.51814,9493000],["2010-07-08",2.179,1.52655,2914000],["2010-07-09",2.201,1.54196,3255000],["2010-07-12",2.21,1.54827,4995000],["2010-07-13",2.248,1.57489,6589000],["2010-07-14",2.229,1.56158,5384000],["2010-07-15",2.291,1.60501,8355000],["2010-07-16",2.199,1.54056,6599000],["2010-07-19",2.227,1.56018,5262000],["2010-07-20",2.2,1.54126,7122000],["2010-07-21",2.177,1.52515,5036000],["2010-07-22",2.285,1.60081,8397000],["2010-07-23",2.288,1.60291,6317000],["2010-07-26",2.28,1.59731,6892000],["2010-07-27",2.242,1.57068,9720000],["2010-07-28",2.18,1.52725,3550000],["2010-07-29",2.177,1.52515,5103000],["2010-07-30",2.176,1.52445,2775000],["2010-08-02",2.183,1.52935,10105000],["2010-08-03",2.16,1.51324,4176000],["2010-08-04",2.234,1.56508,6168000],["2010-08-05",2.274,1.5931,4639000],["2010-08-06",2.259,1.58259,2716000],["2010-08-09",2.29,1.60431,2267000],["2010-08-10",2.23,1.56228,3722000],["2010-08-11",2.023,1.41726,23300000],["2010-08-12",2.041,1.42987,18324000],["2010-08-13",1.999,1.40045,39578000],["2010-08-16",2.027,1.42006,14858000],["2010-08-17",2.037,1.42707,7749000],["2010-08-18",2.075,1.45369,8339000],["2010-08-19",2.051,1.43688,5891000],["2010-08-20",2.043,1.43127,4158000],["2010-08-23",2.04,1.42917,5772000],["2010-08-24",2.024,1.41796,10926000],["2010-08-25",2.029,1.42146,11221000],["2010-08-26",2.06,1.44318,7769000],["2010-08-27",2.031,1.42286,10518000],["2010-08-30",2,1.40115,5904000],["2010-08-31",2.015,1.41165,6339000],["2010-09-01",2.1,1.4712,11095000],["2010-09-02",2.105,1.47471,3047000],["2010-09-03",2.098,1.4698,5240000],["2010-09-07",2.058,1.44178,4393000],["2010-09-08",2.008,1.40675,10604000],["2010-09-09",1.967,1.37803,15500000],["2010-09-10",1.865,1.30657,25537000],["2010-09-13",1.895,1.32759,11641000],["2010-09-14",1.99,1.39414,12115000],["2010-09-15",1.911,1.3388,11064000],["2010-09-16",1.925,1.3486,8576000],["2010-09-17",2.004,1.40395,15408000],["2010-09-20",2.063,1.44528,12498000],["2010-09-21",2.077,1.45509,9719000],["2010-09-22",2.076,1.45439,14238000],["2010-09-23",2.133,1.49432,10337000],["2010-09-24",2.158,1.51184,7934000],["2010-09-27",2.195,1.53776,6663000],["2010-09-28",2.23,1.56228,6547000],["2010-09-29",2.233,1.56438,3880000],["2010-09-30",2.251,1.57699,10464000],["2010-10-01",2.263,1.5854,6330000],["2010-10-04",2.231,1.56298,7856000],["2010-10-05",2.245,1.57279,4099000],["2010-10-06",2.228,1.56088,10263000],["2010-10-07",2.288,1.60291,8158000],["2010-10-08",2.22,1.55527,11144000],["2010-10-11",2.234,1.56508,3876000],["2010-10-12",2.202,1.54266,8550000],["2010-10-13",2.2,1.54126,9490000],["2010-10-14",2.242,1.57068,8488000],["2010-10-15",2.269,1.5896,8650000],["2010-10-18",2.274,1.5931,4626000],["2010-10-19",2.239,1.56858,5217000],["2010-10-20",2.21,1.54827,3061000],["2010-10-21",2.195,1.53776,3467000],["2010-10-22",2.248,1.57489,5244000],["2010-10-25",2.286,1.60151,6475000],["2010-10-26",2.342,1.64074,14787000],["2010-10-27",2.37,1.66036,11251000],["2010-10-28",2.343,1.64144,13518000],["2010-10-29",2.468,1.72901,13607000],["2010-11-01",2.383,1.66947,8575000],["2010-11-02",2.408,1.68698,4040000],["2010-11-03",2.468,1.72901,5849000],["2010-11-04",2.529,1.77175,9831000],["2010-11-05",2.537,1.77735,6295000],["2010-11-08",2.525,1.76895,3744000],["2010-11-09",2.483,1.73952,4079000],["2010-11-10",2.461,1.72411,2680000],["2010-11-11",2.485,1.74092,12118000],["2010-11-12",2.572,1.80187,10075000],["2010-11-15",2.517,1.76334,4987000],["2010-11-16",2.49,1.74443,5697000],["2010-11-17",2.46,1.72341,6378000],["2010-11-18",2.507,1.75634,6640000],["2010-11-19",2.527,1.77035,3454000],["2010-11-22",2.601,1.82219,9078000],["2010-11-23",2.598,1.82009,6454000],["2010-11-24",2.63,1.84251,8239000],["2010-11-26",2.701,1.89225,6268000],["2010-11-29",2.692,1.88594,10205000],["2010-11-30",2.611,1.8292,54355000],["2010-12-01",2.686,1.88174,16522000],["2010-12-02",2.841,1.99033,19060000],["2010-12-03",2.655,1.86002,26279000],["2010-12-06",2.685,1.88104,8971000],["2010-12-07",2.486,1.74162,117381000],["2010-12-08",2.54,1.77946,49077000],["2010-12-09",2.641,1.85021,34051000],["2010-12-10",2.64,1.84951,14052000],["2010-12-13",2.658,1.86707,12177000],["2010-12-14",2.629,1.8467,9460000],["2010-12-15",2.64,1.85443,18005000],["2010-12-16",2.764,1.94153,24425000],["2010-12-17",2.817,1.97876,36401000],["2010-12-20",2.781,1.95347,14602000],["2010-12-21",2.788,1.95839,14950000],["2010-12-22",2.814,1.97665,9600000],["2010-12-23",2.813,1.97595,5885000],["2010-12-27",2.876,2.0202,13311000],["2010-12-28",2.83,1.98789,5836000],["2010-12-29",2.863,2.01107,6296000],["2010-12-30",2.888,2.02863,6815000],["2010-12-31",2.841,1.99562,6177000],["2011-01-03",2.78,1.95277,14436000],["2011-01-04",2.8,1.96682,16262000],["2011-01-05",2.799,1.96612,9537000],["2011-01-06",2.852,2.00335,9598000],["2011-01-07",2.828,1.98649,8774000],["2011-01-10",2.89,2.03004,15385000],["2011-01-11",2.924,2.05392,13549000],["2011-01-12",2.817,1.97876,15599000],["2011-01-13",2.835,1.9914,9645000],["2011-01-14",2.901,2.03777,9776000],["2011-01-18",2.775,1.94926,100182000],["2011-01-19",2.776,1.94996,29795000],["2011-01-20",2.77,1.94575,20963000],["2011-01-21",2.777,1.95066,12490000],["2011-01-24",2.809,1.97314,21495000],["2011-01-25",2.802,1.96822,14548000],["2011-01-26",2.825,1.98438,15209000],["2011-01-27",2.922,2.05252,37302000],["2011-01-28",2.805,1.97033,13722000],["2011-01-31",2.871,2.01669,13104000],["2011-02-01",2.907,2.04198,15835000],["2011-02-02",2.88,2.02301,11300000],["2011-02-03",2.941,2.06586,12326000],["2011-02-04",3.12,2.1916,25500000],["2011-02-07",3.079,2.1628,9762000],["2011-02-08",3.191,2.24147,34684000],["2011-02-09",3.277,2.30188,42916000],["2011-02-10",3.248,2.28151,35043000],["2011-02-11",3.329,2.33841,27725000],["2011-02-14",3.404,2.39109,25997000],["2011-02-15",3.371,2.36791,19788000],["2011-02-16",3.438,2.41497,12605000],["2011-02-17",3.363,2.36229,34387000],["2011-02-18",3.385,2.37774,15639000],["2011-02-22",3.26,2.28994,20118000],["2011-02-23",3.134,2.20143,33272000],["2011-02-24",3.398,2.38688,35331000],["2011-02-25",3.436,2.41357,19132000],["2011-02-28",3.399,2.38758,16263000],["2011-03-01",3.207,2.25271,101318000],["2011-03-02",3.246,2.28011,26617000],["2011-03-03",3.3,2.31804,32848000],["2011-03-04",3.279,2.30329,20498000],["2011-03-07",3.198,2.24639,16709000],["2011-03-08",3.239,2.27519,19603000],["2011-03-09",3.1,2.17755,43929000],["2011-03-10",3.101,2.17825,36191000],["2011-03-11",3.123,2.19371,13135000],["2011-03-14",3.1,2.17755,16414000],["2011-03-15",3.107,2.18247,19796000],["2011-03-16",2.956,2.08176,28724000],["2011-03-17",2.932,2.06486,38143000],["2011-03-18",3.032,2.13528,30697000],["2011-03-21",3.099,2.18247,19947000],["2011-03-22",3.071,2.16275,15176000],["2011-03-23",3.101,2.18388,12364000],["2011-03-24",3.107,2.1881,13371000],["2011-03-25",3.085,2.17261,9122000],["2011-03-28",3.099,2.18247,10740000],["2011-03-29",3.097,2.18106,14708000],["2011-03-30",3.149,2.21768,17353000],["2011-03-31",3.11,2.19021,15803000],["2011-04-01",3.152,2.21979,16029000],["2011-04-04",3.06,2.155,18790000],["2011-04-05",3.167,2.23036,20444000],["2011-04-06",3.277,2.30782,21373000],["2011-04-07",3.247,2.2867,16580000],["2011-04-08",3.257,2.29374,8340000],["2011-04-11",3.223,2.26979,8896000],["2011-04-12",3.137,2.20923,18839000],["2011-04-13",3.18,2.23951,8770000],["2011-04-14",3.107,2.1881,11746000],["2011-04-15",3.174,2.23529,12119000],["2011-04-18",3.16,2.22543,8052000],["2011-04-19",3.177,2.2374,7237000],["2011-04-20",3.256,2.29303,11153000],["2011-04-21",3.26,2.29585,8335000],["2011-04-25",3.224,2.2705,6000000],["2011-04-26",3.235,2.27824,11000000],["2011-04-27",3.339,2.35149,9822000],["2011-04-28",3.289,2.31627,7214000],["2011-04-29",3.346,2.35642,8180000],["2011-05-02",3.315,2.33458,7082000],["2011-05-03",3.216,2.26486,11762000],["2011-05-04",3.254,2.29163,7482000],["2011-05-05",3.324,2.34092,8190000],["2011-05-06",3.491,2.45853,19072000],["2011-05-09",3.546,2.49727,13743000],["2011-05-10",3.581,2.52192,16750000],["2011-05-11",3.587,2.52614,13834000],["2011-05-12",3.506,2.4691,20255000],["2011-05-13",3.489,2.45712,10121000],["2011-05-16",3.426,2.41276,7560000],["2011-05-17",3.427,2.41346,12570000],["2011-05-18",3.463,2.43881,6843000],["2011-05-19",3.481,2.45149,7067000],["2011-05-20",3.439,2.42191,13164000],["2011-05-23",3.203,2.25571,24924000],["2011-05-24",3.171,2.23317,28000000],["2011-05-25",3.45,2.42966,67195000],["2011-05-26",3.471,2.44445,18410000],["2011-05-27",3.501,2.46558,17129000],["2011-05-31",3.379,2.37966,107163000],["2011-06-01",3.377,2.37825,33826000],["2011-06-02",3.352,2.36064,23147000],["2011-06-03",3.389,2.3867,40817000],["2011-06-06",3.333,2.34726,13823000],["2011-06-07",3.405,2.39797,49845000],["2011-06-08",3.341,2.35289,17524000],["2011-06-09",3.423,2.41064,32459000],["2011-06-10",3.377,2.37825,14248000],["2011-06-13",3.347,2.35712,23053000],["2011-06-14",3.422,2.40994,21844000],["2011-06-15",3.356,2.36969,19194000],["2011-06-16",3.337,2.35628,21770000],["2011-06-17",3.25,2.29484,20208000],["2011-06-20",3.275,2.3125,19129000],["2011-06-21",3.407,2.4057,18439000],["2011-06-22",3.6,2.54198,38382000],["2011-06-23",3.582,2.52927,38113000],["2011-06-24",3.552,2.50809,102656000],["2011-06-27",3.545,2.50315,18084000],["2011-06-28",3.695,2.60906,31148000],["2011-06-29",3.771,2.66273,25680000],["2011-06-30",3.8,2.6832,26329000],["2011-07-01",3.866,2.72981,19479000],["2011-07-05",3.896,2.75099,9519000],["2011-07-06",3.908,2.75946,12312000],["2011-07-07",3.866,2.72981,23121000],["2011-07-08",3.796,2.68038,20213000],["2011-07-11",3.739,2.64013,14573000],["2011-07-12",3.541,2.50032,34677000],["2011-07-13",3.538,2.4982,19458000],["2011-07-14",3.518,2.48408,22356000],["2011-07-15",3.551,2.50738,13745000],["2011-07-18",3.5,2.47137,11983000],["2011-07-19",3.62,2.5561,17896000],["2011-07-20",3.607,2.54692,14829000],["2011-07-21",3.676,2.59565,20498000],["2011-07-22",3.707,2.61753,14929000],["2011-07-25",3.609,2.54834,14361000],["2011-07-26",3.666,2.58858,27251000],["2011-07-27",3.363,2.37463,40519000],["2011-07-28",3.464,2.44595,47042000],["2011-07-29",3.363,2.37463,38414000],["2011-08-01",3.32,2.34427,23795000],["2011-08-02",3.205,2.26307,21037000],["2011-08-03",3.278,2.31462,17009000],["2011-08-04",3.09,2.18187,26030000],["2011-08-05",2.934,2.07171,43748000],["2011-08-08",2.719,1.9199,43697000],["2011-08-09",2.963,2.09219,42112000],["2011-08-10",2.925,2.06536,30432000],["2011-08-11",3.071,2.16845,27065000],["2011-08-12",3.104,2.19175,25743000],["2011-08-15",3.161,2.232,17067000],["2011-08-16",3.097,2.18681,17459000],["2011-08-17",3.07,2.16775,19023000],["2011-08-18",2.861,2.02017,23055000],["2011-08-19",2.829,1.99757,12609000],["2011-08-22",2.764,1.95168,25793000],["2011-08-23",2.926,2.06607,35977000],["2011-08-24",3.227,2.2786,69346000],["2011-08-25",3.088,2.18046,25065000],["2011-08-26",3.152,2.22565,20916000],["2011-08-29",3.285,2.31956,13459000],["2011-08-30",3.313,2.33933,17145000],["2011-08-31",3.311,2.33792,22913000],["2011-09-01",3.156,2.22847,31135000],["2011-09-02",3.113,2.19811,16862000],["2011-09-06",3.146,2.22141,11800000],["2011-09-07",3.27,2.30897,14595000],["2011-09-08",3.309,2.3365,19383000],["2011-09-09",3.23,2.28072,19032000],["2011-09-12",3.353,2.36757,20470000],["2011-09-13",3.432,2.42336,20511000],["2011-09-14",3.656,2.58152,47206000],["2011-09-15",3.674,2.60206,29980000],["2011-09-16",3.649,2.58436,18030000],["2011-09-19",3.735,2.64526,41148000],["2011-09-20",3.632,2.57232,27096000],["2011-09-21",3.598,2.54824,32939000],["2011-09-22",3.398,2.40659,35534000],["2011-09-23",3.48,2.46466,20868000],["2011-09-26",3.41,2.41509,25446000],["2011-09-27",3.449,2.44271,23268000],["2011-09-28",3.301,2.33789,106504000],["2011-09-29",3.317,2.34922,49076000],["2011-09-30",3.277,2.32089,51674000],["2011-10-03",3.189,2.25857,36639000],["2011-10-04",3.234,2.29044,37205000],["2011-10-05",3.261,2.30956,35119000],["2011-10-06",3.295,2.33364,24844000],["2011-10-07",3.288,2.32868,18240000],["2011-10-10",3.366,2.38393,37583000],["2011-10-11",3.333,2.36055,13002000],["2011-10-12",3.365,2.38322,28894000],["2011-10-13",3.406,2.41225,60207000],["2011-10-14",3.57,2.52841,35004000],["2011-10-17",3.506,2.48308,21298000],["2011-10-18",3.584,2.53832,13948000],["2011-10-19",3.463,2.45263,30312000],["2011-10-20",3.398,2.40659,27141000],["2011-10-21",3.384,2.39667,27170000],["2011-10-24",3.535,2.50362,25690000],["2011-10-25",3.444,2.43917,24614000],["2011-10-26",3.377,2.39172,23137000],["2011-10-27",3.376,2.39101,43170000],["2011-10-28",3.359,2.37897,71596000],["2011-10-31",3.377,2.39172,35767000],["2011-11-01",3.3,2.33718,16196000],["2011-11-02",3.26,2.30885,21439000],["2011-11-03",3.433,2.43138,31449000],["2011-11-04",3.438,2.43492,17113000],["2011-11-07",3.458,2.44908,17289000],["2011-11-08",3.473,2.45971,9475000],["2011-11-09",3.323,2.35347,15446000],["2011-11-10",3.311,2.34497,9560000],["2011-11-11",3.429,2.42854,11553000],["2011-11-14",3.309,2.34356,16063000],["2011-11-15",3.299,2.33647,16231000],["2011-11-16",3.21,2.27344,17180000],["2011-11-17",3.12,2.2097,17349000],["2011-11-18",2.986,2.11479,32279000],["2011-11-21",2.945,2.08576,36389000],["2011-11-22",2.941,2.08292,24014000],["2011-11-23",2.897,2.05176,23819000],["2011-11-25",2.844,2.01422,8951000],["2011-11-28",2.858,2.02414,47653000],["2011-11-29",2.887,2.04468,31500000],["2011-11-30",2.992,2.11904,36586000],["2011-12-01",2.991,2.11834,48612000],["2011-12-02",3.116,2.20687,57689000],["2011-12-05",3.104,2.19837,28980000],["2011-12-06",3.081,2.18208,27058000],["2011-12-07",3.122,2.21112,25019000],["2011-12-08",3.068,2.17287,29397000],["2011-12-09",3.061,2.16791,33703000],["2011-12-12",2.946,2.08647,36729000],["2011-12-13",2.924,2.07088,32928000],["2011-12-14",2.871,2.03335,21125000],["2011-12-15",2.864,2.0369,23917000],["2011-12-16",2.88,2.04828,90364000],["2011-12-19",2.755,1.95938,31124000],["2011-12-20",2.883,2.05042,29613000],["2011-12-21",2.791,1.98499,27523000],["2011-12-22",2.902,2.06393,27874000],["2011-12-23",2.939,2.09024,11767000],["2011-12-27",2.934,2.08669,7993000],["2011-12-28",2.874,2.04402,13375000],["2011-12-29",2.912,2.07104,10221000],["2011-12-30",2.886,2.05255,8364000],["2012-01-03",2.895,2.05895,23032000],["2012-01-04",2.845,2.02339,20254000],["2012-01-05",2.849,2.02624,20075000],["2012-01-06",2.831,2.01343,24357000],["2012-01-09",3.022,2.14928,33485000],["2012-01-10",3.065,2.17986,26829000],["2012-01-11",3.12,2.21897,27103000],["2012-01-12",3.168,2.25311,19873000],["2012-01-13",3.157,2.24529,24275000],["2012-01-17",3.165,2.25098,31782000],["2012-01-18",3.394,2.41385,44274000],["2012-01-19",3.362,2.39109,31546000],["2012-01-20",3.381,2.4046,23462000],["2012-01-23",3.366,2.39393,20124000],["2012-01-24",3.387,2.40887,30778000],["2012-01-25",3.395,2.41456,30352000],["2012-01-26",3.408,2.4238,25537000],["2012-01-27",3.398,2.41669,29468000],["2012-01-30",3.373,2.39891,16590000],["2012-01-31",3.394,2.41385,16225000],["2012-02-01",3.462,2.46221,39361000],["2012-02-02",3.5,2.48923,36188000],["2012-02-03",3.513,2.49848,23816000],["2012-02-06",3.43,2.43945,18853000],["2012-02-07",3.458,2.45936,15076000],["2012-02-08",3.488,2.4807,15032000],["2012-02-09",3.513,2.49848,11790000],["2012-02-10",3.449,2.45296,8898000],["2012-02-13",3.481,2.47572,14360000],["2012-02-14",3.451,2.45438,18319000],["2012-02-15",3.498,2.48781,19864000],["2012-02-16",3.586,2.5504,16769000],["2012-02-17",3.524,2.5063,18402000],["2012-02-21",3.547,2.52266,20449000],["2012-02-22",3.59,2.55324,24333000],["2012-02-23",3.719,2.64499,47606000],["2012-02-24",3.632,2.58311,19325000],["2012-02-27",3.698,2.63005,26216000],["2012-02-28",3.701,2.63219,21581000],["2012-02-29",3.761,2.67486,34503000],["2012-03-01",3.732,2.65423,12550000],["2012-03-02",3.66,2.60303,19601000],["2012-03-05",3.545,2.52124,24881000],["2012-03-06",3.531,2.51128,19936000],["2012-03-07",3.575,2.54257,12857000],["2012-03-08",3.642,2.59022,17478000],["2012-03-09",3.677,2.61512,13307000],["2012-03-12",3.66,2.60303,8724000],["2012-03-13",3.763,2.67628,12902000],["2012-03-14",3.711,2.6393,22282000],["2012-03-15",3.776,2.69497,16248000],["2012-03-16",3.79,2.70496,23520000],["2012-03-19",3.806,2.71638,10058000],["2012-03-20",3.803,2.71424,17642000],["2012-03-21",3.836,2.73779,13604000],["2012-03-22",3.795,2.70853,19680000],["2012-03-23",3.81,2.71923,14863000],["2012-03-26",3.884,2.77205,16678000],["2012-03-27",3.878,2.76777,17597000],["2012-03-28",3.797,2.70996,16691000],["2012-03-29",3.834,2.73636,13024000],["2012-03-30",3.897,2.78133,24210000],["2012-04-02",3.869,2.76134,14370000],["2012-04-03",3.837,2.7385,12313000],["2012-04-04",3.741,2.66999,13125000],["2012-04-05",3.761,2.68426,13792000],["2012-04-09",3.758,2.68212,12198000],["2012-04-10",3.68,2.62645,20072000],["2012-04-11",3.748,2.67498,15944000],["2012-04-12",3.815,2.7228,12525000],["2012-04-13",3.728,2.66071,8941000],["2012-04-16",3.705,2.64429,17633000],["2012-04-17",3.774,2.69354,11296000],["2012-04-18",3.748,2.67498,8837000],["2012-04-19",3.571,2.54866,28969000],["2012-04-20",3.428,2.4466,80400000],["2012-04-23",3.323,2.37166,43912000],["2012-04-24",3.268,2.3324,37246000],["2012-04-25",3.498,2.49656,40196000],["2012-04-26",3.506,2.50227,16242000],["2012-04-27",3.46,2.46944,17007000],["2012-04-30",3.448,2.46087,13464000],["2012-05-01",3.446,2.45944,11762000],["2012-05-02",3.478,2.48228,8848000],["2012-05-03",3.336,2.38094,18368000],["2012-05-04",3.163,2.25746,38604000],["2012-05-07",3.13,2.23391,19848000],["2012-05-08",3.155,2.25175,28533000],["2012-05-09",3.107,2.2175,24596000],["2012-05-10",3.088,2.20394,22290000],["2012-05-11",3.094,2.20822,29039000],["2012-05-14",3.113,2.22178,18594000],["2012-05-15",3.105,2.21607,21493000],["2012-05-16",3.077,2.19608,19452000],["2012-05-17",3.007,2.14613,18872000],["2012-05-18",3.002,2.14256,22855000],["2012-05-21",3.091,2.20608,28360000],["2012-05-22",3.127,2.23177,28475000],["2012-05-23",3.352,2.39235,47735000],["2012-05-24",3.251,2.32027,27487000],["2012-05-25",3.315,2.36595,15457000],["2012-05-29",3.445,2.45873,19163000],["2012-05-30",3.306,2.35952,26237000],["2012-05-31",3.31,2.36238,19157000],["2012-06-01",3.098,2.21107,38892000],["2012-06-04",3.053,2.17896,39732000],["2012-06-05",3.141,2.24176,36053000],["2012-06-06",3.297,2.3531,25299000],["2012-06-07",3.295,2.35167,23101000],["2012-06-08",3.384,2.41519,25119000],["2012-06-11",3.324,2.37237,15443000],["2012-06-12",3.392,2.4209,18471000],["2012-06-13",3.404,2.42947,20580000],["2012-06-14",3.331,2.38789,23709000],["2012-06-15",3.407,2.44237,18289000],["2012-06-18",3.476,2.49184,17163000],["2012-06-19",3.47,2.48753,19152000],["2012-06-20",3.527,2.5284,29267000],["2012-06-21",3.448,2.47176,23173000],["2012-06-22",3.48,2.4947,55520000],["2012-06-25",3.421,2.45241,23592000],["2012-06-26",3.439,2.46531,18656000],["2012-06-27",3.49,2.50187,11415000],["2012-06-28",3.431,2.45958,16941000],["2012-06-29",3.59,2.57356,18990000],["2012-07-02",3.549,2.54417,21855000],["2012-07-03",3.574,2.56209,9803000],["2012-07-05",3.558,2.55062,8576000],["2012-07-06",3.448,2.47176,14716000],["2012-07-09",3.329,2.38646,21974000],["2012-07-10",3.343,2.39649,21338000],["2012-07-11",3.31,2.37284,18940000],["2012-07-12",3.258,2.33556,21140000],["2012-07-13",3.315,2.37642,16791000],["2012-07-16",3.274,2.34703,13761000],["2012-07-17",3.304,2.36853,18038000],["2012-07-18",3.379,2.4223,21230000],["2012-07-19",3.604,2.58359,34675000],["2012-07-20",3.528,2.52911,14961000],["2012-07-23",3.449,2.47248,15101000],["2012-07-24",3.418,2.45026,9758000],["2012-07-25",3.421,2.45241,20470000],["2012-07-26",3.544,2.54058,13101000],["2012-07-27",3.613,2.59005,11498000],["2012-07-30",3.597,2.57858,12044000],["2012-07-31",3.69,2.64524,23597000],["2012-08-01",3.669,2.63019,15423000],["2012-08-02",3.654,2.61944,13151000],["2012-08-03",3.711,2.6603,14333000],["2012-08-06",3.707,2.65743,11303000],["2012-08-07",3.74,2.68109,15424000],["2012-08-08",3.748,2.68682,17173000],["2012-08-09",3.732,2.67535,9996000],["2012-08-10",3.715,2.66317,14662000],["2012-08-13",3.627,2.60008,21116000],["2012-08-14",3.615,2.59148,24324000],["2012-08-15",3.658,2.6223,15984000],["2012-08-16",3.691,2.64596,25881000],["2012-08-17",3.684,2.64094,29985000],["2012-08-20",3.596,2.57786,25468000],["2012-08-21",3.638,2.60797,19231000],["2012-08-22",3.649,2.61585,13251000],["2012-08-23",3.602,2.58216,12060000],["2012-08-24",3.605,2.58431,13030000],["2012-08-27",3.577,2.56424,13306000],["2012-08-28",3.627,2.60008,15320000],["2012-08-29",3.66,2.62374,11952000],["2012-08-30",3.602,2.58216,13671000],["2012-08-31",3.657,2.62159,13266000],["2012-09-04",3.589,2.57284,21527000],["2012-09-05",3.518,2.52194,16184000],["2012-09-06",3.661,2.62446,22883000],["2012-09-07",3.62,2.59506,15846000],["2012-09-10",3.5,2.50904,16238000],["2012-09-11",3.496,2.50617,12420000],["2012-09-12",3.523,2.52553,13803000],["2012-09-13",3.507,2.51406,21875000],["2012-09-14",3.506,2.51334,34024000],["2012-09-17",3.528,2.52911,15298000],["2012-09-18",3.516,2.53199,10544000],["2012-09-19",3.505,2.52407,20797000],["2012-09-20",3.375,2.43045,40250000],["2012-09-21",3.551,2.5572,68640000],["2012-09-24",3.46,2.49167,44190000],["2012-09-25",3.301,2.37716,34009000],["2012-09-26",3.346,2.40957,41268000],["2012-09-27",3.49,2.51327,41134000],["2012-09-28",3.487,2.51111,25908000],["2012-10-01",3.469,2.49815,20091000],["2012-10-02",3.442,2.4787,17096000],["2012-10-03",3.457,2.48951,27255000],["2012-10-04",3.442,2.4787,11425000],["2012-10-05",3.444,2.48014,15117000],["2012-10-08",3.388,2.43982,10039000],["2012-10-09",3.359,2.41893,20770000],["2012-10-10",3.259,2.34692,14476000],["2012-10-11",3.293,2.3714,13768000],["2012-10-12",3.298,2.375,26733000],["2012-10-15",3.319,2.39013,17144000],["2012-10-16",3.435,2.47366,18602000],["2012-10-17",3.411,2.45638,13410000],["2012-10-18",3.405,2.45206,12752000],["2012-10-19",3.319,2.39013,19088000],["2012-10-22",3.34,2.40525,12707000],["2012-10-23",3.324,2.39373,10953000],["2012-10-24",3.273,2.357,13522000],["2012-10-25",3.37,2.42685,15396000],["2012-10-26",3.383,2.43621,12623000],["2012-10-31",3.303,2.3786,22851000],["2012-11-01",3.45,2.48446,18725000],["2012-11-02",3.397,2.4463,19223000],["2012-11-05",3.432,2.4715,13881000],["2012-11-06",3.528,2.54064,20045000],["2012-11-07",3.396,2.44558,20751000],["2012-11-08",3.384,2.43694,13265000],["2012-11-09",3.348,2.41101,14186000],["2012-11-12",3.361,2.42037,7607000],["2012-11-13",3.328,2.39661,11113000],["2012-11-14",3.303,2.3786,12054000],["2012-11-15",3.225,2.32243,13745000],["2012-11-16",3.194,2.30011,23888000],["2012-11-19",3.275,2.35844,16664000],["2012-11-20",3.281,2.36276,11905000],["2012-11-21",3.282,2.36348,7802000],["2012-11-23",3.355,2.41605,8177000],["2012-11-26",3.404,2.45134,16562000],["2012-11-27",3.412,2.4571,20547000],["2012-11-28",3.456,2.48879,20702000],["2012-11-29",3.51,2.52767,19060000],["2012-11-30",3.51,2.52767,41634000],["2012-12-03",3.481,2.50679,17504000],["2012-12-04",3.492,2.51471,16899000],["2012-12-05",3.453,2.48662,15875000],["2012-12-06",3.512,2.52911,11963000],["2012-12-07",3.425,2.46646,85050000],["2012-12-10",3.445,2.48086,26845000],["2012-12-11",3.456,2.48879,43625000],["2012-12-12",3.457,2.48951,49274000],["2012-12-13",3.37,2.43885,66194000],["2012-12-14",3.114,2.25358,98714000],["2012-12-17",3.199,2.31509,70583000],["2012-12-18",3.227,2.33536,41414000],["2012-12-19",3.199,2.31509,25023000],["2012-12-20",3.19,2.30858,23788000],["2012-12-21",3.136,2.2695,35064000],["2012-12-24",3.115,2.2543,7995000],["2012-12-26",3.088,2.23477,16339000],["2012-12-27",3.137,2.27023,27545000],["2012-12-28",3.115,2.2543,19617000],["2012-12-31",3.165,2.29049,26644000],["2013-01-02",3.254,2.3549,36716000],["2013-01-03",3.271,2.3672,23295000],["2013-01-04",3.25,2.352,27113000],["2013-01-07",3.232,2.33898,16822000],["2013-01-08",3.21,2.32306,20969000],["2013-01-09",3.281,2.37444,29456000],["2013-01-10",3.352,2.42582,44591000],["2013-01-11",3.434,2.48516,47871000],["2013-01-14",3.457,2.50181,49258000],["2013-01-15",3.387,2.45115,33736000],["2013-01-16",3.456,2.50108,27669000],["2013-01-17",3.481,2.51918,21065000],["2013-01-18",3.444,2.4924,18830000],["2013-01-22",3.444,2.4924,13809000],["2013-01-23",3.442,2.49095,22791000],["2013-01-24",3.393,2.45549,44567000],["2013-01-25",3.416,2.47214,35089000],["2013-01-28",3.448,2.49529,38462000],["2013-01-29",3.457,2.50181,23732000],["2013-01-30",3.505,2.53655,25185000],["2013-01-31",3.577,2.58865,67764000],["2013-02-01",3.626,2.62411,27973000],["2013-02-04",3.518,2.54595,43401000],["2013-02-05",3.541,2.5626,29392000],["2013-02-06",3.564,2.57924,20811000],["2013-02-07",3.496,2.53003,42435000],["2013-02-08",3.532,2.55608,32966000],["2013-02-11",3.54,2.56188,29999000],["2013-02-12",3.514,2.54306,31224000],["2013-02-13",3.517,2.54523,26590000],["2013-02-14",3.564,2.57924,32372000],["2013-02-15",3.514,2.54306,25317000],["2013-02-19",3.554,2.57201,24396000],["2013-02-20",3.467,2.50904,33262000],["2013-02-21",3.367,2.43668,61853000],["2013-02-22",3.409,2.46707,18964000],["2013-02-25",3.295,2.38457,30632000],["2013-02-26",3.313,2.3976,34556000],["2013-02-27",3.369,2.43812,35971000],["2013-02-28",3.422,2.47648,34786000],["2013-03-01",3.37,2.43885,31500000],["2013-03-04",3.354,2.42727,17005000],["2013-03-05",3.433,2.48444,30510000],["2013-03-06",3.471,2.51194,24610000],["2013-03-07",3.497,2.53076,30738000],["2013-03-08",3.527,2.55247,19688000],["2013-03-11",3.526,2.55174,28173000],["2013-03-12",3.545,2.56549,22477000],["2013-03-13",3.599,2.60457,27495000],["2013-03-14",3.666,2.65306,43449000],["2013-03-15",3.6,2.6053,34447000],["2013-03-18",3.526,2.55174,28689000],["2013-03-19",3.53,2.55464,33400000],["2013-03-20",3.593,2.60023,29636000],["2013-03-21",3.556,2.58713,27816000],["2013-03-22",3.58,2.6046,17306000],["2013-03-25",3.552,2.58422,12888000],["2013-03-26",3.579,2.60387,9556000],["2013-03-27",3.564,2.59296,14861000],["2013-03-28",3.592,2.61333,14740000],["2013-04-01",3.534,2.57113,18501000],["2013-04-02",3.488,2.53766,23020000],["2013-04-03",3.431,2.49619,18297000],["2013-04-04",3.46,2.51729,15348000],["2013-04-05",3.433,2.49765,14449000],["2013-04-08",3.466,2.52166,12357000],["2013-04-09",3.478,2.53039,16008000],["2013-04-10",3.538,2.57404,14817000],["2013-04-11",3.563,2.59223,18282000],["2013-04-12",3.491,2.53984,16125000],["2013-04-15",3.378,2.45763,24634000],["2013-04-16",3.458,2.51584,22491000],["2013-04-17",3.24,2.35723,64010000],["2013-04-18",3.137,2.2823,41056000],["2013-04-19",3.126,2.27429,37180000],["2013-04-22",3.158,2.29757,36395000],["2013-04-23",3.237,2.35505,25542000],["2013-04-24",3.262,2.37324,32062000],["2013-04-25",3.263,2.37396,25126000],["2013-04-26",3.211,2.33613,30945000],["2013-04-29",3.253,2.36669,20430000],["2013-04-30",3.196,2.32522,52511000],["2013-05-01",3.132,2.27866,37068000],["2013-05-02",3.209,2.33468,32536000],["2013-05-03",3.188,2.3194,46901000],["2013-05-06",3.28,2.38633,32848000],["2013-05-07",3.254,2.36742,16093000],["2013-05-08",3.35,2.43726,25437000],["2013-05-09",3.387,2.46418,29769000],["2013-05-10",3.406,2.478,15644000],["2013-05-13",3.362,2.44599,14952000],["2013-05-14",3.37,2.45181,15938000],["2013-05-15",3.418,2.48673,16947000],["2013-05-16",3.421,2.48892,24749000],["2013-05-17",3.443,2.50492,27443000],["2013-05-20",3.444,2.50565,13881000],["2013-05-21",3.509,2.55294,20743000],["2013-05-22",3.456,2.51438,33873000],["2013-05-23",3.397,2.47146,28513000],["2013-05-24",3.41,2.48091,15118000],["2013-05-28",3.444,2.50565,20919000],["2013-05-29",3.443,2.50492,22858000],["2013-05-30",3.782,2.75156,82607000],["2013-05-31",3.773,2.74501,33432000],["2013-06-03",3.73,2.71373,27210000],["2013-06-04",3.78,2.7501,33120000],["2013-06-05",3.7,2.6919,15019000],["2013-06-06",3.675,2.67371,29731000],["2013-06-07",3.729,2.713,30733000],["2013-06-10",3.683,2.67953,26360000],["2013-06-11",3.629,2.64024,21699000],["2013-06-12",3.598,2.61769,21307000],["2013-06-13",3.711,2.71575,29106000],["2013-06-14",3.759,2.75088,21762000],["2013-06-17",3.809,2.78747,24727000],["2013-06-18",3.875,2.83577,27383000],["2013-06-19",3.807,2.78601,24035000],["2013-06-20",3.706,2.7121,31638000],["2013-06-21",3.738,2.73551,80030000],["2013-06-24",3.669,2.68502,36858000],["2013-06-25",3.71,2.71502,26019000],["2013-06-26",3.725,2.726,20661000],["2013-06-27",3.732,2.73112,26359000],["2013-06-28",3.738,2.73551,22998000],["2013-07-01",3.761,2.75235,27147000],["2013-07-02",3.848,2.81601,40377000],["2013-07-03",3.859,2.82406,15203000],["2013-07-05",3.881,2.84016,14447000],["2013-07-08",3.727,2.72746,22643000],["2013-07-09",3.758,2.75015,13855000],["2013-07-10",3.833,2.80504,17363000],["2013-07-11",3.859,2.82406,16769000],["2013-07-12",3.895,2.85041,18342000],["2013-07-15",3.801,2.78162,21551000],["2013-07-16",3.887,2.84455,31254000],["2013-07-17",3.892,2.84821,23992000],["2013-07-18",3.76,2.75161,37050000],["2013-07-19",3.785,2.76991,17757000],["2013-07-22",3.779,2.76552,9869000],["2013-07-23",3.761,2.75235,16501000],["2013-07-24",3.689,2.69965,20506000],["2013-07-25",3.69,2.70038,25512000],["2013-07-26",3.678,2.6916,12256000],["2013-07-29",3.659,2.6777,13094000],["2013-07-30",3.685,2.69673,11651000],["2013-07-31",3.668,2.68429,13124000],["2013-08-01",3.74,2.73698,19499000],["2013-08-02",3.749,2.74356,15183000],["2013-08-05",3.702,2.70917,11773000],["2013-08-06",3.686,2.69746,10730000],["2013-08-07",3.729,2.72893,18035000],["2013-08-08",3.732,2.73112,19396000],["2013-08-09",3.683,2.69526,13858000],["2013-08-12",3.77,2.75893,9880000],["2013-08-13",3.802,2.78235,13754000],["2013-08-14",3.722,2.7238,15271000],["2013-08-15",3.602,2.63599,25111000],["2013-08-16",3.625,2.65282,13543000],["2013-08-19",3.625,2.65282,23389000],["2013-08-20",3.679,2.69234,17417000],["2013-08-21",3.659,2.6777,14425000],["2013-08-22",3.661,2.67916,9940000],["2013-08-23",3.674,2.68868,18312000],["2013-08-26",3.748,2.74283,13890000],["2013-08-27",3.655,2.67477,29863000],["2013-08-28",3.828,2.80138,67806000],["2013-08-29",3.895,2.85041,35955000],["2013-08-30",3.851,2.81821,25073000],["2013-09-03",3.835,2.8065,17351000],["2013-09-04",3.898,2.8526,12588000],["2013-09-05",3.879,2.8387,14372000],["2013-09-06",3.856,2.82187,17155000],["2013-09-09",3.877,2.83723,16364000],["2013-09-10",3.966,2.90237,24344000],["2013-09-11",3.925,2.87236,23927000],["2013-09-12",3.903,2.85626,20006000],["2013-09-13",3.899,2.85333,14480000],["2013-09-16",3.928,2.87456,21556000],["2013-09-17",4.012,2.95332,37247000],["2013-09-18",4.067,2.99381,23648000],["2013-09-19",4.075,2.9997,25017000],["2013-09-20",4.162,3.06374,87192000],["2013-09-23",4.187,3.08214,29711000],["2013-09-24",4.241,3.12189,29753000],["2013-09-25",4.221,3.10717,20584000],["2013-09-26",4.227,3.11159,16874000],["2013-09-27",4.27,3.14324,21998000],["2013-09-30",4.308,3.17121,35229000],["2013-10-01",4.342,3.19624,27411000],["2013-10-02",4.341,3.19551,17366000],["2013-10-03",4.33,3.18741,22817000],["2013-10-04",4.35,3.20213,17246000],["2013-10-07",4.3,3.16533,14587000],["2013-10-08",4.26,3.13588,21682000],["2013-10-09",4.22,3.10644,27594000],["2013-10-10",4.351,3.20287,32464000],["2013-10-11",4.329,3.18667,18979000],["2013-10-14",4.423,3.25587,20183000],["2013-10-15",4.374,3.2198,18761000],["2013-10-16",4.45,3.27574,16999000],["2013-10-17",4.51,3.31991,23286000],["2013-10-18",4.606,3.39058,27417000],["2013-10-21",4.705,3.46345,43360000],["2013-10-22",4.687,3.4502,47814000],["2013-10-23",4.539,3.34126,56673000],["2013-10-24",4.549,3.34862,30021000],["2013-10-25",4.563,3.35893,21912000],["2013-10-28",4.551,3.35009,19048000],["2013-10-29",4.58,3.37144,22162000],["2013-10-30",4.485,3.30151,20740000],["2013-10-31",4.543,3.3442,17394000],["2013-11-01",4.472,3.29194,22074000],["2013-11-04",4.504,3.3155,13911000],["2013-11-05",4.503,3.31476,12484000],["2013-11-06",4.537,3.33979,10405000],["2013-11-07",4.366,3.21391,32309000],["2013-11-08",4.435,3.2647,36069000],["2013-11-11",4.421,3.2544,9140000],["2013-11-12",4.513,3.32212,13438000],["2013-11-13",4.538,3.34052,9863000],["2013-11-14",4.295,3.16164,59660000],["2013-11-15",4.461,3.28384,48369000],["2013-11-18",4.396,3.23599,13463000],["2013-11-19",4.295,3.16164,12296000],["2013-11-20",4.27,3.14324,11085000],["2013-11-21",4.305,3.169,15434000],["2013-11-22",4.33,3.18741,11219000],["2013-11-25",4.371,3.21759,16001000],["2013-11-26",4.475,3.29415,18712000],["2013-11-27",4.467,3.28826,19086000],["2013-11-29",4.473,3.29267,11401000],["2013-12-02",4.5,3.31255,24454000],["2013-12-03",4.478,3.29636,16189000],["2013-12-04",4.45,3.27574,26443000],["2013-12-05",4.759,3.5032,45947000],["2013-12-06",4.696,3.45683,27552000],["2013-12-09",4.737,3.48701,20719000],["2013-12-10",4.66,3.43033,15997000],["2013-12-11",4.611,3.39426,13005000],["2013-12-12",4.575,3.36776,13678000],["2013-12-13",4.565,3.3604,15876000],["2013-12-16",5.01,3.68797,121534000],["2013-12-17",5.356,3.94267,87230000],["2013-12-18",5.315,3.93084,42787000],["2013-12-19",5.144,3.80437,30366000],["2013-12-20",5.165,3.8199,28889000],["2013-12-23",5.206,3.85022,12988000],["2013-12-24",5.262,3.89164,7448000],["2013-12-26",5.272,3.89904,7010000],["2013-12-27",5.278,3.90347,8043000],["2013-12-30",5.27,3.89756,10962000],["2013-12-31",5.288,3.91087,8655000],["2014-01-02",5.265,3.89386,14537000],["2014-01-03",5.285,3.90865,11661000],["2014-01-06",5.249,3.88203,12634000],["2014-01-07",5.299,3.919,13359000],["2014-01-08",5.378,3.97743,22968000],["2014-01-09",5.323,3.93675,12339000],["2014-01-10",5.33,3.94193,16691000],["2014-01-13",5.264,3.89312,13944000],["2014-01-14",5.527,4.08763,34855000],["2014-01-15",5.697,4.21336,27187000],["2014-01-16",5.543,4.09946,24084000],["2014-01-17",5.614,4.15197,31181000],["2014-01-21",5.611,4.14975,16597000],["2014-01-22",5.715,4.22667,25526000],["2014-01-23",5.605,4.14531,15551000],["2014-01-24",5.449,4.02994,17426000],["2014-01-27",5.445,4.02698,21031000],["2014-01-28",5.472,4.04695,25223000],["2014-01-29",5.407,3.99888,23974000],["2014-01-30",5.505,4.07136,11989000],["2014-01-31",5.464,4.04103,15784000],["2014-02-03",5.326,3.93897,11421000],["2014-02-04",5.401,3.99444,13487000],["2014-02-05",5.398,3.99222,9017000],["2014-02-06",5.52,4.08245,18053000],["2014-02-07",5.657,4.18377,17039000],["2014-02-10",5.631,4.16454,12347000],["2014-02-11",5.807,4.29471,17344000],["2014-02-12",5.894,4.35905,25864000],["2014-02-13",5.908,4.36941,22614000],["2014-02-14",5.808,4.29545,28180000],["2014-02-18",5.837,4.31689,15872000],["2014-02-19",5.77,4.26734,14598000],["2014-02-20",5.9,4.36349,22282000],["2014-02-21",5.855,4.33021,17998000],["2014-02-24",5.957,4.40564,20672000],["2014-02-25",5.9,4.36349,26929000],["2014-02-26",6.19,4.57797,49125000],["2014-02-27",6.138,4.53951,16460000],["2014-02-28",6.17,4.56317,15225000],["2014-03-03",6.174,4.56613,15340000],["2014-03-04",6.335,4.6852,36761000],["2014-03-05",6.308,4.66523,24656000],["2014-03-06",6.364,4.70665,12162000],["2014-03-07",6.275,4.64083,15133000],["2014-03-10",6.28,4.64453,13519000],["2014-03-11",6.202,4.58684,16191000],["2014-03-12",6.318,4.67263,23598000],["2014-03-13",6.268,4.63565,35377000],["2014-03-14",6.268,4.63565,13939000],["2014-03-17",6.341,4.68964,13968000],["2014-03-18",6.382,4.74015,13109000],["2014-03-19",6.441,4.78397,17558000],["2014-03-20",6.531,4.85081,19966000],["2014-03-21",6.39,4.74609,23267000],["2014-03-24",6.316,4.69112,24811000],["2014-03-25",6.4,4.75352,16145000],["2014-03-26",6.281,4.66513,28414000],["2014-03-27",6.278,4.6629,25247000],["2014-03-28",6.411,4.76168,14330000],["2014-03-31",6.441,4.78397,14819000],["2014-04-01",6.505,4.8315,21962000],["2014-04-02",6.464,4.80105,20979000],["2014-04-03",6.393,4.74832,21592000],["2014-04-04",6.18,4.59011,38830000],["2014-04-07",6.036,4.48316,43274000],["2014-04-08",6.017,4.46905,22055000],["2014-04-09",6.247,4.63988,19256000],["2014-04-10",5.986,4.44602,20396000],["2014-04-11",5.853,4.34724,21903000],["2014-04-14",5.882,4.36878,19419000],["2014-04-15",5.894,4.37769,25014000],["2014-04-16",5.931,4.40517,17916000],["2014-04-17",6.089,4.52252,19092000],["2014-04-21",6.189,4.5968,12560000],["2014-04-22",6.344,4.71192,22830000],["2014-04-23",6.46,4.79808,26984000],["2014-04-24",6.538,4.85601,27519000],["2014-04-25",6.234,4.63022,19266000],["2014-04-28",6.078,4.51435,30708000],["2014-04-29",6.092,4.52475,21656000],["2014-04-30",6.35,4.71638,25375000],["2014-05-01",6.349,4.71564,18863000],["2014-05-02",6.427,4.77357,13407000],["2014-05-05",6.425,4.77208,13529000],["2014-05-06",6.734,5.00159,127802000],["2014-05-07",6.681,4.96223,560280000],["2014-05-08",6.795,5.0469,53700000],["2014-05-09",6.741,5.00679,38700000],["2014-05-12",6.913,5.13454,27394000],["2014-05-13",6.876,5.10706,23021000],["2014-05-14",6.851,5.08849,30243000],["2014-05-15",6.793,5.04541,32093000],["2014-05-16",6.848,5.08626,52044000],["2014-05-19",6.832,5.07438,37789000],["2014-05-20",6.752,5.01496,29085000],["2014-05-21",6.841,5.08106,16896000],["2014-05-22",6.868,5.10112,15679000],["2014-05-23",7.055,5.24001,32017000],["2014-05-27",7.093,5.26823,31637000],["2014-05-28",7.01,5.20659,34927000],["2014-05-29",7.079,5.25783,27566000],["2014-05-30",7.067,5.24892,38938000],["2014-06-02",7.164,5.32097,26599000],["2014-06-03",7.145,5.30685,22308000],["2014-06-04",7.161,5.31874,19379000],["2014-06-05",7.187,5.33805,27288000],["2014-06-06",7.163,5.32022,15866000],["2014-06-09",7.179,5.33211,17420000],["2014-06-10",7.186,5.33731,16409000],["2014-06-11",7.175,5.32914,24943000],["2014-06-12",7.176,5.32988,13604000],["2014-06-13",7.142,5.30463,13508000],["2014-06-16",7.088,5.26452,15668000],["2014-06-17",7.148,5.33089,13817000],["2014-06-18",7.122,5.3115,13833000],["2014-06-19",7.093,5.28987,12734000],["2014-06-20",7.157,5.3376,21834000],["2014-06-23",7.124,5.31299,13349000],["2014-06-24",7.067,5.27049,15304000],["2014-06-25",7.163,5.34208,12827000],["2014-06-26",7.096,5.29211,8126000],["2014-06-27",7.094,5.29062,16935000],["2014-06-30",7.207,5.37489,17773000],["2014-07-01",7.403,5.52107,21429000],["2014-07-02",7.432,5.5427,16081000],["2014-07-03",7.518,5.60684,7994000],["2014-07-07",7.453,5.55836,19066000],["2014-07-08",7.339,5.47334,19169000],["2014-07-09",7.423,5.53598,9798000],["2014-07-10",7.315,5.45544,15479000],["2014-07-11",7.32,5.45917,12517000],["2014-07-14",7.404,5.52181,12242000],["2014-07-15",7.342,5.47558,14556000],["2014-07-16",7.365,5.49273,15180000],["2014-07-17",7.19,5.36222,17816000],["2014-07-18",7.5,5.59341,33949000],["2014-07-21",7.542,5.62473,15368000],["2014-07-22",7.539,5.6225,23997000],["2014-07-23",7.363,5.49124,24450000],["2014-07-24",7.251,5.40771,20676000],["2014-07-25",6.992,5.21455,36838000],["2014-07-28",7.051,5.25855,31813000],["2014-07-29",6.988,5.21157,19111000],["2014-07-30",7.051,5.25855,17545000],["2014-07-31",6.938,5.17428,18476000],["2014-08-01",7.044,5.25333,19141000],["2014-08-04",7.134,5.32045,15452000],["2014-08-05",7.012,5.22947,15388000],["2014-08-06",7.029,5.24215,10354000],["2014-08-07",6.963,5.19292,11222000],["2014-08-08",7.043,5.25259,12822000],["2014-08-11",7.082,5.28167,14173000],["2014-08-12",7.115,5.30628,9421000],["2014-08-13",7.197,5.36744,10836000],["2014-08-14",7.384,5.5069,18997000],["2014-08-15",7.479,5.57775,21143000],["2014-08-18",7.537,5.621,12531000],["2014-08-19",7.562,5.63965,18734000],["2014-08-20",7.638,5.69633,11375000],["2014-08-21",7.627,5.68813,15550000],["2014-08-22",7.621,5.68365,15837000],["2014-08-25",7.577,5.65084,17100000],["2014-08-26",7.596,5.66501,13544000],["2014-08-27",7.616,5.67992,13434000],["2014-08-28",7.636,5.69484,18587000],["2014-08-29",8.209,6.12217,62934000],["2014-09-02",8.502,6.34069,41604000],["2014-09-03",8.539,6.36829,32681000],["2014-09-04",8.609,6.42049,28061000],["2014-09-05",8.788,6.55399,26594000],["2014-09-08",8.819,6.57711,28949000],["2014-09-09",8.841,6.59351,21896000],["2014-09-10",8.9,6.63751,18855000],["2014-09-11",8.907,6.64274,17888000],["2014-09-12",8.785,6.55175,18244000],["2014-09-15",8.671,6.46673,15998000],["2014-09-16",8.792,6.55697,21146000],["2014-09-17",8.774,6.56745,15653000],["2014-09-18",8.952,6.70068,18165000],["2014-09-19",8.91,6.66925,41834000],["2014-09-22",8.718,6.52553,23869000],["2014-09-23",8.756,6.55397,20829000],["2014-09-24",8.902,6.66326,14503000],["2014-09-25",8.646,6.47164,17940000],["2014-09-26",8.75,6.54948,9834000],["2014-09-29",8.711,6.52029,9826000],["2014-09-30",8.7,6.51206,14885000],["2014-10-01",8.554,6.40277,22257000],["2014-10-02",8.321,6.22837,34278000],["2014-10-03",8.347,6.24783,20650000],["2014-10-06",8.288,6.20367,19536000],["2014-10-07",8.103,6.0652,15266000],["2014-10-08",8.33,6.23511,27681000],["2014-10-09",8.06,6.03301,18880000],["2014-10-10",7.136,5.34139,105981000],["2014-10-13",6.904,5.16773,65240000],["2014-10-14",7.202,5.39079,69034000],["2014-10-15",7.255,5.43046,31955000],["2014-10-16",7.56,5.65875,33985000],["2014-10-17",7.715,5.77477,41607000],["2014-10-20",7.799,5.83765,14370000],["2014-10-21",8.238,6.16624,24112000],["2014-10-22",8.086,6.05247,17307000],["2014-10-23",8.138,6.09139,18205000],["2014-10-24",8.185,6.12657,11269000],["2014-10-27",8.157,6.10562,14977000],["2014-10-28",8.42,6.30248,18230000],["2014-10-29",8.488,6.35337,14214000],["2014-10-30",8.239,6.16699,19976000],["2014-10-31",8.625,6.45592,25461000],["2014-11-03",8.634,6.46266,15941000],["2014-11-04",8.536,6.3893,18288000],["2014-11-05",8.671,6.49035,14789000],["2014-11-06",8.763,6.55921,17114000],["2014-11-07",8.504,6.36535,19751000],["2014-11-10",8.591,6.43047,14364000],["2014-11-11",8.616,6.44918,7927000],["2014-11-12",8.705,6.5158,10396000],["2014-11-13",8.745,6.54574,12281000],["2014-11-14",8.902,6.66326,12955000],["2014-11-17",8.852,6.62583,11200000],["2014-11-18",9.141,6.84215,20025000],["2014-11-19",8.925,6.68048,18763000],["2014-11-20",8.993,6.73137,15121000],["2014-11-21",9.021,6.75233,17461000],["2014-11-24",9.114,6.82194,11876000],["2014-11-25",9.115,6.82269,25923000],["2014-11-26",9.378,7.01955,16143000],["2014-11-28",9.34,6.9911,8700000],["2014-12-01",9.095,6.80772,17168000],["2014-12-02",9.22,6.90128,19794000],["2014-12-03",9.513,7.1206,31727000],["2014-12-04",10.307,7.71492,61855000],["2014-12-05",10.399,7.78378,29596000],["2014-12-08",10.071,7.53827,34818000],["2014-12-09",10.264,7.68273,22903000],["2014-12-10",9.925,7.42899,22194000],["2014-12-11",10.055,7.52629,15685000],["2014-12-12",9.92,7.42524,13177000],["2014-12-15",9.821,7.35114,16749000],["2014-12-16",9.733,7.28527,22113000],["2014-12-17",9.899,7.43627,27875000],["2014-12-18",10.165,7.63609,33281000],["2014-12-19",10.015,7.52341,65173000],["2014-12-22",10.141,7.61806,15924000],["2014-12-23",10.078,7.57073,13011000],["2014-12-24",10.072,7.56622,6358000],["2014-12-26",10.062,7.55871,5761000],["2014-12-29",10.129,7.60905,13677000],["2014-12-30",10.085,7.57599,11730000],["2014-12-31",10.059,7.55646,15121000],["2015-01-02",10.009,7.5189,13500000],["2015-01-05",9.849,7.3987,15596000],["2015-01-06",9.625,7.23043,22194000],["2015-01-07",9.885,7.42575,30907000],["2015-01-08",10.379,7.79685,33265000],["2015-01-09",10.49,7.88023,23432000],["2015-01-12",10.316,7.74952,18692000],["2015-01-13",10.258,7.70595,24337000],["2015-01-14",10.339,7.7668,20984000],["2015-01-15",10.132,7.6113,18372000],["2015-01-16",10.382,7.7991,15375000],["2015-01-20",10.487,7.87798,12840000],["2015-01-21",10.538,7.91629,16451000],["2015-01-22",10.52,7.90277,20639000],["2015-01-23",10.698,8.03649,15088000],["2015-01-26",10.673,8.01771,9611000],["2015-01-27",10.479,7.87197,15242000],["2015-01-28",10.5,7.88774,23302000],["2015-01-29",10.653,8.00268,15842000],["2015-01-30",10.288,7.72849,16938000],["2015-02-02",10.242,7.69393,21581000],["2015-02-03",10.32,7.75253,15390000],["2015-02-04",10.48,7.87272,16658000],["2015-02-05",10.62,7.97789,16585000],["2015-02-06",10.474,7.86821,10682000],["2015-02-09",10.224,7.68041,20346000],["2015-02-10",10.704,8.04099,20398000],["2015-02-11",10.794,8.1086,17169000],["2015-02-12",10.97,8.24082,21072000],["2015-02-13",11.015,8.27462,14614000],["2015-02-17",11.087,8.32871,15312000],["2015-02-18",11,8.26335,16681000],["2015-02-19",11.09,8.33096,13196000],["2015-02-20",11.206,8.4181,19283000],["2015-02-23",11.285,8.47745,23854000],["2015-02-24",11.318,8.50224,23213000],["2015-02-25",11.268,8.46468,38216000],["2015-02-26",12.925,9.70944,89263000],["2015-02-27",12.762,9.58699,33825000],["2015-03-02",12.902,9.69216,27893000],["2015-03-03",12.822,9.63206,18682000],["2015-03-04",12.94,9.72071,36143000],["2015-03-05",13.057,9.8086,21688000],["2015-03-06",12.789,9.60727,22329000],["2015-03-09",12.712,9.54943,17835000],["2015-03-10",12.512,9.39919,17688000],["2015-03-11",12.466,9.36463,17742000],["2015-03-12",12.612,9.47431,22305000],["2015-03-13",12.5,9.39017,18414000],["2015-03-16",12.987,9.75602,23077000],["2015-03-17",12.91,9.69817,19006000],["2015-03-18",13.044,9.82776,21250000],["2015-03-19",13.204,9.94831,24461000],["2015-03-20",13.329,10.04249,55522000],["2015-03-23",13.444,10.12913,23849000],["2015-03-24",13.312,10.02968,25819000],["2015-03-25",12.443,9.37495,48853000],["2015-03-26",12.471,9.39604,45058000],["2015-03-27",12.821,9.65975,24297000],["2015-03-30",13.055,9.83605,19523000],["2015-03-31",12.698,9.56707,16402000],["2015-04-01",12.563,9.46536,21830000],["2015-04-02",12.502,9.4194,14508000],["2015-04-06",12.583,9.48043,14227000],["2015-04-07",12.565,9.46687,16132000],["2015-04-08",12.679,9.55276,13607000],["2015-04-09",12.722,9.58516,13961000],["2015-04-10",12.682,9.55502,11669000],["2015-04-13",12.535,9.44426,10483000],["2015-04-14",12.398,9.34104,16047000],["2015-04-15",12.59,9.48571,16893000],["2015-04-16",12.533,9.44276,15456000],["2015-04-17",12.185,9.18056,26817000],["2015-04-20",12.303,9.26947,13295000],["2015-04-21",12.31,9.27474,20616000],["2015-04-22",12.79,9.63639,22580000],["2015-04-23",12.407,9.34782,28053000],["2015-04-24",11.95,9.0035,55059000],["2015-04-27",12.015,9.05248,27320000],["2015-04-28",11.745,8.84906,31023000],["2015-04-29",11.703,8.81741,20903000],["2015-04-30",11.688,8.80611,21339000],["2015-05-01",12.28,9.25214,25334000],["2015-05-04",12.116,9.12858,14207000],["2015-05-05",11.679,8.79933,22090000],["2015-05-06",11.678,8.79857,14475000],["2015-05-07",12.248,9.22803,23542000],["2015-05-08",12.333,9.29207,14846000],["2015-05-11",12.281,9.25289,12418000],["2015-05-12",12.295,9.26344,10264000],["2015-05-13",12.313,9.277,11857000],["2015-05-14",12.694,9.56406,23279000],["2015-05-15",12.787,9.63413,22627000],["2015-05-18",13.018,9.80817,17984000],["2015-05-19",12.947,9.75468,16053000],["2015-05-20",12.911,9.72755,18721000],["2015-05-21",12.959,9.76372,21309000],["2015-05-22",13.264,9.99352,22856000],["2015-05-26",13.13,9.89256,26781000],["2015-05-27",14.149,10.6603,114248000],["2015-05-28",14.238,10.72736,249123000],["2015-05-29",14.807,11.15606,118244000],["2015-06-01",14.662,11.04681,83579000],["2015-06-02",14.416,10.86147,41264000],["2015-06-03",14.306,10.77859,30450000],["2015-06-04",14.12,10.63845,28017000],["2015-06-05",14.381,10.8351,38593000],["2015-06-08",13.863,10.44482,54422000],["2015-06-09",14.021,10.56386,44071000],["2015-06-10",14.286,10.76352,42617000],["2015-06-11",14.199,10.69797,31517000],["2015-06-12",14.047,10.58346,19145000],["2015-06-15",14.312,10.78311,34565000],["2015-06-16",14.199,10.69797,20998000],["2015-06-17",14.069,10.62998,25429000],["2015-06-18",14.3,10.80451,25298000],["2015-06-19",14.289,10.7962,26881000],["2015-06-22",14.328,10.82566,22846000],["2015-06-23",14.164,10.70175,21497000],["2015-06-24",13.997,10.57557,22402000],["2015-06-25",13.923,10.51966,17538000],["2015-06-26",13.515,10.21139,71798000],["2015-06-29",13.201,9.97415,40473000],["2015-06-30",13.293,10.04366,28695000],["2015-07-01",13.55,10.23784,43059000],["2015-07-02",13.764,10.39953,32797000],["2015-07-06",13.42,10.13961,30188000],["2015-07-07",13.284,10.03686,59268000],["2015-07-08",12.805,9.67495,51371000],["2015-07-09",12.468,9.42032,73469000],["2015-07-10",12.984,9.81019,50948000],["2015-07-13",12.918,9.76032,25304000],["2015-07-14",13.23,9.99606,26289000],["2015-07-15",13.172,9.95224,23100000],["2015-07-16",13.47,10.1774,33977000],["2015-07-17",13.366,10.09882,29000000],["2015-07-20",13.464,10.17286,23563000],["2015-07-21",13.451,10.16304,31532000],["2015-07-22",12.959,9.7913,61346000],["2015-07-23",13.197,9.97112,30608000],["2015-07-24",12.848,9.70744,36311000],["2015-07-27",12.465,9.41806,34893000],["2015-07-28",12.842,9.70291,27869000],["2015-07-29",12.858,9.71499,33407000],["2015-07-30",12.765,9.64473,39169000],["2015-07-31",12.514,9.45508,30593000],["2015-08-03",12.58,9.50495,27273000],["2015-08-04",12.347,9.3289,47467000],["2015-08-05",12.475,9.42561,34158000],["2015-08-06",12.327,9.31379,46052000],["2015-08-07",12.255,9.25939,30527000],["2015-08-10",12.728,9.61677,28907000],["2015-08-11",12.421,9.38481,26744000],["2015-08-12",12.573,9.49965,27205000],["2015-08-13",12.419,9.3833,14571000],["2015-08-14",12.196,9.21481,26496000],["2015-08-17",12.552,9.48379,21293000],["2015-08-18",12.224,9.23597,19502000],["2015-08-19",12.145,9.17628,30891000],["2015-08-20",11.503,8.69121,41756000],["2015-08-21",11.145,8.42072,56472000],["2015-08-24",10.994,8.30663,69040000],["2015-08-25",10.851,8.19858,43921000],["2015-08-26",11.62,8.77961,59354000],["2015-08-27",12.626,9.5397,91882000],["2015-08-28",12.762,9.64246,36322000],["2015-08-31",12.597,9.51779,30087000],["2015-09-01",11.937,9.01912,49749000],["2015-09-02",12.404,9.37197,36700000],["2015-09-03",12.377,9.35157,29954000],["2015-09-04",12.115,9.15361,24923000],["2015-09-08",12.916,9.75881,35477000],["2015-09-09",12.717,9.60846,31502000],["2015-09-10",12.872,9.72557,36224000],["2015-09-11",13.108,9.90388,39606000],["2015-09-14",13.119,9.91219,34643000],["2015-09-15",13.438,10.15322,30804000],["2015-09-16",13.149,9.96601,27317000],["2015-09-17",13.061,9.89931,19918000],["2015-09-18",12.759,9.67042,44021000],["2015-09-21",12.726,9.64541,16515000],["2015-09-22",12.47,9.45138,22483000],["2015-09-23",12.554,9.51504,21879000],["2015-09-24",12.41,9.4059,44995000],["2015-09-25",12.674,9.60599,35087000],["2015-09-28",12.085,9.15957,39887000],["2015-09-29",11.967,9.07013,47991000],["2015-09-30",12.501,9.47487,43955000],["2015-10-01",12.214,9.25734,45674000],["2015-10-02",12.333,9.34754,35207000],["2015-10-05",12.122,9.18761,39085000],["2015-10-06",11.711,8.87611,115846000],["2015-10-07",11.864,8.99207,37284000],["2015-10-08",11.669,8.84427,41409000],["2015-10-09",11.691,8.86095,34479000],["2015-10-12",11.768,8.91931,24184000],["2015-10-13",11.342,8.59643,32475000],["2015-10-14",11.746,8.90263,33530000],["2015-10-15",12.187,9.23688,49316000],["2015-10-16",12.107,9.17624,19866000],["2015-10-19",11.896,9.01632,18593000],["2015-10-20",11.989,9.08681,21920000],["2015-10-21",12.05,9.13304,28197000],["2015-10-22",12.534,9.49988,34344000],["2015-10-23",12.958,9.82124,35498000],["2015-10-26",12.361,9.36876,58129000],["2015-10-27",12.149,9.20808,32280000],["2015-10-28",12.709,9.63252,30966000],["2015-10-29",12.009,9.10197,61582000],["2015-10-30",12.313,9.33238,25516000],["2015-11-02",12.38,9.38316,26068000],["2015-11-03",12.214,9.25734,26222000],["2015-11-04",12.411,9.40666,43098000],["2015-11-05",12.106,9.17549,28308000],["2015-11-06",12.967,9.82807,45287000],["2015-11-09",12.65,9.5878,28250000],["2015-11-10",11.986,9.08454,44759000],["2015-11-11",11.995,9.09136,25953000],["2015-11-12",11.985,9.08378,26588000],["2015-11-13",11.754,8.9087,39824000],["2015-11-16",12.147,9.20656,27796000],["2015-11-17",12.206,9.25128,19868000],["2015-11-18",12.592,9.54384,20270000],["2015-11-19",12.521,9.49003,32780000],["2015-11-20",12.64,9.58022,28057000],["2015-11-23",12.441,9.42939,16003000],["2015-11-24",12.834,9.72726,35659000],["2015-11-25",12.839,9.73105,21396000],["2015-11-27",13.004,9.85611,13262000],["2015-11-30",13.045,9.88718,32615000],["2015-12-01",13.289,10.07212,43255000],["2015-12-02",13.221,10.02058,54364000],["2015-12-03",14.478,10.9733,120661000],["2015-12-04",14.756,11.184,60329000],["2015-12-07",14.883,11.28026,44769000],["2015-12-08",14.778,11.20068,34560000],["2015-12-09",14.565,11.03924,30803000],["2015-12-10",14.733,11.16657,33078000],["2015-12-11",14.442,10.94601,27777000],["2015-12-14",14.251,10.80124,36993000],["2015-12-15",14.327,10.85885,35398000],["2015-12-16",14.388,10.93867,29644000],["2015-12-17",14.048,10.68019,24378000],["2015-12-18",14.02,10.6589,51964000],["2015-12-21",14.58,11.08464,26627000],["2015-12-22",14.51,11.03143,21684000],["2015-12-23",14.651,11.13862,16170000],["2015-12-24",14.632,11.12418,7436000],["2015-12-28",14.635,11.12646,13873000],["2015-12-29",14.794,11.24734,22533000],["2015-12-30",14.737,11.20401,17396000],["2015-12-31",14.515,11.03523,19673000],["2016-01-04",14.228,10.81703,30970000],["2016-01-05",13.752,10.45515,38173000],["2016-01-06",13.329,10.13356,50824000],["2016-01-07",12.905,9.81121,50056000],["2016-01-08",12.82,9.74658,64641000],["2016-01-11",12.804,9.73442,38941000],["2016-01-12",12.992,9.87735,41112000],["2016-01-13",12.331,9.37482,48470000],["2016-01-14",12.519,9.51774,63942000],["2016-01-15",11.997,9.12088,75916000],["2016-01-19",12.007,9.12848,54773000],["2016-01-20",12.383,9.41435,103988000],["2016-01-21",12.453,9.46756,48475000],["2016-01-22",12.451,9.46604,58428000],["2016-01-25",12.449,9.46453,61359000],["2016-01-26",12.439,9.45692,119134000],["2016-01-27",12.235,9.30183,58156000],["2016-01-28",12.637,9.60745,49969000],["2016-01-29",13.371,10.16549,259449000],["2016-02-01",13.768,10.46731,45619000],["2016-02-02",13.324,10.12976,59005000],["2016-02-03",13.136,9.98682,56234000],["2016-02-04",13.612,10.34871,60833000],["2016-02-05",12.836,9.75875,70953000],["2016-02-08",12.186,9.26457,91242000],["2016-02-09",11.971,9.10112,63400000],["2016-02-10",11.92,9.06234,45473000],["2016-02-11",11.631,8.84263,66673000],["2016-02-12",12.166,9.24937,39965000],["2016-02-16",12.624,9.59757,38521000],["2016-02-17",13.068,9.93513,32742000],["2016-02-18",12.707,9.66067,39202000],["2016-02-19",12.867,9.78231,31118000],["2016-02-22",13.064,9.93209,24204000],["2016-02-23",12.816,9.74354,22352000],["2016-02-24",13.034,9.90928,25680000],["2016-02-25",13.247,10.07121,25652000],["2016-02-26",13.311,10.11987,27142000],["2016-02-29",13.397,10.18526,35911000],["2016-03-01",13.843,10.52433,44906000],["2016-03-02",13.697,10.41334,43834000],["2016-03-03",13.733,10.4407,59437000],["2016-03-04",14.606,11.10441,72399000],["2016-03-07",14.351,10.91054,41363000],["2016-03-08",13.963,10.61556,33216000],["2016-03-09",14.196,10.7927,31152000],["2016-03-10",14.442,10.97973,54546000],["2016-03-11",14.882,11.31425,55822000],["2016-03-14",14.814,11.26255,28444000],["2016-03-15",14.847,11.28764,30891000],["2016-03-16",14.863,11.33722,34906000],["2016-03-17",15.155,11.55995,44708000],["2016-03-18",15.249,11.63165,70568000],["2016-03-21",15.289,11.66216,28207000],["2016-03-22",15.476,11.8048,33945000],["2016-03-23",15.299,11.66979,27577000],["2016-03-24",15.3,11.67055,25651000],["2016-03-28",15.31,11.67818,17224000],["2016-03-29",15.413,11.75674,26765000],["2016-03-30",15.693,11.97032,26794000],["2016-03-31",15.45,11.78497,24968000],["2016-04-01",15.78,12.03669,25671000],["2016-04-04",15.601,11.90015,17760000],["2016-04-05",15.503,11.8254,56915000],["2016-04-06",15.754,12.01686,28149000],["2016-04-07",15.497,11.82082,22975000],["2016-04-08",15.615,11.91083,18526000],["2016-04-11",15.561,11.86964,18568000],["2016-04-12",15.543,11.85591,16537000],["2016-04-13",15.948,12.16483,21730000],["2016-04-14",15.882,12.11449,27549000],["2016-04-15",15.549,11.86049,27685000],["2016-04-18",15.59,11.89176,15297000],["2016-04-19",15.107,11.52334,24560000],["2016-04-20",15.323,11.6881,19435000],["2016-04-21",15.135,11.54469,16117000],["2016-04-22",15.033,11.46689,25699000],["2016-04-25",14.91,11.37307,10870000],["2016-04-26",15.076,11.49969,26309000],["2016-04-27",15.153,11.55842,38930000],["2016-04-28",14.799,11.2884,25520000],["2016-04-29",14.575,11.11754,35067000],["2016-05-02",14.608,11.14271,19525000],["2016-05-03",14.32,10.92302,23986000],["2016-05-04",14.207,10.83683,20888000],["2016-05-05",14.258,10.87574,16841000],["2016-05-06",14.189,10.8231,30027000],["2016-05-09",14.24,10.862,17300000],["2016-05-10",14.461,11.03058,18461000],["2016-05-11",14.385,10.97261,16716000],["2016-05-12",14.104,10.75827,26452000],["2016-05-13",14.005,10.68275,21716000],["2016-05-16",14.265,10.88107,20373000],["2016-05-17",14.117,10.76818,21248000],["2016-05-18",14.388,10.9749,22620000],["2016-05-19",14.274,10.88794,17478000],["2016-05-20",14.673,11.19229,25889000],["2016-05-23",14.81,11.29679,17609000],["2016-05-24",15.142,11.55003,19907000],["2016-05-25",15.357,11.71403,21737000],["2016-05-26",15.302,11.67208,18431000],["2016-05-27",15.33,11.69344,18693000],["2016-05-31",15.436,11.77429,32058000],["2016-06-01",15.477,11.80556,30777000],["2016-06-02",15.491,11.81624,46746000],["2016-06-03",16.256,12.39977,82985000],["2016-06-06",16.284,12.42113,34010000],["2016-06-07",16.484,12.57368,32340000],["2016-06-08",16.37,12.48673,25620000],["2016-06-09",16.414,12.52029,29143000],["2016-06-10",16.082,12.26705,26657000],["2016-06-13",16.001,12.20526,21568000],["2016-06-14",15.899,12.12746,25669000],["2016-06-15",15.84,12.12057,30884000],["2016-06-16",15.863,12.13817,22804000],["2016-06-17",15.6,11.93693,43333000],["2016-06-20",15.693,12.00809,20265000],["2016-06-21",15.581,11.92239,16126000],["2016-06-22",15.514,11.87112,16039000],["2016-06-23",15.862,12.13741,24435000],["2016-06-24",14.872,11.37987,64177000],["2016-06-27",14.363,10.99039,37864000],["2016-06-28",14.977,11.46021,37233000],["2016-06-29",15.5,11.86041,47860000],["2016-06-30",15.54,11.89102,42626000],["2016-07-01",15.422,11.80072,19779000],["2016-07-05",15.076,11.53597,26321000],["2016-07-06",15.063,11.52602,20603000],["2016-07-07",15.099,11.55357,19248000],["2016-07-08",15.514,11.87112,26741000],["2016-07-11",15.736,12.04099,25201000],["2016-07-12",15.859,12.13511,20306000],["2016-07-13",15.741,12.04482,15734000],["2016-07-14",16.079,12.30345,23550000],["2016-07-15",16.116,12.33176,19259000],["2016-07-18",16.233,12.42129,14626000],["2016-07-19",16.053,12.28356,14797000],["2016-07-20",16.267,12.44731,18064000],["2016-07-21",16.041,12.27437,19530000],["2016-07-22",15.967,12.21775,19664000],["2016-07-25",15.978,12.22617,9627000],["2016-07-26",16.344,12.50623,28631000],["2016-07-27",16.566,12.6761,30493000],["2016-07-28",16.423,12.56668,19512000],["2016-07-29",16.198,12.39451,26030000],["2016-08-01",16.351,12.51158,17876000],["2016-08-02",16.289,12.46414,22689000],["2016-08-03",16.411,12.55749,15019000],["2016-08-04",16.699,12.77787,19978000],["2016-08-05",17.012,13.01737,25594000],["2016-08-08",16.835,12.88193,19084000],["2016-08-09",17.117,13.09771,32743000],["2016-08-10",17.185,13.14975,19523000],["2016-08-11",17.209,13.16811,15745000],["2016-08-12",17.247,13.19719,16530000],["2016-08-15",17.554,13.43211,25807000],["2016-08-16",17.24,13.19184,19069000],["2016-08-17",17.303,13.24004,16613000],["2016-08-18",17.393,13.30891,21120000],["2016-08-19",17.493,13.38543,15349000],["2016-08-22",17.593,13.46195,15393000],["2016-08-23",17.734,13.56984,19741000],["2016-08-24",17.53,13.41374,21802000],["2016-08-25",17.604,13.47036,18735000],["2016-08-26",17.716,13.55607,22586000],["2016-08-29",17.74,13.57443,16726000],["2016-08-30",17.7,13.54383,27838000],["2016-08-31",17.642,13.49944,32753000],["2016-09-01",17.709,13.5507,39128000],["2016-09-02",17.311,13.24616,80668000],["2016-09-06",17.11,13.09236,36132000],["2016-09-07",16.89,12.92402,31437000],["2016-09-08",16.838,12.88423,18680000],["2016-09-09",16.078,12.30269,45022000],["2016-09-12",16.448,12.58581,35673000],["2016-09-13",16.524,12.64396,36003000],["2016-09-14",16.961,12.97835,40324000],["2016-09-15",17.272,13.25619,36322000],["2016-09-16",17.124,13.14259,83067000],["2016-09-19",17.073,13.10345,28306000],["2016-09-20",16.823,12.91158,18722000],["2016-09-21",16.983,13.03438,17977000],["2016-09-22",16.884,12.95839,20619000],["2016-09-23",16.665,12.79031,26875000],["2016-09-26",16.669,12.79338,32033000],["2016-09-27",17.086,13.11343,25353000],["2016-09-28",17.07,13.10115,20843000],["2016-09-29",17.246,13.23622,38570000],["2016-09-30",17.252,13.24083,34220000],["2016-10-03",17.007,13.0528,22807000],["2016-10-04",16.905,12.97451,19596000],["2016-10-05",17.348,13.31451,26149000],["2016-10-06",17.419,13.369,21014000],["2016-10-07",17.421,13.37054,21842000],["2016-10-10",17.477,13.41351,16336000],["2016-10-11",17.117,13.13722,26181000],["2016-10-12",17.047,13.0835,21740000],["2016-10-13",16.894,12.96607,22373000],["2016-10-14",17.009,13.05433,19570000],["2016-10-17",16.888,12.96146,12741000],["2016-10-18",17.217,13.21396,14167000],["2016-10-19",17.187,13.19094,20440000],["2016-10-20",17.341,13.30913,18961000],["2016-10-21",17.292,13.27153,15842000],["2016-10-24",17.655,13.55013,19772000],["2016-10-25",17.365,13.32756,21622000],["2016-10-26",17.3,13.27767,21075000],["2016-10-27",17.224,13.21934,19840000],["2016-10-28",16.935,12.99753,20651000],["2016-10-31",17.028,13.06891,20317000],["2016-11-01",16.88,12.95532,28452000],["2016-11-02",17.256,13.2439,43501000],["2016-11-03",17.299,13.2769,20654000],["2016-11-04",17.217,13.21396,21753000],["2016-11-07",17.696,13.5816,26126000],["2016-11-08",17.7,13.58467,18923000],["2016-11-09",17.342,13.30991,32506000],["2016-11-10",16.794,12.88932,51217000],["2016-11-11",16.754,12.85862,29793000],["2016-11-14",16.378,12.57004,28187000],["2016-11-15",16.645,12.77496,25380000],["2016-11-16",16.783,12.88088,13333000],["2016-11-17",16.704,12.82024,18100000],["2016-11-18",16.816,12.9062,19524000],["2016-11-21",17.258,13.24543,21384000],["2016-11-22",17.702,13.5862,31024000],["2016-11-23",17.708,13.59081,22123000],["2016-11-25",17.675,13.56549,8198000],["2016-11-28",17.465,13.40431,26570000],["2016-11-29",17.545,13.46571,18514000],["2016-11-30",17.049,13.08503,31249000],["2016-12-01",16.279,12.49405,46389000],["2016-12-02",16.422,12.60381,26945000],["2016-12-05",16.613,12.7504,21372000],["2016-12-06",16.476,12.64525,39184000],["2016-12-07",16.855,12.93614,32659000],["2016-12-08",17.071,13.10191,38361000],["2016-12-09",17.909,13.74507,75744000],["2016-12-12",17.816,13.67369,37194000],["2016-12-13",17.944,13.77194,69076000],["2016-12-14",17.762,13.71019,46795000],["2016-12-15",18.001,13.89467,38103000],["2016-12-16",17.842,13.77194,41541000],["2016-12-19",18.046,13.9294,22219000],["2016-12-20",18.207,14.05368,27352000],["2016-12-21",18.229,14.07066,21013000],["2016-12-22",18.06,13.9402,17557000],["2016-12-23",18.194,14.04364,8977000],["2016-12-27",18.231,14.0722,8283000],["2016-12-28",18.019,13.90856,14039000],["2016-12-29",17.987,13.88386,13671000],["2016-12-30",17.677,13.64458,25421000],["2017-01-03",17.834,13.76576,32098000],["2017-01-04",17.707,13.66773,23965000],["2017-01-05",17.428,13.45237,24861000],["2017-01-06",17.659,13.63068,23142000],["2017-01-09",17.697,13.66002,20265000],["2017-01-10",18.057,13.93789,30181000],["2017-01-11",17.942,13.84913,18787000],["2017-01-12",17.886,13.8059,23137000],["2017-01-13",18.045,13.92863,20902000],["2017-01-17",17.911,13.8252,26316000],["2017-01-18",18.502,14.28138,35642000],["2017-01-19",18.556,14.32306,45718000],["2017-01-20",19.108,14.74914,57623000],["2017-01-23",19.1,14.74297,33394000],["2017-01-24",19.775,15.26399,62008000],["2017-01-25",20.248,15.62909,60888000],["2017-01-26",20.417,15.75954,38820000],["2017-01-27",20.571,15.8784,25780000],["2017-01-30",20.322,15.6862,33234000],["2017-01-31",19.95,15.39907,26749000],["2017-02-01",20.369,15.72249,31184000],["2017-02-02",20.405,15.75028,22712000],["2017-02-03",20.616,15.91314,24367000],["2017-02-06",20.656,15.94401,18716000],["2017-02-07",20.591,15.89385,22840000],["2017-02-08",20.689,15.96949,21069000],["2017-02-09",20.534,15.84985,27519000],["2017-02-10",20.552,15.86374,23842000],["2017-02-13",20.671,15.9556,12463000],["2017-02-14",20.533,15.84907,17357000],["2017-02-15",20.599,15.90002,17088000],["2017-02-16",20.818,16.06906,17188000],["2017-02-17",21.041,16.2412,30945000],["2017-02-21",21.275,16.42181,30333000],["2017-02-22",21.416,16.53065,23949000],["2017-02-23",21.058,16.25432,29364000],["2017-02-24",21.037,16.2381,27651000],["2017-02-27",21.328,16.46272,26991000],["2017-02-28",21.093,16.28133,27548000],["2017-03-01",21.514,16.60629,51155000],["2017-03-02",21.729,16.77225,71171000],["2017-03-03",21.832,16.85176,30747000],["2017-03-06",21.794,16.82242,22771000],["2017-03-07",21.925,16.92354,29129000],["2017-03-08",21.963,16.95287,24532000],["2017-03-09",22.201,17.13658,25675000],["2017-03-10",22.635,17.47157,39430000],["2017-03-13",22.645,17.47929,26669000],["2017-03-14",22.435,17.3172,22165000],["2017-03-15",22.593,17.43916,20727000],["2017-03-16",22.236,17.24144,27835000],["2017-03-17",22.118,17.14993,51635000],["2017-03-20",22.124,17.15459,17215000],["2017-03-21",21.602,16.74983,30557000],["2017-03-22",21.742,16.8584,19131000],["2017-03-23",21.686,16.81497,19223000],["2017-03-24",21.897,16.97857,23794000],["2017-03-27",21.905,16.98478,15358000],["2017-03-28",22.095,17.1321,17929000],["2017-03-29",22.131,17.16002,15927000],["2017-03-30",22.004,17.06154,34168000],["2017-03-31",21.896,16.9778,25897000],["2017-04-03",21.88,16.96539,19210000],["2017-04-04",21.896,16.9778,12634000],["2017-04-05",21.713,16.8359,15690000],["2017-04-06",21.75,16.8646,14615000],["2017-04-07",21.825,16.92275,16412000],["2017-04-10",21.802,16.90491,17994000],["2017-04-11",21.755,16.86847,22219000],["2017-04-12",20.92,16.22103,61026000],["2017-04-13",21.132,16.38541,42579000],["2017-04-17",21.387,16.58313,14507000],["2017-04-18",21.31,16.52342,8486000],["2017-04-19",21.363,16.56453,12081000],["2017-04-20",21.821,16.91964,16916000],["2017-04-21",21.766,16.877,14683000],["2017-04-24",22.124,17.15459,17531000],["2017-04-25",22.32,17.30656,14848000],["2017-04-26",22.168,17.18871,14726000],["2017-04-27",22.309,17.29803,11850000],["2017-04-28",22.081,17.12125,16490000],["2017-05-01",22.132,17.16079,15339000],["2017-05-02",22.545,17.48102,27277000],["2017-05-03",22.49,17.43838,18002000],["2017-05-04",22.34,17.32207,16245000],["2017-05-05",22.645,17.55856,23128000],["2017-05-08",22.508,17.45234,17448000],["2017-05-09",22.846,17.71442,19261000],["2017-05-10",23.133,17.93695,24433000],["2017-05-11",23.109,17.91834,14823000],["2017-05-12",23.596,18.29595,25852000],["2017-05-15",23.903,18.53399,29172000],["2017-05-16",24.068,18.66194,18128000],["2017-05-17",23.118,17.92532,31447000],["2017-05-18",23.766,18.42777,30699000],["2017-05-19",23.41,18.15173,35812000],["2017-05-22",23.838,18.48359,20419000],["2017-05-23",23.654,18.34093,13696000],["2017-05-24",23.96,18.57819,16392000],["2017-05-25",24.086,18.67589,19010000],["2017-05-26",24.121,18.70303,13120000],["2017-05-30",23.982,18.59525,29364000],["2017-05-31",23.948,18.56889,44830000],["2017-06-01",23.459,18.18972,63774000],["2017-06-02",25.453,19.73584,108613000],["2017-06-05",25.221,19.55595,39532000],["2017-06-06",25.386,19.68389,29653000],["2017-06-07",25.428,19.71646,29290000],["2017-06-08",25.495,19.7684,28273000],["2017-06-09",24.334,18.86819,58191000],["2017-06-12",24.267,18.81624,54872000],["2017-06-13",24.294,18.83717,30853000],["2017-06-14",24.054,18.65108,34509000],["2017-06-15",23.799,18.53193,27527000],["2017-06-16",23.625,18.39645,35819000],["2017-06-19",24.115,18.77801,28519000],["2017-06-20",23.999,18.68768,24429000],["2017-06-21",24.512,19.08714,34998000],["2017-06-22",24.404,19.00304,18666000],["2017-06-23",24.526,19.09805,34985000],["2017-06-26",24.275,18.90259,32103000],["2017-06-27",23.533,18.32481,33582000],["2017-06-28",24.105,18.77022,24533000],["2017-06-29",23.404,18.22436,34513000],["2017-06-30",23.305,18.14727,26534000],["2017-07-03",22.976,17.89108,21123000],["2017-07-05",23.161,18.03514,29699000],["2017-07-06",23.504,18.30223,26334000],["2017-07-07",23.962,18.65886,24731000],["2017-07-10",24.177,18.82628,22499000],["2017-07-11",24.089,18.75776,20502000],["2017-07-12",24.642,19.18837,27710000],["2017-07-13",24.731,19.25768,20400000],["2017-07-14",25.029,19.48973,14417000],["2017-07-17",24.902,19.39083,18746000],["2017-07-18",25.088,19.53566,13003000],["2017-07-19",25.44,19.80977,25526000],["2017-07-20",25.343,19.73423,12135000],["2017-07-21",25.311,19.70931,15504000],["2017-07-24",25.303,19.70308,13638000],["2017-07-25",25.43,19.80198,16123000],["2017-07-26",25.701,20.013,19971000],["2017-07-27",25.095,19.54112,32010000],["2017-07-28",25.037,19.49595,31919000],["2017-07-31",24.666,19.20706,18902000],["2017-08-01",24.839,19.34178,17582000],["2017-08-02",25.336,19.72878,36970000],["2017-08-03",25.029,19.48973,23447000],["2017-08-04",24.917,19.40251,13454000],["2017-08-07",25.244,19.65715,18730000],["2017-08-08",25.136,19.57304,20439000],["2017-08-09",24.917,19.40251,21256000],["2017-08-10",24.071,18.74374,29033000],["2017-08-11",24.417,19.01316,16976000],["2017-08-14",25.091,19.538,16736000],["2017-08-15",25.369,19.75448,20942000],["2017-08-16",25.342,19.73345,15394000],["2017-08-17",24.695,19.22964,22793000],["2017-08-18",24.937,19.41808,20126000],["2017-08-21",24.962,19.43755,20693000],["2017-08-22",25.519,19.87128,26917000],["2017-08-23",25.692,20.00599,27928000],["2017-08-24",25.505,19.86038,52119000],["2017-08-25",24.559,19.12374,69099000],["2017-08-28",24.325,18.94152,34174000],["2017-08-29",24.173,18.82317,33536000],["2017-08-30",24.602,19.15722,21924000],["2017-08-31",25.207,19.62833,29491000],["2017-09-01",25.273,19.67972,23242000],["2017-09-05",24.905,19.39317,24306000],["2017-09-06",24.938,19.41887,13996000],["2017-09-07",24.655,19.19849,16088000],["2017-09-08",24.411,19.0085,18094000],["2017-09-11",24.774,19.29116,16878000],["2017-09-12",24.714,19.24444,18396000],["2017-09-13",24.624,19.17435,29664000],["2017-09-14",24.695,19.22964,28645000],["2017-09-15",25.055,19.50997,50066000],["2017-09-18",24.982,19.53264,25743000],["2017-09-19",24.976,19.52795,22088000],["2017-09-20",24.291,18.99237,57010000],["2017-09-21",24.038,18.79456,28620000],["2017-09-22",23.924,18.70543,23100000],["2017-09-25",23.551,18.41379,38692000],["2017-09-26",23.727,18.5514,39010000],["2017-09-27",24.058,18.8102,26489000],["2017-09-28",24.294,18.99472,21932000],["2017-09-29",24.254,18.96345,17319000],["2017-10-02",24.047,18.8016,19431000],["2017-10-03",23.95,18.72576,25611000],["2017-10-04",24.2,18.92122,23271000],["2017-10-05",24.367,19.0518,22811000],["2017-10-06",24.574,19.21365,17489000],["2017-10-09",24.642,19.26681,16551000],["2017-10-10",24.599,19.23319,15348000],["2017-10-11",25.04,19.57799,26603000],["2017-10-12",24.874,19.4482,20067000],["2017-10-13",24.796,19.38721,15257000],["2017-10-16",24.667,19.28636,14899000],["2017-10-17",24.262,18.9697,26965000],["2017-10-18",24.4,19.07759,19905000],["2017-10-19",24.429,19.10027,25844000],["2017-10-20",24.424,19.09636,23548000],["2017-10-23",24.427,19.09871,23418000],["2017-10-24",24.768,19.36532,22887000],["2017-10-25",24.582,19.2199,20955000],["2017-10-26",24.376,19.05883,24446000],["2017-10-27",25.29,19.77346,44753000],["2017-10-30",26.123,20.42476,50202000],["2017-10-31",26.391,20.6343,32845000],["2017-11-01",25.929,20.27307,27333000],["2017-11-02",25.95,20.28949,67196000],["2017-11-03",27.363,21.39428,120503000],["2017-11-06",27.752,21.69842,78088000],["2017-11-07",27.132,21.21366,36789000],["2017-11-08",27.24,21.2981,30254000],["2017-11-09",26.564,20.76956,30980000],["2017-11-10",26.496,20.71639,20338000],["2017-11-13",26.501,20.7203,28064000],["2017-11-14",26.326,20.58347,19718000],["2017-11-15",26.56,20.76643,29032000],["2017-11-16",27.211,21.27543,31000000],["2017-11-17",27.186,21.25588,24069000],["2017-11-20",27.488,21.49201,28639000],["2017-11-21",27.659,21.6257,20903000],["2017-11-22",27.537,21.53032,18642000],["2017-11-24",28.238,22.07841,11572000],["2017-11-27",28.462,22.25355,26230000],["2017-11-28",27.74,21.68904,26796000],["2017-11-29",27.15,21.22773,47231000],["2017-11-30",27.794,21.73126,31452000],["2017-12-01",27.156,21.23243,47729000],["2017-12-04",26.361,20.61084,48439000],["2017-12-05",26.165,20.4576,38117000],["2017-12-06",26.389,20.63273,48751000],["2017-12-07",26.389,20.63273,79282000],["2017-12-08",25.991,20.32155,41848000],["2017-12-11",25.995,20.32467,34941000],["2017-12-12",25.87,20.22694,28541000],["2017-12-13",26.203,20.48731,26943000],["2017-12-14",25.934,20.27699,37595000],["2017-12-15",26.573,20.7766,45091000],["2017-12-18",26.439,20.80887,29786000],["2017-12-19",26.37,20.75456,19094000],["2017-12-20",26.564,20.90724,19845000],["2017-12-21",26.153,20.58377,17758000],["2017-12-22",26.235,20.64831,14617000],["2017-12-26",25.81,20.31381,22256000],["2017-12-27",25.912,20.39409,35615000],["2017-12-28",26.042,20.4964,13641000],["2017-12-29",25.69,20.21936,17980000],["2018-01-02",26.701,21.01507,33135000],["2018-01-03",26.993,21.2449,31161000],["2018-01-04",27.002,21.25198,19067000],["2018-01-05",27.162,21.3779,28633000],["2018-01-08",27.227,21.42906,20971000],["2018-01-09",26.85,21.13235,26027000],["2018-01-10",26.283,20.68609,31607000],["2018-01-11",26.35,20.73882,17726000],["2018-01-12",26.429,20.801,19881000],["2018-01-16",26.325,20.71914,33528000],["2018-01-17",26.581,20.92062,37365000],["2018-01-18",26.98,21.23466,30319000],["2018-01-19",26.639,20.96627,29963000],["2018-01-22",26.211,20.62942,27230000],["2018-01-23",26.29,20.6916,35398000],["2018-01-24",25.686,20.21621,45405000],["2018-01-25",24.729,19.46301,59520000],["2018-01-26",25.079,19.73847,49014000],["2018-01-29",24.547,19.31976,50401000],["2018-01-30",24.098,18.96638,46002000],["2018-01-31",24.803,19.52125,80482000],["2018-02-01",23.879,18.79401,66851000],["2018-02-02",23.548,18.5335,58352000],["2018-02-05",22.81,17.95265,70776000],["2018-02-06",24.038,18.91916,77744000],["2018-02-07",23.738,18.68304,40475000],["2018-02-08",22.957,18.06835,43200000],["2018-02-09",23.55,18.53507,43282000],["2018-02-12",24.44,19.23555,35063000],["2018-02-13",24.586,19.35046,23719000],["2018-02-14",24.766,19.49213,25491000],["2018-02-15",25.183,19.82033,25540000],["2018-02-16",24.889,19.58894,32639000],["2018-02-20",24.962,19.64639,41693000],["2018-02-21",24.862,19.56768,28156000],["2018-02-22",24.935,19.62514,19342000],["2018-02-23",25.371,19.96829,18280000],["2018-02-26",25.295,19.90847,28878000],["2018-02-27",25.181,19.81875,21176000],["2018-02-28",24.646,19.39768,28834000],["2018-03-01",24.331,19.14976,26044000],["2018-03-02",25.087,19.74477,27402000],["2018-03-05",24.698,19.43861,25900000],["2018-03-06",25.096,19.75185,30030000],["2018-03-07",24.705,19.44412,31549000],["2018-03-08",24.695,19.43625,33554000],["2018-03-09",25.378,19.97381,30782000],["2018-03-12",26.284,20.68687,53881000],["2018-03-13",26.122,20.55937,66855000],["2018-03-14",26.059,20.50979,39619000],["2018-03-15",26.776,21.0741,57990000],["2018-03-16",25.487,20.05959,113955000],["2018-03-19",24.495,19.27884,71267000],["2018-03-20",24.236,19.07499,61918000],["2018-03-21",24.6,19.64518,54912000],["2018-03-22",24.357,19.45113,43078000],["2018-03-23",24.248,19.36408,59070000],["2018-03-26",24.773,19.78333,48713000],["2018-03-27",24.437,19.51501,63917000],["2018-03-28",23.668,18.9009,41744000],["2018-03-29",23.565,18.81865,46874000],["2018-04-02",22.768,18.18217,53088000],["2018-04-03",23.678,18.90888,45569000],["2018-04-04",23.699,18.92566,37720000],["2018-04-05",23.631,18.87135,35798000],["2018-04-06",22.887,18.27721,30248000],["2018-04-09",23.474,18.74597,37494000],["2018-04-10",23.975,19.14607,33244000],["2018-04-11",24.032,19.19159,19922000],["2018-04-12",23.943,19.12052,41036000],["2018-04-13",24.694,19.72025,48312000],["2018-04-16",24.937,19.9143,25172000],["2018-04-17",25.174,20.10357,25084000],["2018-04-18",24.959,19.93188,20511000],["2018-04-19",24.286,19.39442,50141000],["2018-04-20",23.712,18.93604,41530000],["2018-04-23",23.345,18.64295,31337000],["2018-04-24",22.839,18.23887,44889000],["2018-04-25",22.9,18.28759,34023000],["2018-04-26",23.042,18.40099,32751000],["2018-04-27",23.278,18.58945,27211000],["2018-04-30",22.942,18.32113,39682000],["2018-05-01",23.038,18.39779,44947000],["2018-05-02",22.874,18.26682,52950000],["2018-05-03",22.525,17.98812,58011000],["2018-05-04",23.052,18.40898,51303000],["2018-05-07",23.597,18.8442,36953000],["2018-05-08",23.885,19.07419,40149000],["2018-05-09",23.805,19.01031,35031000],["2018-05-10",24.351,19.44633,25747000],["2018-05-11",24.338,19.43595,24052000],["2018-05-14",24.476,19.54616,27580000],["2018-05-15",24.158,19.29221,24984000],["2018-05-16",24.051,19.20676,29330000],["2018-05-17",23.945,19.12211,22825000],["2018-05-18",23.599,18.8458,25262000],["2018-05-21",23.905,19.09016,25720000],["2018-05-22",23.849,19.04544,19218000],["2018-05-23",24.056,19.21075,23454000],["2018-05-24",24.353,19.44793,22799000],["2018-05-25",25.003,19.96701,32214000],["2018-05-29",24.969,19.93986,28281000],["2018-05-30",24.94,19.9167,26844000],["2018-05-31",25.207,20.12992,34698000],["2018-06-01",25.634,20.47091,26360000],["2018-06-04",25.837,20.63304,25886000],["2018-06-05",25.926,20.70411,42374000],["2018-06-06",26.352,21.0443,37465000],["2018-06-07",26.468,21.13694,46077000],["2018-06-08",25.797,20.60109,73694000],["2018-06-11",26.083,20.82948,31859000],["2018-06-12",26.143,20.8774,27594000],["2018-06-13",26.358,21.04909,34868000],["2018-06-14",26.846,21.4388,37042000],["2018-06-15",27.023,21.58015,60969000],["2018-06-18",26.45,21.12256,30191000],["2018-06-19",26.095,21.11852,36221000],["2018-06-20",26.122,21.14037,24951000],["2018-06-21",25.965,21.01331,18186000],["2018-06-22",25.971,21.01816,52412000],["2018-06-25",25.242,20.42819,29705000],["2018-06-26",25.154,20.35697,24233000],["2018-06-27",24.711,19.99845,24720000],["2018-06-28",24.49,19.8196,33238000],["2018-06-29",24.264,19.6367,42794000],["2018-07-02",24.205,19.58896,33369000],["2018-07-03",23.929,19.36559,11591000],["2018-07-05",24.54,19.86006,25299000],["2018-07-06",24.768,20.04458,23112000],["2018-07-09",24.743,20.02435,17955000],["2018-07-10",25.056,20.27766,16413000],["2018-07-11",24.344,19.70144,35761000],["2018-07-12",20.998,16.99355,435083000],["2018-07-13",20.246,16.38496,161678000],["2018-07-16",20.325,16.44889,102277000],["2018-07-17",20.831,16.8584,110827000],["2018-07-18",20.878,16.89643,80834000],["2018-07-19",21.037,17.02511,63247000],["2018-07-20",21.033,17.02187,62893000],["2018-07-23",21.672,17.53901,82211000],["2018-07-24",21.734,17.58919,81158000],["2018-07-25",22.597,18.28761,92271000],["2018-07-26",22.318,18.06182,85069000],["2018-07-27",22.105,17.88943,79443000],["2018-07-30",22.519,18.22449,75275000],["2018-07-31",22.177,17.9477,63860000],["2018-08-01",21.68,17.54549,42669000],["2018-08-02",21.635,17.50907,40312000],["2018-08-03",21.781,17.62722,24832000],["2018-08-06",21.695,17.55763,22638000],["2018-08-07",22.031,17.82955,29798000],["2018-08-08",21.946,17.76075,15801000],["2018-08-09",21.658,17.52768,27563000],["2018-08-10",21.223,17.17563,37017000],["2018-08-13",21.108,17.08257,29842000],["2018-08-14",20.73,16.77666,36327000],["2018-08-15",20.658,16.71838,41132000],["2018-08-16",20.869,16.88914,29239000],["2018-08-17",20.927,16.93609,39093000],["2018-08-20",20.672,16.72972,54489000],["2018-08-21",21.051,17.03644,29952000],["2018-08-22",20.754,16.79608,26890000],["2018-08-23",20.559,16.63827,35578000],["2018-08-24",20.9,16.91424,20541000],["2018-08-27",21.297,17.23552,28213000],["2018-08-28",21.443,17.35368,24340000],["2018-08-29",21.499,17.399,18125000],["2018-08-30",21.665,17.53335,26529000],["2018-08-31",21.903,17.72596,27623000],["2018-09-04",21.943,17.75833,36663000],["2018-09-05",22.142,17.91938,37194000],["2018-09-06",21.597,17.47831,62509000],["2018-09-07",23.258,18.82254,104703000],["2018-09-10",24.061,19.47241,60880000],["2018-09-11",23.255,18.82012,60755000],["2018-09-12",22.989,18.60485,53077000],["2018-09-13",23.542,19.05239,43757000],["2018-09-14",23.634,19.12684,28095000],["2018-09-17",23.483,19.00464,36739000],["2018-09-18",23.973,19.54686,50511000],["2018-09-19",24.179,19.71483,31160000],["2018-09-20",24.493,19.97086,39986000],["2018-09-21",24.81,20.22932,135321000],["2018-09-24",24.945,20.3394,45326000],["2018-09-25",24.765,20.19263,47037000],["2018-09-26",24.543,20.01163,33428000],["2018-09-27",24.645,20.09479,29572000],["2018-09-28",24.673,20.11762,26739000],["2018-10-01",24.951,20.34429,27709000],["2018-10-02",24.81,20.22932,24888000],["2018-10-03",24.942,20.33695,19607000],["2018-10-04",24.817,20.23503,25660000],["2018-10-05",24.423,19.91378,33860000],["2018-10-08",24.137,19.68058,33397000],["2018-10-09",24.47,19.9521,24675000],["2018-10-10",23.183,18.90272,56327000],["2018-10-11",22.89,18.66382,37424000],["2018-10-12",23.295,18.99404,32589000],["2018-10-15",23.247,18.9549,30099000],["2018-10-16",23.832,19.43189,30355000],["2018-10-17",23.717,19.33813,20262000],["2018-10-18",22.802,18.59206,37442000],["2018-10-19",22.828,18.61326,32231000],["2018-10-22",22.862,18.64099,25619000],["2018-10-23",22.905,18.67604,35990000],["2018-10-24",21.871,17.83295,37810000],["2018-10-25",22.224,18.12078,35193000],["2018-10-26",21.315,17.37961,53324000],["2018-10-29",21.15,17.24507,28636000],["2018-10-30",22.101,18.02049,29697000],["2018-10-31",22.349,18.2227,28146000],["2018-11-01",22.988,18.74372,36830000],["2018-11-02",22.077,18.00091,40241000],["2018-11-05",22.009,17.94547,27609000],["2018-11-06",22.825,18.61082,29464000],["2018-11-07",23.44,19.11227,29004000],["2018-11-08",24.025,19.58926,29796000],["2018-11-09",23.899,19.48652,33611000],["2018-11-12",22.363,18.23412,50306000],["2018-11-13",22.483,18.33196,26697000],["2018-11-14",22.62,18.44366,25411000],["2018-11-15",23.634,19.27045,36694000],["2018-11-16",23.761,19.374,36005000],["2018-11-19",22.913,18.68257,35326000],["2018-11-20",22.771,18.56679,32123000],["2018-11-21",23,18.7535,19926000],["2018-11-23",22.99,18.74536,8066000],["2018-11-26",23.531,19.18647,28714000],["2018-11-27",23.583,19.22887,30406000],["2018-11-28",23.522,19.17913,31080000],["2018-11-29",23.578,19.22479,17920000],["2018-11-30",23.741,19.35769,40083000],["2018-12-03",24.207,19.73766,35241000],["2018-12-04",23.204,18.91984,36455000],["2018-12-06",22.724,18.52847,57859000],["2018-12-07",22.856,18.63609,78396000],["2018-12-10",23.925,19.50772,43344000],["2018-12-11",24.684,20.12659,57730000],["2018-12-12",25.498,20.7903,68703000],["2018-12-13",25.83,21.061,54355000],["2018-12-14",25.483,20.77807,42727000],["2018-12-17",25.413,20.72099,56238000],["2018-12-18",24.967,20.57186,51849000],["2018-12-19",24.389,20.09561,59728000],["2018-12-20",24.189,19.93081,75365000],["2018-12-21",24.491,20.17965,102138000],["2018-12-24",23.38,19.26423,28494000],["2018-12-26",24.814,20.44579,36741000],["2018-12-27",25.085,20.66908,37507000],["2018-12-28",25.359,20.89485,28702000],["2018-12-31",25.428,20.9517,26590000],["2019-01-02",25.351,20.88826,30346000],["2019-01-03",23.096,19.03022,68580000],["2019-01-04",23.323,19.21727,54248000],["2019-01-07",23.798,19.60865,53433000],["2019-01-08",23.607,19.45126,36795000],["2019-01-09",24.628,20.29254,52971000],["2019-01-10",24.952,20.5595,29594000],["2019-01-11",25.057,20.64601,20158000],["2019-01-14",25.087,20.67073,25498000],["2019-01-15",25.649,21.1338,39247000],["2019-01-16",25.17,20.73912,24484000],["2019-01-17",25.533,21.03822,35154000],["2019-01-18",26.082,21.49058,34634000],["2019-01-22",25.829,21.28212,37156000],["2019-01-23",25.752,21.21867,31771000],["2019-01-24",26.355,21.71552,35999000],["2019-01-25",26.794,22.07723,30333000],["2019-01-28",26.762,22.05087,31320000],["2019-01-29",26.632,21.94376,27870000],["2019-01-30",27.082,22.31454,28727000],["2019-01-31",26.825,22.10278,21063000],["2019-02-01",26.681,21.98413,22878000],["2019-02-04",27.212,22.42165,20761000],["2019-02-05",27,22.24697,22619000],["2019-02-06",27.621,22.75865,27064000],["2019-02-07",26.909,22.17199,28646000],["2019-02-08",27.406,22.5815,23903000],["2019-02-11",27.572,22.71828,18012000],["2019-02-12",27.939,23.02067,19809000],["2019-02-13",28.132,23.1797,19190000],["2019-02-14",28.15,23.19453,16015000],["2019-02-15",28.193,23.22995,17352000],["2019-02-19",28.166,23.20771,15152000],["2019-02-20",28.342,23.35273,16150000],["2019-02-21",28.094,23.14839,13254000],["2019-02-22",27.65,22.78255,27225000],["2019-02-25",27.86,22.95558,19245000],["2019-02-26",27.5,22.65895,27211000],["2019-02-27",27.149,22.36974,29146000],["2019-02-28",27.536,22.68862,31460000],["2019-03-01",27.275,22.47356,19035000],["2019-03-04",27.489,22.64989,17382000],["2019-03-05",27.701,22.82456,21699000],["2019-03-06",27.135,22.3582,19973000],["2019-03-07",26.551,21.87701,25411000],["2019-03-08",26.419,21.76825,22167000],["2019-03-11",26.906,22.16952,27161000],["2019-03-12",26.963,22.21648,23324000],["2019-03-13",27.121,22.34667,32089000],["2019-03-14",26.82,22.09866,43094000],["2019-03-15",29.029,23.91879,144066000],["2019-03-18",29.384,24.2113,56746000],["2019-03-19",29.931,24.662,51556000],["2019-03-20",29.103,24.19396,41263000],["2019-03-21",29.68,24.67364,27379000],["2019-03-22",29.265,24.32864,23307000],["2019-03-25",29.216,24.28791,23878000],["2019-03-26",29.703,24.69276,28009000],["2019-03-27",29.597,24.60464,21862000],["2019-03-28",29.907,24.86235,33030000],["2019-03-29",30.071,24.99869,24493000],["2019-04-01",30.579,25.421,27040000],["2019-04-02",30.305,25.19322,22857000],["2019-04-03",30.42,25.28882,22266000],["2019-04-04",30.2,25.10593,15228000],["2019-04-05",30.428,25.29548,18875000],["2019-04-08",30.448,25.3121,13899000],["2019-04-09",30.345,25.22647,11621000],["2019-04-10",30.751,25.56399,14992000],["2019-04-11",30.941,25.72194,16669000],["2019-04-12",31.703,26.3554,30087000],["2019-04-15",31.64,26.30304,16216000],["2019-04-16",31.85,26.47761,21116000],["2019-04-17",32.053,26.64637,18138000],["2019-04-18",31.862,26.48759,26548000],["2019-04-22",31.5,26.18664,13504000],["2019-04-23",31.564,26.23984,19777000],["2019-04-24",31.433,26.13095,23335000],["2019-04-25",31.182,25.92229,26732000],["2019-04-26",31.041,25.80507,16404000],["2019-04-29",31.272,25.9971,13404000],["2019-04-30",31.84,26.46929,18953000],["2019-05-01",31.89,26.51086,18158000],["2019-05-02",31.582,26.25482,20428000],["2019-05-03",31.571,26.24567,19214000],["2019-05-06",31.157,25.9015,14371000],["2019-05-07",30.729,25.5457,21734000],["2019-05-08",30.339,25.22148,15099000],["2019-05-09",30.406,25.27718,22282000],["2019-05-10",30.396,25.26886,21025000],["2019-05-13",29.338,24.38933,37864000],["2019-05-14",30.2,25.10593,34277000],["2019-05-15",30.437,25.30295,18166000],["2019-05-16",29.729,24.71438,34233000],["2019-05-17",28.989,24.0992,39094000],["2019-05-20",27.259,22.66101,65162000],["2019-05-21",27.533,22.88879,25060000],["2019-05-22",26.922,22.38086,31809000],["2019-05-23",26.009,21.62186,46607000],["2019-05-24",25.594,21.27686,27963000],["2019-05-28",25.448,21.15549,61965000],["2019-05-29",25.412,21.12556,28132000],["2019-05-30",25.662,21.33339,17310000],["2019-05-31",25.164,20.91939,22192000],["2019-06-03",25.318,21.04741,28911000],["2019-06-04",26.57,22.08823,36805000],["2019-06-05",26.572,22.08989,23651000],["2019-06-06",27.279,22.67763,32687000],["2019-06-07",27.487,22.85055,25963000],["2019-06-10",28.021,23.29448,23280000],["2019-06-11",28.348,23.56631,37105000],["2019-06-12",27.973,23.25458,27057000],["2019-06-13",28.161,23.41086,37735000],["2019-06-14",26.593,22.10735,100797000],["2019-06-17",26.597,22.11067,35785000],["2019-06-18",27.805,23.11491,54920000],["2019-06-19",27.749,23.06836,28920000],["2019-06-20",27.905,23.19805,57291000],["2019-06-21",27.399,22.99577,45399000],["2019-06-24",27.92,23.43304,20506000],["2019-06-25",27.651,23.20728,24436000],["2019-06-26",28.144,23.62105,24774000],["2019-06-27",28.571,23.97942,21813000],["2019-06-28",28.786,24.15987,49265000],["2019-07-01",30.035,25.20815,44832000],["2019-07-02",29.533,24.78683,19011000],["2019-07-03",28.489,23.91061,49411000],["2019-07-05",28.266,23.72344,24565000],["2019-07-08",27.496,23.07719,34291000],["2019-07-09",27.553,23.12502,26131000],["2019-07-10",27.45,23.03858,30134000],["2019-07-11",27.606,23.16951,20712000],["2019-07-12",28.539,23.95257,21971000],["2019-07-15",28.834,24.20016,30334000],["2019-07-16",28.413,23.84682,14617000],["2019-07-17",28.508,23.92655,15453000],["2019-07-18",28.978,24.32102,19357000],["2019-07-19",29,24.33948,22047000],["2019-07-22",29.615,24.85564,33905000],["2019-07-23",30.078,25.24424,19692000],["2019-07-24",30.377,25.49519,19006000],["2019-07-25",30.039,25.21151,15741000],["2019-07-26",30.092,25.25599,14996000],["2019-07-29",30.174,25.32482,12068000],["2019-07-30",29.956,25.14184,11164000],["2019-07-31",28.999,24.33865,20819000],["2019-08-01",28.534,23.94837,21911000],["2019-08-02",27.853,23.37681,20080000],["2019-08-05",26.766,22.4645,27765000],["2019-08-06",26.644,22.36211,22199000],["2019-08-07",27.005,22.66509,22244000],["2019-08-08",27.098,22.74315,29163000],["2019-08-09",27.573,23.14181,30735000],["2019-08-12",27.564,23.13426,20040000],["2019-08-13",28.37,23.81073,22340000],["2019-08-14",27.156,22.79182,27108000],["2019-08-15",26.864,22.54675,20010000],["2019-08-16",27.378,22.97815,17458000],["2019-08-19",27.878,23.3978,17489000],["2019-08-20",28.037,23.53125,17920000],["2019-08-21",28.75,24.12966,19381000],["2019-08-22",28.762,24.13973,12294000],["2019-08-23",27.213,22.83967,25742000],["2019-08-26",27.722,23.26687,14249000],["2019-08-27",27.557,23.12838,14298000],["2019-08-28",27.606,23.16951,17202000],["2019-08-29",28.337,23.78303,16429000],["2019-08-30",28.264,23.72176,16720000],["2019-09-03",27.405,23.00081,22210000],["2019-09-04",28.302,23.75365,19865000],["2019-09-05",29.102,24.42508,20938000],["2019-09-06",29.191,24.49978,13748000],["2019-09-09",29.261,24.55854,21686000],["2019-09-10",29.444,24.71213,20850000],["2019-09-11",29.801,25.01176,19260000],["2019-09-12",30.058,25.22745,33109000],["2019-09-13",29.032,24.36634,62557000],["2019-09-16",28.866,24.22702,22176000],["2019-09-17",28.883,24.24129,21912000],["2019-09-18",28.774,24.1498,16510000],["2019-09-19",29.064,24.3932,19421000],["2019-09-20",28.426,24.07726,35524000],["2019-09-23",28.546,24.1789,14850000],["2019-09-24",28.231,23.91209,20292000],["2019-09-25",27.577,23.35814,55588000],["2019-09-26",27.691,23.4547,27477000],["2019-09-27",27.414,23.22008,28660000],["2019-09-30",27.607,23.38355,19826000],["2019-10-01",27.485,23.28022,19429000],["2019-10-02",27.007,22.87535,19543000],["2019-10-03",27.443,23.24464,17096000],["2019-10-04",28.143,23.83755,25884000],["2019-10-07",27.608,23.3844,18658000],["2019-10-08",27.033,22.89737,22757000],["2019-10-09",27.315,23.13622,16329000],["2019-10-10",27.445,23.24634,17340000],["2019-10-11",28.091,23.79351,23697000],["2019-10-14",28.166,23.85704,13312000],["2019-10-15",29.032,24.59055,21230000],["2019-10-16",28.848,24.4347,20046000],["2019-10-17",28.943,24.51517,13125000],["2019-10-18",28.673,24.28648,16981000],["2019-10-21",28.957,24.52702,13031000],["2019-10-22",28.746,24.34831,13046000],["2019-10-23",28.032,23.74354,20957000],["2019-10-24",28.231,23.91209,16896000],["2019-10-25",28.982,24.5482,20869000],["2019-10-28",29.155,24.69473,12999000],["2019-10-29",28.816,24.4076,13272000],["2019-10-30",29.024,24.58378,17281000],["2019-10-31",29.285,24.80484,27881000],["2019-11-01",29.659,25.12163,21234000],["2019-11-04",30.5,25.83397,34075000],["2019-11-05",31.404,26.59967,38711000],["2019-11-06",31.316,26.52514,18076000],["2019-11-07",31.174,26.40486,23981000],["2019-11-08",31.341,26.54631,17830000],["2019-11-11",31.275,26.4904,9154000],["2019-11-12",31.553,26.72587,16875000],["2019-11-13",31.367,26.56833,12625000],["2019-11-14",30.897,26.17023,17268000],["2019-11-15",31.291,26.50396,18120000],["2019-11-18",31.107,26.34811,15850000],["2019-11-19",31.77,26.90968,31743000],["2019-11-20",31.167,26.39893,19927000],["2019-11-21",31.525,26.70216,19317000],["2019-11-22",31.492,26.67421,13216000],["2019-11-25",31.962,27.07231,19636000],["2019-11-26",31.627,26.78855,30793000],["2019-11-27",31.844,26.97236,20182000],["2019-11-29",31.621,26.78348,9229000],["2019-12-02",31.072,26.31846,23158000],["2019-12-03",30.652,25.96272,18736000],["2019-12-04",30.972,26.23376,14439000],["2019-12-05",31.119,26.35827,15494000],["2019-12-06",31.605,26.76992,16937000],["2019-12-09",31.438,26.62847,24694000],["2019-12-10",31.506,26.68607,14563000],["2019-12-11",31.972,27.08078,20829000],["2019-12-12",32.78,27.76516,38935000],["2019-12-13",31.542,26.71656,70952000],["2019-12-16",32.313,27.36961,37921000],["2019-12-17",32.38,27.42636,20248000],["2019-12-18",32.744,27.73467,35155000],["2019-12-19",32.41,27.45176,31787000],["2019-12-20",31.9,27.29348,50540000],["2019-12-23",31.953,27.33883,20254000],["2019-12-24",32.05,27.42183,7024000],["2019-12-26",31.798,27.20621,15848000],["2019-12-27",31.653,27.08216,14487000],["2019-12-30",31.346,26.81948,13104000],["2019-12-31",31.602,27.03852,12487000],["2020-01-02",32.239,27.58353,20329000],["2020-01-03",31.419,26.88195,22870000],["2020-01-06",31.372,26.84173,20789000],["2020-01-07",31.264,26.74932,18565000],["2020-01-08",30.874,26.41564,31979000],["2020-01-09",30.626,26.20345,42397000],["2020-01-10",29.922,25.60112,40705000],["2020-01-13",30.118,25.76881,22054000],["2020-01-14",30.818,26.36773,28911000],["2020-01-15",30.314,25.93651,22733000],["2020-01-16",30.705,26.27105,21508000],["2020-01-17",30.879,26.41992,26896000],["2020-01-21",30.807,26.35832,21967000],["2020-01-22",31.297,26.77756,29264000],["2020-01-23",31.965,27.34909,30266000],["2020-01-24",32.4,27.72128,55782000],["2020-01-27",30.903,26.44045,38843000],["2020-01-28",31.831,27.23444,23166000],["2020-01-29",31.751,27.166,23668000],["2020-01-30",31.52,26.96836,21128000],["2020-01-31",30.516,26.10934,22123000],["2020-02-03",30.523,26.11533,21288000],["2020-02-04",31.16,26.66035,22559000],["2020-02-05",31.738,27.15487,24825000],["2020-02-06",31.969,27.35252,22683000],["2020-02-07",31.523,26.97092,15883000],["2020-02-10",31.42,26.8828,19218000],["2020-02-11",32.016,27.39274,15527000],["2020-02-12",32.47,27.78118,15310000],["2020-02-13",32.397,27.71872,13857000],["2020-02-14",31.777,27.18824,19137000],["2020-02-18",31.075,26.58762,26693000],["2020-02-19",31.569,27.01028,20525000],["2020-02-20",30.924,26.45842,25521000],["2020-02-21",30.45,26.05287,24522000],["2020-02-24",29.16,24.94915,36849000],["2020-02-25",28.268,24.18596,31892000],["2020-02-26",28.588,24.45975,23074000],["2020-02-27",27.395,23.43903,34837000],["2020-02-28",27.262,23.32524,44586000],["2020-03-02",28.497,24.3819,31976000],["2020-03-03",27.425,23.4647,29930000],["2020-03-04",28.545,24.42296,23477000],["2020-03-05",27.404,23.44673,24374000],["2020-03-06",26.945,23.05401,30169000],["2020-03-09",24.772,21.1948,43934000],["2020-03-10",26.29,22.4936,55071000],["2020-03-11",24.597,21.04507,36030000],["2020-03-12",21.878,18.71871,64281000],["2020-03-13",23.422,20.03975,84714000],["2020-03-16",18.758,16.04925,76935000],["2020-03-17",19.951,17.06998,70662000],["2020-03-18",16.787,14.36288,98993000],["2020-03-19",19.445,16.63705,74438000],["2020-03-20",19.222,16.7258,74044000],["2020-03-23",19.347,16.83457,46921000],["2020-03-24",21.276,18.51306,62970000],["2020-03-25",21.755,18.92986,64442000],["2020-03-26",24.317,21.15916,60213000],["2020-03-27",23.069,20.07323,39448000],["2020-03-30",24.011,20.89289,52343000],["2020-03-31",23.71,20.63099,50191000],["2020-04-01",22.363,19.45891,41858000],["2020-04-02",23.706,20.6275,45049000],["2020-04-03",23.426,20.38386,28960000],["2020-04-06",25.244,21.96577,38868000],["2020-04-07",25.327,22.038,45892000],["2020-04-08",26.11,22.71932,27565000],["2020-04-09",25.43,22.12762,34828000],["2020-04-13",25.992,22.61664,25729000],["2020-04-14",26.763,23.28752,23094000],["2020-04-15",25.744,22.40084,25926000],["2020-04-16",25.829,22.47481,26896000],["2020-04-17",26.588,23.13524,34089000],["2020-04-20",25.828,22.47393,23801000],["2020-04-21",24.765,21.54898,29138000],["2020-04-22",25.997,22.62099,35438000],["2020-04-23",25.893,22.53049,21659000],["2020-04-24",26.481,23.04214,23373000],["2020-04-27",26.845,23.35886,16588000],["2020-04-28",26.473,23.03517,18988000],["2020-04-29",27.602,24.01756,28871000],["2020-04-30",27.162,23.6347,23379000],["2020-05-01",25.97,22.59749,26836000],["2020-05-04",26.226,22.82025,17046000],["2020-05-05",26.487,23.04736,26462000],["2020-05-06",26.418,22.98732,22727000],["2020-05-07",26.775,23.29796,18238000],["2020-05-08",27.503,23.93142,16757000],["2020-05-11",27.54,23.96362,20851000],["2020-05-12",26.845,23.35886,18764000],["2020-05-13",26.315,22.89769,21927000],["2020-05-14",26.66,23.19789,19912000],["2020-05-15",26.041,22.65928,21650000],["2020-05-18",27.353,23.80089,26531000],["2020-05-19",27.195,23.66341,18702000],["2020-05-20",27.868,24.24902,18605000],["2020-05-21",27.48,23.91141,14847000],["2020-05-22",27.665,24.07238,17452000],["2020-05-26",28.202,24.53964,23573000],["2020-05-27",28.759,25.02431,22812000],["2020-05-28",28.314,24.63709,18543000],["2020-05-29",29.127,25.34452,27300000],["2020-06-01",28.999,25.23314,18444000],["2020-06-02",29.806,25.93534,31847000],["2020-06-03",30.953,26.9334,31926000],["2020-06-04",30.889,26.8777,34997000],["2020-06-05",31.708,27.59035,50958000],["2020-06-08",31.752,27.62864,23916000],["2020-06-09",31.532,27.43721,22335000],["2020-06-10",31.504,27.41284,25914000],["2020-06-11",29.375,25.56031,45115000],["2020-06-12",30.025,26.12591,39439000],["2020-06-15",30.409,26.46004,29824000],["2020-06-16",31.072,27.03694,30387000],["2020-06-17",31.344,27.27362,20279000],["2020-06-18",31.871,27.73218,33625000],["2020-06-19",30.277,26.6166,58465000],["2020-06-22",31.354,27.56339,27195000],["2020-06-23",31.13,27.36648,22419000],["2020-06-24",30.697,26.98582,19096000],["2020-06-25",30.885,27.1511,15029000],["2020-06-26",30.741,27.0245,31425000],["2020-06-29",30.978,27.23285,14516000],["2020-06-30",31.561,27.74537,25125000],["2020-07-01",31.273,27.49219,15661000],["2020-07-02",31.547,27.73306,16638000],["2020-07-06",31.879,28.02492,17561000],["2020-07-07",31.312,27.52647,16150000],["2020-07-08",31.957,28.09349,18023000],["2020-07-09",32.15,28.26316,25225000],["2020-07-10",31.944,28.08206,13280000],["2020-07-13",31.131,27.36736,21549000],["2020-07-14",31.508,27.69877,18363000],["2020-07-15",31.378,27.58449,15253000],["2020-07-16",31.134,27.36999,12929000],["2020-07-17",31.271,27.49043,13354000],["2020-07-20",31.713,27.87899,14323000],["2020-07-21",31.434,27.63372,14312000],["2020-07-22",31.38,27.58624,14404000],["2020-07-23",30.967,27.22318,19417000],["2020-07-24",30.579,26.88209,15631000],["2020-07-27",31.268,27.48779,20646000],["2020-07-28",30.735,27.01923,13974000],["2020-07-29",30.885,27.1511,16562000],["2020-07-30",31.21,27.4368,21259000],["2020-07-31",31.675,27.84558,24719000],["2020-08-03",32.123,28.23943,20796000],["2020-08-04",32.839,28.86886,25258000],["2020-08-05",32.954,28.96996,22299000],["2020-08-06",32.916,28.93655,14193000],["2020-08-07",32.593,28.6526,14192000],["2020-08-10",32.736,28.77831,11989000],["2020-08-11",32.403,28.48557,19316000],["2020-08-12",33.364,29.33039,18471000],["2020-08-13",32.942,28.95941,15095000],["2020-08-14",32.782,28.81876,10140000],["2020-08-17",33.032,29.03854,10594000],["2020-08-18",32.864,28.89084,8857000],["2020-08-19",32.921,28.94095,11273000],["2020-08-20",32.883,28.90754,8910000],["2020-08-21",33.002,29.01216,11508000],["2020-08-24",33.4,29.36204,11996000],["2020-08-25",33.614,29.55016,11140000],["2020-08-26",33.967,29.86049,14844000],["2020-08-27",33.914,29.8139,12552000],["2020-08-28",34.482,30.31323,14589000],["2020-08-31",34.715,30.51806,22229000],["2020-09-01",35.954,31.60726,29205000],["2020-09-02",37.501,32.96725,37053000],["2020-09-03",35.209,30.95233,41795000],["2020-09-04",36.295,31.90705,58514000],["2020-09-08",35.054,30.81607,26685000],["2020-09-09",36.003,31.65035,26273000],["2020-09-10",35.708,31.391,22851000],["2020-09-11",35.97,31.62134,17362000],["2020-09-14",36.22,31.84112,16447000],["2020-09-15",36.691,32.25517,16618000],["2020-09-16",36.704,32.2666,18498000],["2020-09-17",36.592,32.16813,22862000],["2020-09-18",35.973,31.62397,35295000],["2020-09-21",35.179,31.20792,24198000],["2020-09-22",36.159,32.07728,19500000],["2020-09-23",35.159,31.19017,15542000],["2020-09-24",35.252,31.27268,13611000],["2020-09-25",35.68,31.65237,18183000],["2020-09-28",36.73,32.58383,22192000],["2020-09-29",36.426,32.31414,13722000],["2020-09-30",36.432,32.31948,22403000],["2020-10-01",36.86,32.69916,16016000],["2020-10-02",35.683,31.65501,17100000],["2020-10-05",36.61,32.47738,18923000],["2020-10-06",36.398,32.2893,16672000],["2020-10-07",36.674,32.53415,12747000],["2020-10-08",37.333,33.11877,17045000],["2020-10-09",37.67,33.41772,17253000],["2020-10-12",38.243,33.92604,18839000],["2020-10-13",38.149,33.84265,16731000],["2020-10-14",38.03,33.73708,17298000],["2020-10-15",37.993,33.70426,14361000],["2020-10-16",37.865,33.59072,10295000],["2020-10-19",37.577,33.33523,14803000],["2020-10-20",37.699,33.44345,13297000],["2020-10-21",37.205,33.00521,11896000],["2020-10-22",37.337,33.1223,13547000],["2020-10-23",37.272,33.06465,8868000],["2020-10-26",36.304,32.20594,15509000],["2020-10-27",35.96,31.90075,9620000],["2020-10-28",34.721,30.80161,22331000],["2020-10-29",35.501,31.49357,15697000],["2020-10-30",34.963,31.0163,18530000],["2020-11-02",35.125,31.16001,11757000],["2020-11-03",35.376,31.38268,15457000],["2020-11-04",36.463,32.34697,21277000],["2020-11-05",38.087,33.78765,21783000],["2020-11-06",38.062,33.76547,13545000],["2020-11-09",37.554,33.31482,24088000],["2020-11-10",36.313,32.2139,26784000],["2020-11-11",37.592,33.34853,15133000],["2020-11-12",37.02,32.8411,12160000],["2020-11-13",37.35,33.13384,10997000],["2020-11-16",38.081,33.78233,12100000],["2020-11-17",38.06,33.76369,11950000],["2020-11-18",38.062,33.76547,13517000],["2020-11-19",38.433,34.0946,14555000],["2020-11-20",38.333,34.00589,16140000],["2020-11-23",38.7,34.33145,12212000],["2020-11-24",39.223,34.79543,13455000],["2020-11-25",39.083,34.67122,11787000],["2020-11-27",39.495,35.03671,6846000],["2020-11-30",40.158,35.62488,15454000],["2020-12-01",40.457,35.89012,18181000],["2020-12-02",40.373,35.81559,10031000],["2020-12-03",39.98,35.46696,16120000],["2020-12-04",41.168,36.52085,20083000],["2020-12-07",42.089,37.33789,19707000],["2020-12-08",42.341,37.56145,18121000],["2020-12-09",41.622,36.9236,20908000],["2020-12-10",41.004,36.37537,26244000],["2020-12-11",40.582,36.00101,26664000],["2020-12-14",41.18,36.53151,26116000],["2020-12-15",41.806,37.08683,21207000],["2020-12-16",42.49,37.69363,23160000],["2020-12-17",42.61,37.80008,17152000],["2020-12-18",43.456,38.87906,45243000],["2020-12-21",42.888,38.37089,19096000],["2020-12-22",43.31,38.74843,17929000],["2020-12-23",42.546,38.06491,10533000],["2020-12-24",43.146,38.60171,4123000],["2020-12-28",43.188,38.6393,10625000],["2020-12-29",42.904,38.3852,9593000],["2020-12-30",43.483,38.90322,10553000],["2020-12-31",43.785,39.17342,10211000],["2021-01-04",42.522,38.04344,24171000],["2021-01-05",42.81,38.30111,15069000],["2021-01-06",42.546,38.06491,17226000],["2021-01-07",44.339,39.66906,21267000],["2021-01-08",44.564,39.87036,15271000],["2021-01-11",44.576,39.8811,11660000],["2021-01-12",44.939,40.20587,13846000],["2021-01-13",45.121,40.36871,13118000],["2021-01-14",45.207,40.44565,19692000],["2021-01-15",44.585,39.88915,18165000],["2021-01-19",45.927,41.0898,18819000],["2021-01-20",46.188,41.32332,14710000],["2021-01-21",46.682,41.76529,15749000],["2021-01-22",46.502,41.60425,16248000],["2021-01-25",46.479,41.58367,14692000],["2021-01-26",46.387,41.50136,10742000],["2021-01-27",44.47,39.78627,21857000],["2021-01-28",45.174,40.41611,16946000],["2021-01-29",45.05,40.30518,22069000],["2021-02-01",46.674,41.75813,17027000],["2021-02-02",47.688,42.66533,16141000],["2021-02-03",46.519,41.61946,17857000],["2021-02-04",47.063,42.10616,15243000],["2021-02-05",46.601,41.69281,12488000],["2021-02-08",47.27,42.29136,17610000],["2021-02-09",47.463,42.46403,12758000],["2021-02-10",47.005,42.05428,14587000],["2021-02-11",47.839,42.80044,17123000],["2021-02-12",48.632,43.50991,13551000],["2021-02-16",48.913,43.76131,15163000],["2021-02-17",48.248,43.16635,14084000],["2021-02-18",48.326,43.23615,16715000],["2021-02-19",48.996,43.83558,17992000],["2021-02-22",47.636,42.61882,16967000],["2021-02-23",47.19,42.21978,21303000],["2021-02-24",48.088,43.0232,15125000],["2021-02-25",45.716,40.90103,23148000],["2021-02-26",46.987,42.03816,22640000],["2021-03-01",48.958,43.80157,24677000],["2021-03-02",48.051,42.9901,18546000],["2021-03-03",46.306,41.42889,23991000],["2021-03-04",44.359,39.68696,34575000],["2021-03-05",45.014,40.27296,42414000],["2021-03-08",42.125,37.68826,45243000],["2021-03-09",44.36,39.68784,37884000],["2021-03-10",43.759,39.15015,19914000],["2021-03-11",45.369,40.59057,26170000],["2021-03-12",45.117,40.36512,18906000],["2021-03-15",47.077,42.11869,31241000],["2021-03-16",47.818,42.78165,31190000],["2021-03-17",48.359,43.26567,23754000],["2021-03-18",46.415,41.52641,28728000],["2021-03-19",47.446,42.78063,108602000],["2021-03-22",47.528,42.85456,31805000],["2021-03-23",46.406,41.84289,24712000],["2021-03-24",45.727,41.23066,20882000],["2021-03-25",46.17,41.6301,17537000],["2021-03-26",48.204,43.4641,28925000],["2021-03-29",47.262,42.61473,28410000],["2021-03-30",45.616,41.13058,27935000],["2021-03-31",46.366,41.80683,28684000],["2021-04-01",47.595,42.91499,23528000],["2021-04-05",48.848,44.04478,22966000],["2021-04-06",48.387,43.6291,18063000],["2021-04-07",48.246,43.50196,12074000],["2021-04-08",48.548,43.77427,18121000],["2021-04-09",48.509,43.73911,16614000],["2021-04-12",48.367,43.61107,23247000],["2021-04-13",48.496,43.72738,15281000],["2021-04-14",47.73,43.03671,18220000],["2021-04-15",48,43.28017,18370000],["2021-04-16",47.879,43.17105,16263000],["2021-04-19",46.2,41.65715,26319000],["2021-04-20",45.726,41.22976,19128000],["2021-04-21",45.979,41.45789,25947000],["2021-04-22",45.511,41.03591,27057000],["2021-04-23",46.613,42.02954,22890000],["2021-04-26",47.185,42.54531,18271000],["2021-04-27",46.635,42.04937,13267000],["2021-04-28",45.92,41.40469,15940000],["2021-04-29",46.629,42.04398,14650000],["2021-04-30",45.62,41.13418,19367000],["2021-05-03",45.014,40.58777,15098000],["2021-05-04",44.454,40.08283,23497000],["2021-05-05",44.383,40.01881,16388000],["2021-05-06",44.858,40.44711,13495000],["2021-05-07",45.258,40.80777,11712000],["2021-05-10",43.61,39.32182,25239000],["2021-05-11",44.007,39.67979,17887000],["2021-05-12",42.238,38.08473,29940000],["2021-05-13",43.06,38.82591,21841000],["2021-05-14",44.162,39.81955,16964000],["2021-05-17",43.994,39.66807,15725000],["2021-05-18",43.374,39.10904,17824000],["2021-05-19",44.172,39.82857,21369000],["2021-05-20",45.5,41.02599,21886000],["2021-05-21",45.124,40.68695,13216000],["2021-05-24",45.919,41.40378,14420000],["2021-05-25",45.954,41.43534,9600000],["2021-05-26",46.049,41.521,9873000],["2021-05-27",46.768,42.1693,19098000],["2021-05-28",47.233,42.58858,19946000],["2021-06-01",46.831,42.22612,16277000],["2021-06-02",47.373,42.71481,13286000],["2021-06-03",46.48,41.90963,20389000],["2021-06-04",47.5,42.82932,23865000],["2021-06-07",46.378,41.81764,24142000],["2021-06-08",46.353,41.79511,16615000],["2021-06-09",46.393,41.83118,12126000],["2021-06-10",46.867,42.25857,15413000],["2021-06-11",47.07,42.44161,14508000],["2021-06-14",47.583,42.90416,14675000],["2021-06-15",47.074,42.44521,11131000],["2021-06-16",46.575,41.99528,20437000],["2021-06-17",47.117,42.48399,20881000],["2021-06-18",46.35,41.7924,28537000],["2021-06-21",46.461,42.22041,18591000],["2021-06-22",46.445,42.20587,13722000],["2021-06-23",46.666,42.4067,17674000],["2021-06-24",47.006,42.71568,12502000],["2021-06-25",46.22,42.00141,19100000],["2021-06-28",47.28,42.96466,13987000],["2021-06-29",47.715,43.35996,14184000],["2021-06-30",47.684,43.33178,15381000],["2021-07-01",46.964,42.6775,11153000],["2021-07-02",46.817,42.54393,37054000],["2021-07-06",47.328,43.00828,13870000],["2021-07-07",46.954,42.66841,12581000],["2021-07-08",47.05,42.75565,16011000],["2021-07-09",48.018,43.63531,16782000],["2021-07-12",48.575,44.14146,33142000],["2021-07-13",48.401,43.98335,11806000],["2021-07-14",48.159,43.76344,14020000],["2021-07-15",47.734,43.37723,12624000],["2021-07-16",46.807,42.53484,13980000],["2021-07-19",46.567,42.31674,14938000],["2021-07-20",46.859,42.58208,20727000],["2021-07-21",47.902,43.5299,13660000],["2021-07-22",47.633,43.28544,12583000],["2021-07-23",48.315,43.9052,13489000],["2021-07-26",48.224,43.8225,11160000],["2021-07-27",47.536,43.1973,14715000],["2021-07-28",47.765,43.40539,8359000],["2021-07-29",48.411,43.99243,9162000],["2021-07-30",48.54,44.10966,11548000],["2021-08-02",48.468,44.04423,15619000],["2021-08-03",48.679,44.23598,11135000],["2021-08-04",48.78,44.32775,12123000],["2021-08-05",48.767,44.31594,8372000],["2021-08-06",48.543,44.11238,9964000],["2021-08-09",48.468,44.04423,5952000],["2021-08-10",48.226,43.82431,9319000],["2021-08-11",48.355,43.94155,9816000],["2021-08-12",48.426,44.00607,8702000],["2021-08-13",48.616,44.17872,8582000],["2021-08-16",48.814,44.35865,9188000],["2021-08-17",47.869,43.4999,16499000],["2021-08-18",46.897,42.61662,15616000],["2021-08-19",47.353,43.031,14044000],["2021-08-20",47.517,43.18002,10007000],["2021-08-23",48.245,43.84158,15707000],["2021-08-24",48.143,43.74889,9429000],["2021-08-25",48.341,43.92882,10017000],["2021-08-26",48.574,44.14056,10836000],["2021-08-27",49.594,45.06746,16459000],["2021-08-30",49.889,45.33554,19614000],["2021-08-31",49.721,45.18288,17378000],["2021-09-01",49.316,44.81483,12586000],["2021-09-02",49.19,44.70032,16991000],["2021-09-03",49.768,45.22558,25191000],["2021-09-07",49.659,45.12652,12398000],["2021-09-08",49.438,44.92569,13987000],["2021-09-09",49.349,44.84482,13174000],["2021-09-10",49.815,45.26829,16110000],["2021-09-13",49.896,45.3419,14927000],["2021-09-14",50.187,45.60633,14134000],["2021-09-15",50.974,46.32151,23346000],["2021-09-16",50.735,46.10431,17569000],["2021-09-17",50.6,45.98164,34470000],["2021-09-20",49.482,44.96568,30105000],["2021-09-21",49.099,44.94463,16935000],["2021-09-22",50.059,45.8234,20610000],["2021-09-23",50.43,46.16302,18370000],["2021-09-24",50.492,46.21976,10605000],["2021-09-27",50.485,46.21336,9831000],["2021-09-28",49.102,44.94738,20124000],["2021-09-29",48.948,44.80642,15783000],["2021-09-30",48.493,44.3899,15735000],["2021-10-01",48.735,44.61142,16052000],["2021-10-04",47.595,43.56789,20093000],["2021-10-05",48.542,44.43475,16557000],["2021-10-06",48.878,44.74232,12042000],["2021-10-07",49.392,45.21284,13261000],["2021-10-08",49.285,45.11489,10279000],["2021-10-11",49.234,45.06821,11186000],["2021-10-12",48.528,44.42194,20991000],["2021-10-13",48.501,44.39722,16424000],["2021-10-14",49.76,45.54969,19233000],["2021-10-15",50.325,46.06689,25103000],["2021-10-18",50.336,46.07697,16042000],["2021-10-19",51.039,46.72049,16383000],["2021-10-20",50.939,46.62894,13458000],["2021-10-21",51.415,47.06466,11787000],["2021-10-22",51.541,47.18,15367000],["2021-10-25",52.207,47.78965,12416000],["2021-10-26",53.387,48.86982,24043000],["2021-10-27",52.311,47.88486,23500000],["2021-10-28",52.957,48.4762,11872000],["2021-10-29",53.167,48.66842,15564000],["2021-11-01",52.805,48.33706,16896000],["2021-11-02",53.707,49.16274,16262000],["2021-11-03",54.237,49.64788,14038000],["2021-11-04",54.862,50.22001,15956000],["2021-11-05",55.892,51.16285,18674000],["2021-11-08",55.895,51.16561,17231000],["2021-11-09",55.78,51.06033,15838000],["2021-11-10",54.877,50.23375,18450000],["2021-11-11",55.54,50.84063,14157000],["2021-11-12",56.322,51.55647,13592000],["2021-11-15",56.577,51.7899,13972000],["2021-11-16",56.877,52.06452,13194000],["2021-11-17",56.964,52.14415,12532000],["2021-11-18",57.481,52.61741,12712000],["2021-11-19",56.872,52.05994,19612000],["2021-11-22",55.328,50.64658,25898000],["2021-11-23",55.512,50.81501,17109000],["2021-11-24",55.873,51.14546,12084000],["2021-11-26",54.659,50.03418,14219000],["2021-11-29",56.434,51.659,18703000],["2021-11-30",55.368,50.68319,22574000],["2021-12-01",55.476,50.78206,21980000],["2021-12-02",55.245,50.5706,22619000],["2021-12-03",55.812,51.08963,20305000],["2021-12-06",56.498,51.71758,22482000],["2021-12-07",59.04,54.0445,29562000],["2021-12-08",58.856,53.87607,17998000],["2021-12-09",58.342,53.40556,29080000],["2021-12-10",63.168,57.82322,57087000],["2021-12-13",62.166,56.906,26898000],["2021-12-14",61.491,56.28812,35956000],["2021-12-15",63.986,58.572,29092000],["2021-12-16",62.068,56.81629,42748000],["2021-12-17",63.496,58.12346,50661000],["2021-12-20",64.503,59.04527,32770000],["2021-12-21",64.624,59.53445,36534000],["2021-12-22",65.52,60.35987,28383000],["2021-12-23",66.48,61.24427,23596000],["2021-12-27",67.428,62.1176,19442000],["2021-12-28",66.9,61.63121,17247000],["2021-12-29",67.261,61.96376,14797000],["2021-12-30",66.508,61.27007,11473000],["2021-12-31",66.541,61.30047,12046000],["2022-01-03",66.332,61.10795,22591000],["2022-01-04",67.092,61.80807,21103000],["2022-01-05",64.3,59.23597,34961000],["2022-01-06",63.703,58.68598,28581000],["2022-01-07",61.915,57.0388,27832000],["2022-01-10",62.116,57.22397,29793000],["2022-01-11",62.205,57.30596,19037000],["2022-01-12",62.2,57.30135,18806000],["2022-01-13",59.719,55.01574,30048000],["2022-01-14",59.637,54.9402,25661000],["2022-01-18",57.779,53.22854,35825000],["2022-01-19",56.397,51.95538,22692000],["2022-01-20",54.772,50.45836,25225000],["2022-01-21",53.323,49.12346,38010000],["2022-01-24",54.158,49.89271,54256000],["2022-01-25",53.414,49.2073,38158000],["2022-01-26",55.712,51.32432,49715000],["2022-01-27",54.231,49.95995,34183000],["2022-01-28",56.01,51.59885,30254000],["2022-01-31",58.588,53.97382,40288000],["2022-02-01",59.272,54.60394,25719000],["2022-02-02",60.343,55.5906,24443000],["2022-02-03",58.085,53.51043,30602000],["2022-02-04",59.016,54.3681,20548000],["2022-02-07",58.763,54.13504,18671000],["2022-02-08",60.022,55.29488,14570000],["2022-02-09",61.134,56.31931,22004000],["2022-02-10",59.136,54.47866,24920000],["2022-02-11",57.342,52.82595,27281000],["2022-02-14",57.858,53.30131,19291000],["2022-02-15",60.277,55.5298,34284000],["2022-02-16",59.721,55.01759,22931000],["2022-02-17",57.9,53.34,21424000],["2022-02-18",57.999,53.43121,19708000],["2022-02-22",57.746,53.19813,20204000],["2022-02-23",56.519,52.06777,22416000],["2022-02-24",58,53.43213,35316000],["2022-02-25",58.801,54.17005,22380000],["2022-02-28",58.744,54.11753,25005000],["2022-03-01",57.012,52.52195,24898000],["2022-03-02",58.578,53.9646,21771000],["2022-03-03",57.86,53.30315,26454000],["2022-03-04",59.599,54.9052,44757000],["2022-03-07",57.07,52.57537,26494000],["2022-03-08",57.595,53.05903,26993000],["2022-03-09",59.702,55.00008,22560000],["2022-03-10",58.773,54.14425,19323000],["2022-03-11",57.785,53.23407,19813000],["2022-03-14",56.78,52.30821,25234000],["2022-03-15",59.276,54.60763,28260000],["2022-03-16",60.712,55.93053,29454000],["2022-03-17",60.267,55.52059,18174000],["2022-03-18",61.041,56.23364,41538000],["2022-03-21",60.129,55.76804,25789000],["2022-03-22",61.134,56.70015,19262000],["2022-03-23",59.938,55.59089,13839000],["2022-03-24",62.643,58.09971,26016000],["2022-03-25",62.887,58.326,14538000],["2022-03-28",63.288,58.69793,14427000],["2022-03-29",64.147,59.49463,23001000],["2022-03-30",63.109,58.53191,18626000],["2022-03-31",62.968,58.40113,21731000],["2022-04-01",62.698,58.15072,16267000],["2022-04-04",63.485,58.88063,16484000],["2022-04-05",61.412,56.95798,19778000],["2022-04-06",60.2,55.83389,23742000],["2022-04-07",60.305,55.93127,16583000],["2022-04-08",58.7,54.44268,20464000],["2022-04-11",58.061,53.85002,23512000],["2022-04-12",58.507,54.26367,17350000],["2022-04-13",59.254,54.9565,20266000],["2022-04-14",57.385,53.22306,27385000],["2022-04-18",58.65,54.39631,21375000],["2022-04-19",59.762,55.42765,16581000],["2022-04-20",59.772,55.43693,13920000],["2022-04-21",59.273,54.97411,20352000],["2022-04-22",58.695,54.43804,21064000],["2022-04-25",58.788,54.5243,26959000],["2022-04-26",56.007,51.94499,35809000],["2022-04-27",55.954,51.89584,19313000],["2022-04-28",57.894,53.69513,22334000],["2022-04-29",55.439,51.41818,26108000],["2022-05-02",57.635,53.45492,26725000],["2022-05-03",58.117,53.90197,17064000],["2022-05-04",60.366,55.98785,23896000],["2022-05-05",57.999,53.79251,32806000],["2022-05-06",58.01,53.80271,20745000],["2022-05-09",56.292,52.20932,30074000],["2022-05-10",58.139,53.92236,29271000],["2022-05-11",56.711,52.59792,26660000],["2022-05-12",57.157,53.01159,25518000],["2022-05-13",58.824,54.55769,19449000],["2022-05-16",58.267,54.04108,14189000],["2022-05-17",60.815,56.40428,24676000],["2022-05-18",57.057,52.91883,35024000],["2022-05-19",54.621,50.65952,34884000],["2022-05-20",54.319,50.37941,40281000],["2022-05-23",52.636,48.81847,58586000],["2022-05-24",52.42,48.61814,25060000],["2022-05-25",53.163,49.30726,17842000],["2022-05-26",55.066,51.07224,39743000],["2022-05-27",58.328,54.09765,37301000],["2022-05-31",58.013,53.8055,30009000],["2022-06-01",57.362,53.20171,18345000],["2022-06-02",57.674,53.49109,29488000],["2022-06-03",56.332,52.24642,20562000],["2022-06-06",56.123,52.05258,14557000],["2022-06-07",57.299,53.14329,15895000],["2022-06-08",56.536,52.43562,24004000],["2022-06-09",55.622,51.58791,18787000],["2022-06-10",54.127,50.20133,24018000],["2022-06-13",51.762,48.00787,31619000],["2022-06-14",52.017,48.24437,24380000],["2022-06-15",52.671,48.85094,19141000],["2022-06-16",49.718,46.11211,37244000],["2022-06-17",49.865,46.24846,43504000],["2022-06-21",50.377,47.11067,21901000],["2022-06-22",49.61,46.39341,24721000],["2022-06-23",49.658,46.43829,16707000],["2022-06-24",50.909,47.60818,21201000],["2022-06-27",50.571,47.2921,13207000],["2022-06-28",49.845,46.61316,15667000],["2022-06-29",49.041,45.8613,14444000],["2022-06-30",48.581,45.43112,18890000],["2022-07-01",47.784,44.68579,21315000],["2022-07-05",47.63,44.54179,20711000],["2022-07-06",48.261,45.13187,22975000],["2022-07-07",49.854,46.62159,21319000],["2022-07-08",49.869,46.6356,12713000],["2022-07-11",48.286,45.15525,21449000],["2022-07-12",48.137,45.01591,21159000],["2022-07-13",48.173,45.04958,17665000],["2022-07-14",48.464,45.32171,19957000],["2022-07-15",49.446,46.24003,18714000],["2022-07-18",49.106,45.92208,18042000],["2022-07-19",50.9,47.59977,27257000],["2022-07-20",51.177,47.85881,27412000],["2022-07-21",51.768,48.41149,13912000],["2022-07-22",51.252,47.92893,17867000],["2022-07-25",51.311,47.98412,15061000],["2022-07-26",51.109,47.79522,17958000],["2022-07-27",52.779,49.35693,25699000],["2022-07-28",53.361,49.9012,14867000],["2022-07-29",53.548,50.07608,18482000],["2022-08-01",53.637,50.1593,11485000],["2022-08-02",53.121,49.67675,13072000],["2022-08-03",54.674,51.12907,19228000],["2022-08-04",55.28,51.69577,16293000],["2022-08-05",55.144,51.56859,14357000],["2022-08-08",54.553,51.01591,13722000],["2022-08-09",53.28,49.82545,20072000],["2022-08-10",55.041,51.47227,19519000],["2022-08-11",54.543,51.00656,14268000],["2022-08-12",55.823,52.20357,18399000],["2022-08-15",55.896,52.27183,14329000],["2022-08-16",55.165,51.58823,14782000],["2022-08-17",53.859,50.36692,19022000],["2022-08-18",55.845,52.22414,23459000],["2022-08-19",54.843,51.28711,16923000],["2022-08-22",52.875,49.44672,18555000],["2022-08-23",52.978,49.54303,9003000],["2022-08-24",53.084,49.64216,11883000],["2022-08-25",55.013,51.44608,17345000],["2022-08-26",52.086,48.70887,25682000],["2022-08-29",51.418,48.08418,16580000],["2022-08-30",50.639,47.35569,18282000],["2022-08-31",49.911,46.67488,32445000],["2022-09-01",49.201,46.01092,31930000],["2022-09-02",50.022,46.77868,40426000],["2022-09-06",49.82,46.58979,24738000],["2022-09-07",50.513,47.23786,20440000],["2022-09-08",51.193,47.87376,22535000],["2022-09-09",52.24,48.85288,23019000],["2022-09-12",52.906,49.4757,18157000],["2022-09-13",50.365,47.09945,35136000],["2022-09-14",51.075,47.76342,20605000],["2022-09-15",50.014,46.77121,36574000],["2022-09-16",50.25,46.9919,59012000],["2022-09-19",50.184,46.93019,17948000],["2022-09-20",49.306,46.10911,17132000],["2022-09-21",48.214,45.46598,20669000],["2022-09-22",47.761,45.03881,23540000],["2022-09-23",46.868,44.1967,29649000],["2022-09-26",46.226,43.5913,19361000],["2022-09-27",46.475,43.8261,17850000],["2022-09-28",46.596,43.9402,27605000],["2022-09-29",45.013,42.44742,39997000],["2022-09-30",44.401,41.87032,27202000],["2022-10-03",45.678,43.07453,21479000],["2022-10-04",47.986,45.25098,27277000],["2022-10-05",48.48,45.71683,18493000],["2022-10-06",47.95,45.21703,17250000],["2022-10-07",46.048,43.42344,28425000],["2022-10-10",43.77,41.27528,33454000],["2022-10-11",43.076,40.62083,28046000],["2022-10-12",43.057,40.60291,15046000],["2022-10-13",43.797,41.30074,27980000],["2022-10-14",42.71,40.27569,22816000],["2022-10-17",43.537,41.05555,24120000],["2022-10-18",43.483,41.00463,20341000],["2022-10-19",43.53,41.04895,12702000],["2022-10-20",43.03,40.57745,23402000],["2022-10-21",44.973,42.40971,26980000],["2022-10-24",45.652,43.05001,25287000],["2022-10-25",46.007,43.38478,18246000],["2022-10-26",46.118,43.48945,29291000],["2022-10-27",45.54,42.9444,18512000],["2022-10-28",47.29,44.59465,23094000],["2022-10-31",47.012,44.33249,19259000],["2022-11-01",46.79,44.12316,16324000],["2022-11-02",45.603,43.0038,21070000],["2022-11-03",44.412,41.88068,23887000],["2022-11-04",46.53,43.87797,28891000],["2022-11-07",47.522,44.81343,17687000],["2022-11-08",48.211,45.46315,20743000],["2022-11-09",46.947,44.2712,23695000],["2022-11-10",50.657,47.76974,33970000],["2022-11-11",51.809,48.85608,26728000],["2022-11-14",51.322,48.39684,21608000],["2022-11-15",52.442,49.45301,23315000],["2022-11-16",51.173,48.25633,25405000],["2022-11-17",51.211,48.29217,20375000],["2022-11-18",51.516,48.57978,14536000],["2022-11-21",51.744,48.79478,18622000],["2022-11-22",53.005,49.98392,18920000],["2022-11-23",53.364,50.32245,13964000],["2022-11-25",52.991,49.97071,7455000],["2022-11-28",52.221,49.24461,23505000],["2022-11-29",52.139,49.16727,12694000],["2022-11-30",55.103,51.96234,47349000],["2022-12-01",55.075,51.93594,23006000],["2022-12-02",54.08,50.99766,19320000],["2022-12-05",53.064,50.03955,18548000],["2022-12-06",52.582,49.58503,19655000],["2022-12-07",51.85,48.89474,16524000],["2022-12-08",53.108,50.08105,27514000],["2022-12-09",54.472,51.3673,37028000],["2022-12-12",55.663,52.49042,23416000],["2022-12-13",57.104,53.84929,40414000],["2022-12-14",57.444,54.16991,35218000],["2022-12-15",55.8,52.61961,36876000],["2022-12-16",55.591,52.42253,49549000],["2022-12-19",54.963,52.26278,25092000],["2022-12-20",54.402,51.72934,29831000],["2022-12-21",56.123,53.36579,25619000],["2022-12-22",55.309,52.59178,27553000],["2022-12-23",55.243,52.52902,13761000],["2022-12-27",55.354,52.63457,16677000],["2022-12-28",54.489,51.81206,15410000],["2022-12-29",55.781,53.04059,18176000],["2022-12-30",55.913,53.16611,14376000],["2023-01-03",55.348,52.62887,20173000],["2023-01-04",56.024,53.27166,17074000],["2023-01-05",55.502,52.7753,16277000],["2023-01-06",58.843,55.95216,35261000],["2023-01-09",57.689,54.85485,37739000],["2023-01-10",57.493,54.66848,44635000],["2023-01-11",57.814,54.97372,22502000],["2023-01-12",58.194,55.33504,19514000],["2023-01-13",57.9,55.05549,19647000],["2023-01-17",57.924,55.07831,15835000],["2023-01-18",57.429,54.60762,15703000],["2023-01-19",56.322,53.55501,22692000],["2023-01-20",57.078,54.27387,22950000],["2023-01-23",58.163,55.30557,23429000],["2023-01-24",58.503,55.62887,13825000],["2023-01-25",58.568,55.69067,13766000],["2023-01-26",59.858,56.9173,24525000],["2023-01-27",59.099,56.19558,19344000],["2023-01-30",58.145,55.28845,16984000],["2023-01-31",58.501,55.62697,23719000],["2023-02-01",60.275,57.31382,26553000],["2023-02-02",60.577,57.60098,24188000],["2023-02-03",59.762,56.82602,19093000],["2023-02-06",60.13,57.17594,18709000],["2023-02-07",61.445,58.42633,24025000],["2023-02-08",60.171,57.21492,15290000],["2023-02-09",59.941,56.99622,18837000],["2023-02-10",59.325,56.41048,21035000],["2023-02-13",60.112,57.15882,19847000],["2023-02-14",60.231,57.27197,17571000],["2023-02-15",60.769,57.78355,12683000],["2023-02-16",60.054,57.10366,17449000],["2023-02-17",59.559,56.63298,14215000],["2023-02-21",58.154,55.29701,22737000],["2023-02-22",57.617,54.7864,23475000],["2023-02-23",58.38,55.51191,18939000],["2023-02-24",57.775,54.93663,15353000],["2023-02-27",58.545,55.6688,18321000],["2023-02-28",59.429,56.50938,27822000],["2023-03-01",59.357,56.44091,15484000],["2023-03-02",59.865,56.92396,27525000],["2023-03-03",63.276,60.16738,46088000],["2023-03-06",63.292,60.1826,24983000],["2023-03-07",62.515,59.44377,19334000],["2023-03-08",63.226,60.11984,20912000],["2023-03-09",62.252,59.19368,21775000],["2023-03-10",61.483,58.46247,26098000],["2023-03-13",61.647,58.61841,22364000],["2023-03-14",63.246,60.13885,25893000],["2023-03-15",62.604,59.52839,22963000],["2023-03-16",63.65,60.52301,31716000],["2023-03-17",63.097,59.99717,79303000],["2023-03-20",64.371,61.20858,25857000],["2023-03-21",63.675,60.98256,25000000],["2023-03-22",63.092,60.42421,25799000],["2023-03-23",63.923,61.22008,27162000],["2023-03-24",63.617,60.92701,17228000],["2023-03-27",62.684,60.03347,14707000],["2023-03-28",62.47,59.82852,12439000],["2023-03-29",62.55,59.90513,26395000],["2023-03-30",63.375,60.69525,21523000],["2023-03-31",64.154,61.44131,22097000],["2023-04-03",64.247,61.53036,15682000],["2023-04-04",63.441,60.75845,13429000],["2023-04-05",62.901,60.24129,16908000],["2023-04-06",62.264,59.63123,14493000],["2023-04-10",62.739,60.08614,15400000],["2023-04-11",62.157,59.52875,16518000],["2023-04-12",61.67,59.06234,14112000],["2023-04-13",62.424,59.78446,17265000],["2023-04-14",61.954,59.33434,17465000],["2023-04-17",62.736,60.08326,13201000],["2023-04-18",63.232,60.55829,16806000],["2023-04-19",63.45,60.76707,19060000],["2023-04-20",63.302,60.62533,20239000],["2023-04-21",63.29,60.61384,14807000],["2023-04-24",63.454,60.7709,12338000],["2023-04-25",62.202,59.57185,23670000],["2023-04-26",61.619,59.01349,17179000],["2023-04-27",61.841,59.22611,18250000],["2023-04-28",62.65,60.00091,16183000],["2023-05-01",63.795,61.09748,17030000],["2023-05-02",61.234,58.64479,28357000],["2023-05-03",61.32,58.72714,19816000],["2023-05-04",61.016,58.43599,17684000],["2023-05-05",63.012,60.3476,24876000],["2023-05-08",62.906,60.24607,13934000],["2023-05-09",61.851,59.23569,16990000],["2023-05-10",62.627,59.97887,19174000],["2023-05-11",62.767,60.11296,14430000],["2023-05-12",63.115,60.44624,11942000],["2023-05-15",63.98,61.27467,14614000],["2023-05-16",64.144,61.43172,14967000],["2023-05-17",65.747,62.96695,24133000],["2023-05-18",67.79,64.92357,26389000],["2023-05-19",68.225,65.34016,22968000],["2023-05-22",67.837,64.96857,17796000],["2023-05-23",68.65,65.74721,36088000],["2023-05-24",67.953,65.07968,23021000],["2023-05-25",72.88,69.79834,49263000],["2023-05-26",81.273,77.83643,82500000],["2023-05-30",80.334,76.93716,116912000],["2023-05-31",80.796,77.37962,89998000],["2023-06-01",78.995,75.65476,80792000],["2023-06-02",81.2,77.76653,62815000],["2023-06-05",80.23,76.83755,26222000],["2023-06-06",79,75.65956,37823000],["2023-06-07",79.263,75.91144,28957000],["2023-06-08",80.42,77.01952,21909000],["2023-06-09",80.462,77.05975,19241000],["2023-06-12",85.536,81.9192,51065000],["2023-06-13",85.112,81.51313,38990000],["2023-06-14",88.618,84.87087,43524000],["2023-06-15",88.343,84.60751,33814000],["2023-06-16",86.811,83.14028,68299000],["2023-06-20",86.803,83.13261,27535000],["2023-06-21",84.766,81.61424,23229000],["2023-06-22",84.243,81.11069,23464000],["2023-06-23",82.215,79.1581,37413000],["2023-06-26",82.163,79.10803,21372000],["2023-06-27",84.84,81.68549,24923000],["2023-06-28",84.794,81.6412,19445000],["2023-06-29",86.257,83.0498,23386000],["2023-06-30",86.743,83.51772,23145000],["2023-07-03",87.644,84.38523,9038000],["2023-07-05",86.186,82.98145,14440000],["2023-07-06",84.8,81.64698,23939000],["2023-07-07",84.675,81.52666,19409000],["2023-07-10",87.773,84.50945,30622000],["2023-07-11",88.205,84.92538,25498000],["2023-07-12",88.995,85.68601,28197000],["2023-07-13",89.036,85.72549,25912000],["2023-07-14",88.858,85.5541,18510000],["2023-07-17",91.035,87.65015,26819000],["2023-07-18",90.343,86.98387,24513000],["2023-07-19",90.137,86.78555,24118000],["2023-07-20",88.834,85.531,28268000],["2023-07-21",89.675,86.34071,74287000],["2023-07-24",90.159,86.80673,19992000],["2023-07-25",91.799,88.38575,20042000],["2023-07-26",89.309,85.98833,19877000],["2023-07-27",89.353,86.03069,21922000],["2023-07-28",89.979,86.63342,18791000],["2023-07-31",89.865,86.52364,14952000],["2023-08-01",92,88.57928,19683000],["2023-08-02",89.23,85.91227,26877000],["2023-08-03",88.498,85.20749,18281000],["2023-08-04",88.165,84.88686,21156000],["2023-08-07",89.706,86.37055,11146000],["2023-08-08",88.316,85.03225,14081000],["2023-08-09",85.073,81.90983,24672000],["2023-08-10",84.29,81.15595,20186000],["2023-08-11",82.976,79.89081,20331000],["2023-08-14",85.41,82.23431,17688000],["2023-08-15",84.252,81.11936,14035000],["2023-08-16",83.299,80.2018,16003000],["2023-08-17",82.71,79.63469,19228000],["2023-08-18",82.584,79.51337,17759000],["2023-08-21",86.514,83.29724,30012000],["2023-08-22",85.579,82.39702,17079000],["2023-08-23",87.658,84.39874,19692000],["2023-08-24",85.446,82.26897,30934000],["2023-08-25",85.182,82.01479,24181000],["2023-08-28",86.108,82.90636,14306000],["2023-08-29",88.993,85.68408,27822000],["2023-08-30",89.228,85.91033,23234000],["2023-08-31",92.289,88.85754,55203000],["2023-09-01",87.252,84.00782,65017000],["2023-09-05",87.217,83.97411,24808000],["2023-09-06",87.227,83.98375,20142000],["2023-09-07",85.703,82.51641,27789000],["2023-09-08",85.755,82.56647,16810000],["2023-09-11",85.914,82.71959,15710000],["2023-09-12",84.452,81.31193,16680000],["2023-09-13",85.293,82.12165,17413000],["2023-09-14",87.164,83.92308,19648000],["2023-09-15",85.168,82.0013,50190000],["2023-09-18",85,81.83955,16541000],["2023-09-19",84.92,81.76251,13126000],["2023-09-20",83.057,80.40433,13681000],["2023-09-21",80.836,78.25426,53654000],["2023-09-22",82.908,80.26009,27764000],["2023-09-25",83.389,80.72573,15648000],["2023-09-26",81.619,79.01227,17641000],["2023-09-27",81.681,79.07227,15352000],["2023-09-28",83.2,80.54276,16180000],["2023-09-29",83.058,80.4053,16481000],["2023-10-02",83.495,80.82834,14676000],["2023-10-03",81.483,78.8806,18761000],["2023-10-04",82.381,79.74992,16417000],["2023-10-05",82.386,79.75475,11474000],["2023-10-06",84.526,81.82642,21103000],["2023-10-09",85.588,82.85451,15760000],["2023-10-10",85.841,83.09942,14718000],["2023-10-11",87.456,84.66284,14334000],["2023-10-12",90.56,87.66771,43871000],["2023-10-13",88.318,85.49731,28312000],["2023-10-16",90.257,87.37439,21150000],["2023-10-17",88.44,85.61541,33008000],["2023-10-18",88.703,85.87002,20404000],["2023-10-19",86.783,84.01132,26620000],["2023-10-20",85.363,82.6367,26953000],["2023-10-23",86.222,83.46826,16456000],["2023-10-24",88.111,85.29691,14972000],["2023-10-25",84.963,82.24947,21432000],["2023-10-26",82.675,80.03454,27917000],["2023-10-27",83.836,81.15845,18236000],["2023-10-30",84.125,81.43821,20889000],["2023-10-31",84.137,81.44983,14747000],["2023-11-01",85.294,82.56989,18684000],["2023-11-02",87.13,84.34724,18759000],["2023-11-03",88.268,85.44891,18041000],["2023-11-06",88.083,85.26982,12870000],["2023-11-07",89.782,86.91454,19365000],["2023-11-08",91.113,88.20305,15280000],["2023-11-09",91.138,88.22724,24486000],["2023-11-10",95.752,92.69387,36272000],["2023-11-13",94.693,91.66871,16893000],["2023-11-14",97.296,94.18855,23886000],["2023-11-15",97.54,94.42478,16099000],["2023-11-16",95.955,92.8904,26198000],["2023-11-17",97.773,94.65034,19789000],["2023-11-20",99.571,96.3909,18674000],["2023-11-21",98.12,94.98624,43344000],["2023-11-22",97.2,94.09563,33743000],["2023-11-24",97.887,94.7607,23158000],["2023-11-27",95.024,91.98914,96962000],["2023-11-28",94.635,91.61256,39025000],["2023-11-29",94.083,91.07819,34843000],["2023-11-30",92.573,89.61641,49571000],["2023-12-01",93,90.02977,29612000],["2023-12-04",92.397,89.44602,25009000],["2023-12-05",91.312,88.39568,37066000],["2023-12-06",90.364,87.47796,24813000],["2023-12-07",92.226,89.28049,43517000],["2023-12-08",94.43,91.41409,69668000],["2023-12-11",102.924,99.63683,101184000],["2023-12-12",107.228,103.80335,90242000],["2023-12-13",108.969,105.48876,71654000],["2023-12-14",110.649,107.11509,66964000],["2023-12-15",112.974,109.36584,118544000],["2023-12-18",114.7,111.03673,54741000],["2023-12-19",113.958,110.82568,36020000],["2023-12-20",111.038,107.98595,34523000],["2023-12-21",112.729,109.63046,24106000],["2023-12-22",112.198,109.11406,19089000],["2023-12-26",113.189,110.07783,16793000],["2023-12-27",112.617,109.52154,20055000],["2023-12-28",112.241,109.15588,21247000],["2023-12-29",111.625,108.5568,20558000],["2024-01-02",108.538,105.55467,28831000],["2024-01-03",105.858,102.94833,34735000],["2024-01-04",104.901,102.01762,25658000],["2024-01-05",104.928,102.04389,22475000],["2024-01-08",107.485,104.53062,33110000],["2024-01-09",108.249,105.2736,23225000],["2024-01-10",108.057,105.08689,17643000],["2024-01-11",109.998,106.97453,25757000],["2024-01-12",110.768,107.72337,26882000],["2024-01-16",111.496,108.43137,26145000],["2024-01-17",110.367,107.33338,18314000],["2024-01-18",114.391,111.24679,32228000],["2024-01-19",121.12,117.79082,53077000],["2024-01-22",122.05,118.69527,31222000],["2024-01-23",122.631,119.26029,16952000],["2024-01-24",125.387,121.94054,34805000],["2024-01-25",123,119.61915,36356000],["2024-01-26",120.488,117.17619,25818000],["2024-01-29",121.777,118.42977,21526000],["2024-01-30",120.816,117.49519,20683000],["2024-01-31",118,114.75658,27400000],["2024-02-01",120.001,116.70259,19411000],["2024-02-02",122.434,119.06871,26689000],["2024-02-05",124.31,120.89314,22045000],["2024-02-06",122.265,118.90435,25354000],["2024-02-07",125.706,122.25077,25768000],["2024-02-08",127.476,123.97213,29326000],["2024-02-09",128.34399,124.81625,26293000],["2024-02-12",126.5,123.02296,24778000],["2024-02-13",125.165,121.72464,31907000],["2024-02-14",126.222,122.75258,27306000],["2024-02-15",126.507,123.02976,21873000],["2024-02-16",124.548,121.12461,21268000],["2024-02-20",122.655,119.28364,26329000],["2024-02-21",122.745,119.37117,20579000],["2024-02-22",130.49001,126.90329,40819000],["2024-02-23",129.63699,126.0737,23115000],["2024-02-26",130.91299,127.31464,16282000],["2024-02-27",129.623,126.06011,12126000],["2024-02-28",128.942,125.39783,10967000],["2024-02-29",130.049,126.47437,27536000],["2024-03-01",139.91701,136.07117,44488000],["2024-03-04",140.226,136.37167,34854000],["2024-03-05",134.27499,130.58426,36040000],["2024-03-06",135,131.28931,43196000],["2024-03-07",140.701,136.83362,62832000],["2024-03-08",130.87199,127.27478,74025000],["2024-03-11",129.312,125.75765,31105000],["2024-03-12",129.188,125.63708,42789000],["2024-03-13",125.787,122.32955,37838000],["2024-03-14",126.227,122.75746,38029000],["2024-03-15",123.55,120.15405,88823000],["2024-03-18",123.724,120.32325,25737000],["2024-03-19",123.801,120.39812,24491000],["2024-03-20",127.6,124.62119,40946000],["2024-03-21",134.8,131.65312,72468000],["2024-03-22",135.347,132.18733,38624000],["2024-03-25",135.158,132.00275,21237000],["2024-03-26",133.149,130.04066,23522000],["2024-03-27",131.873,128.79445,25583000],["2024-03-28",132.541,129.44685,19856000],["2024-04-01",135.026,131.87384,17252000],["2024-04-02",133.87601,130.75069,24694000],["2024-04-03",136.321,133.13858,28650000],["2024-04-04",131.75,128.67432,27014000],["2024-04-05",133.94299,130.81609,19438000],["2024-04-08",133.61,130.49089,17139000],["2024-04-09",133.408,130.29362,17986000],["2024-04-10",132.237,129.14995,17467000],["2024-04-11",138.246,135.01869,31713000],["2024-04-12",134.407,131.26927,27823000],["2024-04-15",131.069,128.0092,24370000],["2024-04-16",132.90601,129.80333,18923000],["2024-04-17",128.263,125.26872,24718000],["2024-04-18",125.899,122.95991,24888000],["2024-04-19",120.471,117.65862,44797000],["2024-04-22",122.446,119.58752,25162000],["2024-04-23",124.919,122.00278,22025000],["2024-04-24",125.682,122.74796,20108000],["2024-04-25",129.442,126.42018,30410000],["2024-04-26",134.407,131.26927,24100000],["2024-04-29",133.862,130.73701,13372000],["2024-04-30",130.02699,126.99152,22113000],["2024-05-01",124.286,121.38455,30958000],["2024-05-02",123.857,120.96557,29480000],["2024-05-03",127.811,124.82727,24898000],["2024-05-06",131.03101,127.97209,16287000],["2024-05-07",130.311,127.26891,12413000],["2024-05-08",132.537,129.44293,13918000],["2024-05-09",130.567,127.51891,12170000],["2024-05-10",133.28,130.16859,16300000],["2024-05-13",133.75101,130.62859,18507000],["2024-05-14",138.00301,134.78136,19420000],["2024-05-15",143.617,140.26428,32757000],["2024-05-16",141.213,137.91638,28395000],["2024-05-17",139.52901,136.27171,18174000],["2024-05-20",141.403,138.10197,27170000],["2024-05-21",139.92,136.65361,15333000],["2024-05-22",139.224,135.97383,21002000],["2024-05-23",139.32899,136.07639,31039000],["2024-05-24",140.784,137.49742,16730000],["2024-05-28",141.245,137.94765,22919000],["2024-05-29",139.067,135.8205,26861000],["2024-05-30",136.408,133.22357,21717000],["2024-05-31",132.855,129.75352,73091000],["2024-06-03",132.19,129.10403,26278000],["2024-06-04",133.082,129.97522,23048000],["2024-06-05",141.30901,138.01016,32947000],["2024-06-06",140.127,136.85576,20172000],["2024-06-07",140.664,137.38022,17859000],["2024-06-10",144.047,140.68422,31042000],["2024-06-11",146.103,142.69225,34844000],["2024-06-12",149.55099,146.05974,56697000],["2024-06-13",167.899,163.97942,89061000],["2024-06-14",173.504,169.45355,69705000],["2024-06-17",182.88699,178.61752,87528000],["2024-06-18",180.252,176.04405,86797000],["2024-06-20",173.45599,169.40669,68157000],["2024-06-21",165.86301,161.99092,99289000],["2024-06-24",159.22099,155.99774,58575000],["2024-06-25",158.07899,154.87889,53329000],["2024-06-26",159.2,155.9772,46479000],["2024-06-27",158.666,155.45401,31649000],["2024-06-28",160.55299,157.30278,69377000],["2024-07-01",164.08,160.75842,47623000],["2024-07-02",165.748,162.39262,32539000],["2024-07-03",172.922,169.42142,39954000],["2024-07-05",170.33099,166.88287,45240000],["2024-07-08",174.586,171.05173,36398000],["2024-07-09",173.33099,169.82211,37802000],["2024-07-10",174.46899,170.93707,41074000],["2024-07-11",170.595,167.14153,51026000],["2024-07-12",170.067,166.62419,30453000],["2024-07-15",171.42,167.94983,22999200],["2024-07-16",169.38,165.95113,22244900],["2024-07-17",155.98,152.82239,43343400],["2024-07-18",160.52,157.27048,37973500],["2024-07-19",157.35001,154.16467,26309500],["2024-07-22",161.06,157.79951,28813300],["2024-07-23",163.77,160.45468,21570200],["2024-07-24",151.34,148.27632,37162600],["2024-07-25",149.25999,146.23842,30872100],["2024-07-26",151.63,148.56047,20839900],["2024-07-29",150.22,147.17899,16625800],["2024-07-30",143.52,140.61464,31102300],["2024-07-31",160.67999,157.42722,45827500],["2024-08-01",147.02,144.04376,40320000],["2024-08-02",143.82001,140.90857,33745800],["2024-08-05",142.08,139.20377,41309300],["2024-08-06",143.92,141.00652,24751300],["2024-08-07",136.27,133.51137,29749800],["2024-08-08",145.74001,142.78969,27583200],["2024-08-09",148.25999,145.25864,18438700],["2024-08-12",148.62,145.61137,17778500],["2024-08-13",156.16,152.99873,22053600],["2024-08-14",157.69,154.49777,20184200],["2024-08-15",166.13,162.76691,27945000],["2024-08-16",165.72,162.3652,19296900],["2024-08-19",167.71001,164.31494,20441700],["2024-08-20",165.95,162.59056,19417500],["2024-08-21",165.78,162.42403,16097700],["2024-08-22",162.34,159.05365,30044500],["2024-08-23",166.36,162.99226,18848000],["2024-08-26",159.62,156.38872,18521200],["2024-08-27",161.39,158.12288,16683100],["2024-08-28",158.17999,154.97784,18063600],["2024-08-29",156.92999,153.75313,23519300],["2024-08-30",162.82001,159.52393,25158500],["2024-09-03",152.78999,149.69696,37179100],["2024-09-04",154.12,151.00003,20324100],["2024-09-05",152.82001,149.72636,31548500],["2024-09-06",137,134.22662,76634600],["2024-09-09",140.82001,137.9693,39516700],["2024-09-10",148.21001,145.20967,36067500],["2024-09-11",158.27,155.06606,39700800],["2024-09-12",164.56,161.2287,43530700],["2024-09-13",167.69,164.29532,29850000],["2024-09-16",164.02,160.69965,26126900],["2024-09-17",162.47,159.181,19844300],["2024-09-18",161.67,158.39719,26557600],["2024-09-19",167.42,164.5703,32453100],["2024-09-20",171.10001,168.18767,91758500],["2024-09-23",172.94,169.99635,29431100],["2024-09-24",174.84,171.86401,34223400],["2024-09-25",175.52,172.53242,16613800],["2024-09-26",178.09,175.0587,24340000],["2024-09-27",172.69,169.7506,20580900],["2024-09-30",172.5,169.56384,16902000],["2024-10-01",167.47,164.61945,23770400],["2024-10-02",170.66,167.75513,14317800],["2024-10-03",171.89,168.96423,13072300],["2024-10-04",176.64,173.63338,17921400],["2024-10-07",175.08,172.09993,15588300],["2024-10-08",180.73,177.65375,20774200],["2024-10-09",185.95,182.78491,25504100],["2024-10-10",185.69,182.52933,16318000],["2024-10-11",181.48,178.39098,23070000],["2024-10-14",182.31,179.20685,17195800],["2024-10-15",175.98,172.9846,27657500],["2024-10-16",176.82001,173.81032,15285100],["2024-10-17",181.53,178.44012,25232400],["2024-10-18",179.89,176.82805,17835200],["2024-10-21",179.99001,176.92633,13695100],["2024-10-22",179.38,176.32672,12062600],["2024-10-23",173.50999,170.55664,19513700],["2024-10-24",171.35001,168.43341,20485200],["2024-10-25",173,170.0553,19977700],["2024-10-28",172.02,169.09203,13195800],["2024-10-29",179.24001,176.18912,23702300],["2024-10-30",176.64,173.63338,17911500],["2024-10-31",169.77,166.88031,26086600],["2024-11-01",168.92,166.04477,17847000],["2024-11-04",168.55,165.68108,13621300],["2024-11-05",173.89999,170.94,13441800],["2024-11-06",179.55,176.4938,24300800],["2024-11-07",183.81,180.6813,18970600],["2024-11-08",183.64,180.51421,13503200],["2024-11-11",178.91,175.86472,17036700],["2024-11-12",176.22,173.22049,15862000],["2024-11-13",173.58,170.62546,17472500],["2024-11-14",170.38,167.47993,20638900],["2024-11-15",164.84,162.03421,20836200],["2024-11-18",165.67,162.8501,17856900],["2024-11-19",165.35001,162.53555,18003400],["2024-11-20",163.25,160.4713,17196700],["2024-11-21",163.94,161.14954,24835300],["2024-11-22",164.23,161.43459,17332500],["2024-11-25",164.82001,162.01456,26850600],["2024-11-26",164.74001,161.93593,16308800],["2024-11-27",159.67,156.95224,19722700],["2024-11-29",162.08,159.32118,11024000],["2024-12-02",166.50999,163.6758,21472400],["2024-12-03",168.14999,165.28789,17024400],["2024-12-04",170.56,167.65686,32748200],["2024-12-05",170.47,167.56836,18490000],["2024-12-06",179.53,176.47417,27830800],["2024-12-09",178.94,175.89424,20886300],["2024-12-10",171.81,168.88559,27762600],["2024-12-11",183.2,180.08171,41295200],["2024-12-12",180.66,177.58493,46967200],["2024-12-13",224.8,220.97363,121336600],["2024-12-16",250,245.74467,111623200],["2024-12-17",240.23,236.14099,70382100],["2024-12-18",223.62,219.81372,53960100],["2024-12-19",218.32001,214.60394,40845200],["2024-12-20",220.78999,217.03186,131910400],["2024-12-23",232.35001,229.00708,40643800],["2024-12-24",239.67999,236.2316,22827200],["2024-12-26",245.36,241.82988,28459000],["2024-12-27",241.75,238.27182,29282200],["2024-12-30",235.58,232.19058,27316800],["2024-12-31",231.84,228.50441,17927700],["2025-01-02",231.98,228.64236,31525800],["2025-01-03",232.55,229.20421,24973200],["2025-01-06",236.41,233.00867,34028400],["2025-01-07",228.64,225.35045,25928600],["2025-01-08",229.31,226.01077,18756500],["2025-01-10",224.31,221.08273,23864000],["2025-01-13",225.28999,222.04861,23772100],["2025-01-14",224.7,221.46713,18143100],["2025-01-15",228,224.71965,21745600],["2025-01-16",229.41,226.10938,23471900],["2025-01-17",237.44,234.02383,31196600],["2025-01-21",240.31,236.85254,30903200],["2025-01-22",240.91,237.44392,29610500],["2025-01-23",240.28,236.82297,17653900],["2025-01-24",244.7,241.17938,25387800],["2025-01-27",202.13,199.22183,90569400],["2025-01-28",207.36,204.37659,50316000],["2025-01-29",206.35001,203.38113,32533700],["2025-01-30",215.66,212.55717,42449500],["2025-01-31",221.27,218.0865,41104700],["2025-02-03",217.73,214.59741,24507300],["2025-02-04",222.42999,219.22977,23768500],["2025-02-05",232,228.66209,29196000],["2025-02-06",231.36,228.03131,21169500],["2025-02-07",224.87,221.63466,22117500],["2025-02-10",235.03999,231.65834,23901600],["2025-02-11",235.03999,231.65834,18476200],["2025-02-12",236.35001,232.94952,16397300],["2025-02-13",235.8,232.40741,20962000],["2025-02-14",233.03999,229.68715,16988800],["2025-02-18",228.53,225.24202,26080500],["2025-02-19",228.73,225.43915,16375500],["2025-02-20",226.74001,223.47778,16104000],["2025-02-21",218.66,215.51404,24883600],["2025-02-24",207.92999,204.9384,33050400],["2025-02-25",202.53999,199.62595,33100800],["2025-02-26",212.94,209.87634,21368300],["2025-02-27",197.8,194.95416,27572900],["2025-02-28",199.42999,196.56067,39747200],["2025-03-03",187.37,184.67419,37435600],["2025-03-04",187.48,184.78264,37910500],["2025-03-05",191.58,188.82362,25644500],["2025-03-06",179.45,176.86816,56864100],["2025-03-07",194.96001,192.15501,74528900],["2025-03-10",184.45,181.7962,44217100],["2025-03-11",190.09,187.35507,42153200],["2025-03-12",194.23,191.43552,30409700],["2025-03-13",191.36,188.60681,27236100],["2025-03-14",195.53999,192.72665,25900900],["2025-03-17",194.5,191.70163,26830600],["2025-03-18",188.67,185.95551,24951000],["2025-03-19",195.57001,192.75626,37962700],["2025-03-20",190.53999,188.36687,31430000],["2025-03-21",191.66,189.47409,43086500],["2025-03-24",191.25,189.06877,33180300],["2025-03-25",188.25999,186.11287,23417300],["2025-03-26",179.27,177.2254,30578500],["2025-03-27",171.99001,170.02844,32151700],["2025-03-28",169.12,167.19118,30391500],["2025-03-31",167.42999,165.52045,35656400],["2025-04-01",168.52,166.59802,20472400],["2025-04-02",172.09,170.1273,19523700],["2025-04-03",154.00999,152.25349,44354900],["2025-04-04",146.28999,144.62157,72302200],["2025-04-07",154.14,152.38202,68503500],["2025-04-08",156.03,154.25044,58888200],["2025-04-09",185.14999,183.03833,72708300],["2025-04-10",172.3,170.33492,51212200],["2025-04-11",181.94,179.86496,33964100],["2025-04-14",178.36,176.32578,25748300],["2025-04-15",178.95,176.90906,17242400],["2025-04-16",174.61,172.61855,34638600],["2025-04-17",170.99001,169.03984,22501800],["2025-04-21",166.21001,164.31436,23469800],["2025-04-22",169.58,167.64592,18504900],["2025-04-23",176.91,174.89232,24380500],["2025-04-24",188.14999,186.00414,27576900],["2025-04-25",192.31,190.11667,21242300],["2025-04-28",192.47,190.27487,16385800],["2025-04-29",191.17,188.98969,14630000],["2025-04-30",192.47,190.27487,22768900],["2025-05-01",197.33,195.07942,24939700],["2025-05-02",203.64,201.31747,17766800],["2025-05-05",200.72,198.43079,14025400],["2025-05-06",200.09,197.80797,16348800],["2025-05-07",204.81,202.47414,20253700],["2025-05-08",207.77,205.40036,18460900],["2025-05-09",208.2,205.82545,13289200],["2025-05-12",221.58,219.05284,25437700],["2025-05-13",232.42,229.76921,28790500],["2025-05-14",232.12,229.47266,19751400],["2025-05-15",232.64,229.98672,18803700],["2025-05-16",228.61,226.00267,23094600],["2025-05-19",230.63,227.99965,15355500],["2025-05-20",231.67999,229.03764,11787200],["2025-05-21",229.73,227.10991,17642900],["2025-05-22",230.53,227.9008,14340200],["2025-05-23",228.72,226.11143,15385600],["2025-05-27",235.64999,232.96239,17941700],["2025-05-28",239.42999,236.69926,20443000],["2025-05-29",241.97,239.21033,20743700],["2025-05-30",242.07001,239.30917,27088600],["2025-06-02",248.71001,245.87343,19197000],["2025-06-03",256.85001,253.92061,30380200],["2025-06-04",261.07999,258.10236,31536000],["2025-06-05",259.92999,256.96545,41970900],["2025-06-06",246.92999,244.11375,41146700],["2025-06-09",244.28,241.49397,25334100],["2025-06-10",244.63,241.83998,25491300],["2025-06-11",252.91,250.02554,24599000],["2025-06-12",256.07001,253.14951,20410900],["2025-06-13",248.7,245.86354,19028400],["2025-06-16",252.10001,249.22478,20363000],["2025-06-17",249.37,246.52592,22014300],["2025-06-18",251.25999,248.39435,30435500],["2025-06-20",249.99001,247.72055,42134900],["2025-06-23",253.77,251.46622,19747000],["2025-06-24",263.76999,261.37546,32764900],["2025-06-25",264.64999,262.24747,18894200],["2025-06-26",270.17001,267.71735,23569600],["2025-06-27",269.35001,266.90479,27477600],["2025-06-30",275.64999,273.14758,24708400],["2025-07-01",264.73999,262.33664,28847600],["2025-07-02",269.89999,267.4498,17582100],["2025-07-03",275.17999,272.68182,10592700],["2025-07-07",274.17999,271.69095,16760600],["2025-07-08",271.79999,269.33252,14869400],["2025-07-09",277.89999,275.37717,20133000],["2025-07-10",275.39999,272.89987,17891600],["2025-07-11",274.38,271.88913,14274700],["2025-07-14",275.60001,273.09802,11934200],["2025-07-15",280.94,278.38956,17918400],["2025-07-16",280.81,278.26071,15031000],["2025-07-17",286.45001,283.84955,17231100],["2025-07-18",283.34,280.76779,15012400],["2025-07-21",288.20999,285.59357,17726800],["2025-07-22",278.59,276.06088,16564800],["2025-07-23",283.69,281.11459,20556200],["2025-07-24",288.70999,286.08902,16413800],["2025-07-25",290.17999,287.54568,12476200],["2025-07-28",294.29999,291.62827,13683400],["2025-07-29",297.42001,294.71997,19210800],["2025-07-30",302.62,299.87274,16738900],["2025-07-31",293.70001,291.03375,25488500],["2025-08-01",288.64001,286.01971,21428100],["2025-08-04",297.72,295.01724,17164600],["2025-08-05",292.92999,290.27072,18477500],["2025-08-06",301.67001,298.93137,17392100],["2025-08-07",303.76001,301.00241,16319400],["2025-08-08",304.97,302.20142,12458700],["2025-08-11",303.89999,301.14111,12396400],["2025-08-12",312.82999,309.99008,17609600],["2025-08-13",309.09,306.284,17371200],["2025-08-14",311.23001,308.40463,15717600],["2025-08-15",306.34,303.55896,22806900],["2025-08-18",305.76001,302.98425,14724700],["2025-08-19",294.91,292.23273,20149600],["2025-08-20",291.17001,288.5267,23600500],["2025-08-21",289.60001,286.97095,14946300],["2025-08-22",294,291.33099,16301300],["2025-08-25",294.23001,291.5589,15124700],["2025-08-26",298.01001,295.3046,25689100],["2025-08-27",300.25,297.52426,13830300],["2025-08-28",308.64999,305.84799,18907100],["2025-08-29",297.39001,294.69025,21610700],["2025-09-02",298.23999,295.5325,19693000],["2025-09-03",302.39001,299.64484,18529400],["2025-09-04",306.10001,303.32114,31220800],["2025-09-05",334.89001,331.84982,78401600],["2025-09-08",345.64999,342.51208,43535600],["2025-09-09",336.67001,333.61365,26972300],["2025-09-10",369.57001,366.215,51086800],["2025-09-11",359.63,356.3652,29430900],["2025-09-12",359.87,356.603,31949800],["2025-09-15",364.09,360.78473,21792200],["2025-09-16",360,356.73181,21306500],["2025-09-17",346.17001,343.0274,45197100],["2025-09-18",345.35001,342.21484,24663900],["2025-09-19",344.94,341.80853,41240100],["2025-09-22",338.79001,336.28958,28660000],["2025-09-23",338.94,336.43851,21944100],["2025-09-24",339.31,336.80579,19677300],["2025-09-25",336.10001,333.61948,21678200],["2025-09-26",334.53,332.06104,15464700],["2025-09-29",327.89999,325.47995,21336000],["2025-09-30",329.91,327.47513,20109500],["2025-10-01",333.39001,330.92947,21122700],["2025-10-02",338.17999,335.68408,19917600],["2025-10-03",338.37,335.87265,14749100],["2025-10-06",335.48999,333.01392,18465700],["2025-10-07",336.41,333.92712,18086700],["2025-10-08",345.5,342.95007,21478300],["2025-10-09",345.01999,342.4736,17643700],["2025-10-10",324.63,322.23413,28941000],["2025-10-13",356.70001,354.06744,45984300],["2025-10-14",344.13,341.59018,22078000],["2025-10-15",351.32999,348.73703,23918500],["2025-10-16",354.14999,351.53625,20317200],["2025-10-17",349.32999,346.7518,20937900],["2025-10-20",349.23999,346.66248,15640200],["2025-10-21",342.66,340.13101,16092600],["2025-10-22",340.29999,337.78845,19268800],["2025-10-23",344.29001,341.74899,12859200],["2025-10-24",354.13,351.51639,16143700],["2025-10-27",362.04999,359.3779,20065800],["2025-10-28",372.97,370.21732,21056000],["2025-10-29",385.98001,383.13129,24975200],["2025-10-30",376.47,373.69147,24295300],["2025-10-31",369.63,366.90201,21598400],["2025-11-03",362.54999,359.87421,17198900],["2025-11-04",351.94,349.34253,24047500],["2025-11-05",358.98001,356.33057,17087600],["2025-11-06",355.59,352.96561,19896900],["2025-11-07",349.42999,346.85107,21903200],["2025-11-10",358.39001,355.74493,16409000],["2025-11-11",351.95999,349.3624,16446800],["2025-11-12",355.22,352.59833,12190500],["2025-11-13",339.98001,337.47083,22616600],["2025-11-14",342.45999,339.9325,18500800],["2025-11-17",342.64999,340.12109,14799600],["2025-11-18",340.5,337.98697,21726800],["2025-11-19",354.42001,351.80426,21851900],["2025-11-20",346.82001,344.26031,28867000],["2025-11-21",340.20001,337.68921,30280300],["2025-11-24",377.95999,375.17044,47262400],["2025-11-25",385.03,382.18829,33507600],["2025-11-26",397.57001,394.6358,28693000],["2025-11-28",402.95999,399.98596,13365500],["2025-12-01",386.07999,383.23053,23252000],["2025-12-02",381.57001,378.75381,22207000],["2025-12-03",380.60999,377.80093,21336400],["2025-12-04",381.03,378.21783,15845900],["2025-12-05",390.23999,387.35986,24779900],["2025-12-08",401.10001,398.13971,30410600],["2025-12-09",406.29001,403.29141,24546000],["2025-12-10",412.97,409.92209,31531000],["2025-12-11",406.37,403.37079,45681600],["2025-12-12",359.92999,357.27353,95588500],["2025-12-15",339.81,337.30206,65894900],["2025-12-16",341.29999,338.78107,58061100],["2025-12-17",326.01999,323.61383,73300900],["2025-12-18",329.88,327.44531,54501900],["2025-12-19",340.35999,337.84799,159095200],["2025-12-22",341.45001,339.57846,28739600],["2025-12-23",349.32001,347.4053,28232600],["2025-12-24",350.22,348.30042,11424400],["2025-12-26",352.13,350.19992,15028100],["2025-12-29",349.39001,347.47498,21946900],["2025-12-30",349.85001,347.93243,16633600],["2025-12-31",346.10001,344.20297,15346100],["2026-01-02",347.62,345.71466,25398600],["2026-01-05",343.42001,341.53766,31136000],["2026-01-06",343.76999,341.88571,27135500],["2026-01-07",343.5,341.61722,20249300],["2026-01-08",332.48001,330.65762,24385200],["2026-01-09",344.97,343.07913,22482500],["2026-01-12",352.20999,350.27948,20949600],["2026-01-13",354.60999,352.66629,18308000],["2026-01-14",339.89001,338.02701,30094700],["2026-01-15",343.01999,341.13986,22218800],["2026-01-16",351.70999,349.78223,31291200],["2026-01-20",332.60001,330.77695,32293900],["2026-01-21",328.79999,326.99774,32006600],["2026-01-22",325.48999,323.70593,24275400],["2026-01-23",320.04999,318.29575,30259500],["2026-01-26",324.85001,323.06946,25006400],["2026-01-27",332.79001,330.96594,25537600],["2026-01-28",333.23999,331.41342,23001700],["2026-01-29",330.73001,328.91724,20447500],["2026-01-30",331.29999,329.4841,28313000],["2026-02-02",331.10999,329.2951,17278200],["2026-02-03",320.32999,318.57419,36914800],["2026-02-04",308.04999,306.36151,43330300],["2026-02-05",310.51001,308.80807,42775800],["2026-02-06",332.92001,331.09521,33003400],["2026-02-09",343.94,342.05484,30091000],["2026-02-10",340.44,338.57397,19542700],["2026-02-11",342.76001,340.88129,17004700],["2026-02-12",331.17001,329.3548,22007300],["2026-02-13",325.17001,323.38773,18397200],["2026-02-17",332.54001,330.71732,23469700],["2026-02-18",333.51001,331.68201,13565300],["2026-02-19",333.98999,332.15933,15180900],["2026-02-20",332.64999,330.82669,17658900],["2026-02-23",330.34,328.52936,16472400],["2026-02-24",325.48999,323.70593,23614400],["2026-02-25",332.31,330.48853,20182300],["2026-02-26",321.70001,319.93671,33025300],["2026-02-27",319.54999,317.79849,28004200],["2026-03-02",318.82001,317.07251,20567200],["2026-03-03",313.84,312.11981,20826200],["2026-03-04",317.53,315.78958,34895800],["2026-03-05",332.76999,330.94604,57076600],["2026-03-06",330.48001,328.66858,39152200],["2026-03-09",345.75,343.85489,40605800],["2026-03-10",342.57999,340.70227,29531700],["2026-03-11",341.57001,339.69781,20104100],["2026-03-12",335.97,334.12848,21982700],["2026-03-13",322.16,320.3942,34725000],["2026-03-16",324.92001,323.1391,31363100],["2026-03-17",321.31,319.54886,38026500],["2026-03-18",315.92999,314.19833,25460600],["2026-03-19",319.84,318.08691,23524800],["2026-03-20",310.51001,308.80807,43325900],["2026-03-23",322.51001,321.4151,27369200],["2026-03-24",318.29001,317.20941,19799000],["2026-03-25",318.81,317.72766,19900000],["2026-03-26",309.42001,308.36957,20343700],["2026-03-27",300.67999,299.65918,23593900],["2026-03-30",293.41,292.41388,28054500],["2026-03-31",309.51001,308.45923,29289500],["2026-04-01",313.48999,312.42569,19171000],["2026-04-02",314.54999,313.48209,14021100],["2026-04-06",314.42999,313.36252,12111300],["2026-04-07",333.97,332.83621,33310900],["2026-04-08",350.63,349.43964,31573100],["2026-04-09",354.91,353.70508,20514900],["2026-04-10",371.54999,370.28857,29958100],["2026-04-13",379.75,378.46078,24115800],["2026-04-14",380.78,379.48727,24423000],["2026-04-15",396.72,395.37314,29559300],["2026-04-16",398.47,397.11722,18872900],["2026-04-17",406.54001,405.15982,20581700],["2026-04-20",399.63,398.27328,16922000],["2026-04-21",402.17001,400.80469,16275500],["2026-04-22",422.64999,421.21512,23702500],["2026-04-23",419.94,418.51431,19501600],["2026-04-24",422.76001,421.32477,22491100],["2026-04-27",418.20001,416.78024,17451600],["2026-04-28",399.82999,398.4726,25519200],["2026-04-29",405.45001,404.07352,15962500],["2026-04-30",417.42999,416.01285,21821600],["2026-05-01",421.28,419.84976,11882600],["2026-05-04",416.5,415.086,15140400],["2026-05-05",427.35999,425.90912,21175200],["2026-05-06",425.44,423.99567,20707000],["2026-05-07",412.56,411.15939,22791700],["2026-05-08",430,428.54016,22561400],["2026-05-11",428.42999,426.97549,16825500],["2026-05-12",419.29999,417.87646,19004300],["2026-05-13",416.79001,415.37503,16981200],["2026-05-14",439.79001,438.29694,19733800],["2026-05-15",425.19,423.74649,18957100],["2026-05-18",420.70999,419.28171,17863300],["2026-05-19",411.07001,409.67444,20652100],["2026-05-20",417.76001,416.34174,16312600],["2026-05-21",414.57001,413.16257,16865300],["2026-05-22",414.14001,412.73404,14086400],["2026-05-26",422.01001,420.5773,22562900],["2026-05-27",421.85999,420.4278,17601000],["2026-05-28",426.57999,425.13177,17855600],["2026-05-29",446.76999,445.25323,41798400],["2026-06-01",459.97,458.40842,30586000],["2026-06-02",481.57001,479.93509,38306700],["2026-06-03",479.23001,477.60306,50126400],["2026-06-04",418.91,417.48782,80979400],["2026-06-05",385.73001,384.42047,51146100],["2026-06-08",396.60001,395.25357,37099000],["2026-06-09",392.16,390.82864,37026900],["2026-06-10",372.10001,370.83676,38193500],["2026-06-11",385.57001,384.26102,35187600],["2026-06-12",382.07001,380.77292,27600900],["2026-06-15",393.94,392.6026,32394200],["2026-06-16",376.70999,375.43109,31573700],["2026-06-17",392.89999,391.56613,40005500],["2026-06-18",411.35001,409.95349,45076100],["2026-06-22",392.13,391.41727,26403700],["2026-06-23",380.14999,379.45901,33122200],["2026-06-24",382.07001,381.37555,29938700],["2026-06-25",378.91,378.22128,23353700],["2026-06-26",365.01999,364.35651,34839300],["2026-06-29",372.45001,371.77304,24285200],["2026-06-30",377.75,377.06339,28517400],["2026-07-01",369.34,368.66867,23712600],["2026-07-02",360.45001,359.79483,26749500],["2026-07-06",373.89999,373.22037,24544000],["2026-07-07",370.78,370.10605,24116700],["2026-07-08",388.69,387.98349,31624100],["2026-07-09",401.10999,400.38092,28074000],["2026-07-10",399.97,399.24301,14595900],["2026-07-13",384.04999,383.35193,21294500],["2026-07-14",389.10999,388.40271,20118700],["2026-07-15",394.28,393.56332,16324100],["2026-07-16",374.45001,373.76941,23407200],["2026-07-17",370.82999,370.15594,23272200],["2026-07-20",378.16,377.47266,14420500],["2026-07-21",386.5,385.79749,17291100],["2026-07-22",396.81,396.08875,16966200],["2026-07-23",392.47,391.75662,16348700],["2026-07-24",381.92001,381.22583,15149400],["2026-07-27",383.22,382.52344,18502100],["2026-07-28",380.91,380.21765,20328400],["2026-07-29",370.32001,369.64691,21374400],["2026-07-30",387.84,387.13504,23639800],["2026-07-31",389.28,388.57242,20391000],["2026-08-03",392.23001,391.51709,17315100],["2026-08-04",418.16,417.39993,29564200],["2026-08-05",418.28,417.51971,16880400],["2026-08-06",420.57001,419.80557,13907500],["2026-08-07",427.76001,426.98248,14698300],["2026-08-10",422.39999,421.63223,13854100],["2026-08-11",416.07999,415.3237,12882700],["2026-08-12",416.04999,415.29376,15859200],["2026-08-13",417.82001,417.06055,13180500],["2026-08-14",392.98999,392.27567,29513600],["2026-08-17",392.42999,391.71671,20042600],["2026-08-18",380,379.3093,22878200],["2026-08-19",362.48001,361.82114,35091400],["2026-08-20",364.03,363.36832,19729800],["2026-08-21",368.45001,367.7803,19037100],["2026-08-24",358.76001,358.10791,18717200],["2026-08-25",356.73999,356.09155,18014900],["2026-08-26",355.59,354.94366,19196300],["2026-08-27",371.54001,370.86469,21330000],["2026-08-28",368.79001,368.11969,16596100],["2026-08-31",370.34,369.66684,21948000],["2026-09-01",369.67999,369.00806,19288900],["2026-09-02",367.23999,366.57248,38874600],["2026-09-03",357.16,356.5108,60242600],["2026-09-04",357.89999,357.24945,32863300],["2026-09-08",368.56,367.89008,30464900],["2026-09-09",364.38,363.71768,25918200],["2026-09-10",360.82999,360.17413,23994300],["2026-09-11",361.98999,361.33203,21166900],["2026-09-14",344.72,344.09341,32662800],["2026-09-15",339.26999,338.65332,24783900],["2026-09-16",339.51001,338.89291,23152500],["2026-09-17",347.29999,346.66873,24389600],["2026-09-18",357.60999,356.95999,44032800],["2026-09-21",362.66,362.66,26498600],["2026-09-22",364.54001,364.54001,20570800],["2026-09-23",354.98999,354.98999,23387700],["2026-09-24",350.35999,350.35999,20930400],["2026-09-25",352.81,352.81,16255500],["2026-09-28",349.57001,349.57001,21527900],["2026-09-29",355.10001,355.10001,19187400],["2026-09-30",351.19,351.19,19760700],["2026-10-01",343.64001,343.64001,24574100],["2026-10-02",355.14001,355.14001,24639600],["2026-10-05",362.51001,362.51001,21481600],["2026-10-06",375.81,375.81,30834300],["2026-10-07",376.51001,376.51001,18046100],["2026-10-08",360.14001,360.14001,27145200],["2026-10-09",361.54001,361.54001,16843800],["2026-10-12",354.73001,354.73001,16336800],["2026-10-13",357.31,357.31,17241200]]},"TSM":{"rows":[["2010-01-04",11.58,7.19956,8096400],["2010-01-05",11.53,7.16847,14375900],["2010-01-06",11.49,7.1436,13608400],["2010-01-07",11.11,6.90735,27346600],["2010-01-08",11.1,6.90113,16895300],["2010-01-11",11.04,6.86383,22214500],["2010-01-12",10.7,6.65244,20863400],["2010-01-13",10.98,6.82652,13482300],["2010-01-14",10.87,6.75813,8692400],["2010-01-15",10.6,6.59027,15426400],["2010-01-19",10.96,6.81409,14898100],["2010-01-20",10.8,6.71461,13604800],["2010-01-21",10.59,6.58405,13943800],["2010-01-22",10.09,6.27319,21017600],["2010-01-25",10.15,6.31049,20606500],["2010-01-26",10,6.21723,21913300],["2010-01-27",9.99,6.21102,22963800],["2010-01-28",10.05,6.24832,40246500],["2010-01-29",10.16,6.31671,30073000],["2010-02-01",10.08,6.26697,23074400],["2010-02-02",9.96,6.19236,18259200],["2010-02-03",10.06,6.25454,14829600],["2010-02-04",9.68,6.01828,18370700],["2010-02-05",9.56,5.94368,33731000],["2010-02-08",9.61,5.97476,25173000],["2010-02-09",9.6,5.96854,29316300],["2010-02-10",9.7,6.03072,17525600],["2010-02-11",9.89,6.14885,13726100],["2010-02-12",9.71,6.03693,13563900],["2010-02-16",9.91,6.16128,9532800],["2010-02-17",10.02,6.22967,13959400],["2010-02-18",10.06,6.25454,5162700],["2010-02-19",10.02,6.22967,8055100],["2010-02-22",10,6.21723,8422700],["2010-02-23",9.85,6.12397,18118100],["2010-02-24",9.82,6.10532,13237600],["2010-02-25",9.75,6.0618,18311800],["2010-02-26",9.75,6.0618,9389800],["2010-03-01",9.95,6.18615,13623900],["2010-03-02",9.95,6.18615,12070900],["2010-03-03",9.86,6.13019,13229000],["2010-03-04",9.87,6.13641,21949000],["2010-03-05",10.13,6.29806,17723700],["2010-03-08",10.23,6.36023,16149800],["2010-03-09",10.25,6.37266,14016900],["2010-03-10",10.34,6.42862,12284500],["2010-03-11",10.5,6.5281,18740500],["2010-03-12",10.33,6.4224,12629000],["2010-03-15",10.14,6.30427,11265700],["2010-03-16",10.29,6.39753,9673400],["2010-03-17",10.42,6.47836,12314400],["2010-03-18",10.34,6.42862,13981900],["2010-03-19",10.09,6.27319,12898200],["2010-03-22",10.18,6.32914,9479200],["2010-03-23",10.27,6.3851,19340200],["2010-03-24",10.33,6.4224,19698700],["2010-03-25",10.42,6.47836,19470300],["2010-03-26",10.36,6.44105,12750500],["2010-03-29",10.54,6.55296,11552600],["2010-03-30",10.55,6.55918,12009000],["2010-03-31",10.49,6.52188,14117800],["2010-04-01",10.6,6.59027,14763900],["2010-04-05",10.73,6.67109,7253500],["2010-04-06",10.83,6.73326,11816500],["2010-04-07",10.85,6.7457,11937000],["2010-04-08",10.62,6.6027,12801000],["2010-04-09",10.62,6.6027,13105600],["2010-04-12",10.59,6.58405,9900000],["2010-04-13",10.67,6.63379,10261700],["2010-04-14",11.25,6.99439,30646800],["2010-04-15",11.13,6.91978,9173500],["2010-04-16",10.85,6.7457,18171100],["2010-04-19",10.84,6.73948,14212400],["2010-04-20",10.9,6.77678,9802900],["2010-04-21",10.84,6.73948,15628700],["2010-04-22",10.97,6.82031,15815900],["2010-04-23",10.96,6.81409,9076800],["2010-04-26",10.99,6.83274,10142500],["2010-04-27",10.6,6.59027,27248500],["2010-04-28",10.5,6.5281,19735700],["2010-04-29",10.56,6.5654,13022300],["2010-04-30",10.59,6.58405,15450600],["2010-05-03",10.66,6.62757,7652600],["2010-05-04",10.09,6.27319,24852400],["2010-05-05",9.96,6.19236,20044100],["2010-05-06",9.77,6.07424,23946100],["2010-05-07",9.89,6.14885,26579400],["2010-05-10",10.3,6.40375,18143800],["2010-05-11",10.17,6.32293,18171300],["2010-05-12",10.23,6.36023,13240200],["2010-05-13",10.25,6.37266,21054500],["2010-05-14",9.87,6.13641,28096300],["2010-05-17",9.97,6.19858,12911500],["2010-05-18",9.73,6.04937,15891600],["2010-05-19",9.82,6.10532,17018300],["2010-05-20",9.63,5.9872,21177100],["2010-05-21",9.79,6.08667,15401200],["2010-05-24",9.6,5.96854,11426900],["2010-05-25",9.57,5.94989,24248400],["2010-05-26",9.46,5.8815,19653400],["2010-05-27",9.89,6.14885,13802100],["2010-05-28",9.75,6.0618,13449800],["2010-06-01",9.85,6.12397,21414800],["2010-06-02",10.08,6.26697,13858300],["2010-06-03",9.91,6.16128,26076500],["2010-06-04",9.62,5.98098,22816300],["2010-06-07",9.43,5.86285,11634200],["2010-06-08",9.51,5.91259,14852800],["2010-06-09",9.56,5.94368,16636100],["2010-06-10",9.79,6.08667,14853400],["2010-06-11",9.8,6.09289,11804600],["2010-06-14",9.85,6.12397,11076100],["2010-06-15",10.27,6.3851,15912000],["2010-06-16",10.31,6.40997,10921300],["2010-06-17",10.29,6.39753,8265000],["2010-06-18",10.2,6.34158,8883200],["2010-06-21",10.36,6.44105,15083600],["2010-06-22",10.09,6.27319,11366800],["2010-06-23",10.15,6.31049,9204200],["2010-06-24",9.94,6.17993,16327900],["2010-06-25",10.02,6.22967,7108000],["2010-06-28",10.04,6.2421,7603500],["2010-06-29",9.81,6.09911,15553400],["2010-06-30",9.76,6.06802,15959300],["2010-07-01",9.79,6.08667,13232900],["2010-07-02",9.89,6.14885,12921200],["2010-07-06",9.84,6.42232,19171800],["2010-07-07",10,6.52674,12954000],["2010-07-08",10.09,6.58548,13385700],["2010-07-09",10.15,6.62464,5183700],["2010-07-12",10.07,6.57243,8052800],["2010-07-13",10.14,6.61811,9159500],["2010-07-14",10.15,6.62464,15869300],["2010-07-15",10.15,6.62464,9778200],["2010-07-16",9.92,6.47453,16100800],["2010-07-19",10.13,6.61159,8440800],["2010-07-20",10.3,6.72254,12519100],["2010-07-21",10.1,6.59201,12529700],["2010-07-22",10.38,6.77476,13268600],["2010-07-23",10.46,6.82697,9314200],["2010-07-26",10.57,6.89877,7232800],["2010-07-27",10.44,6.81392,10941500],["2010-07-28",10.46,6.82697,8376000],["2010-07-29",10.18,6.64422,21033800],["2010-07-30",10.1,6.59201,18087100],["2010-08-02",10.26,6.69644,13442600],["2010-08-03",10.23,6.67686,12634000],["2010-08-04",10.22,6.67033,16752800],["2010-08-05",10.12,6.60506,14172000],["2010-08-06",9.96,6.50064,16262400],["2010-08-09",9.95,6.49411,10843000],["2010-08-10",9.93,6.48106,14168100],["2010-08-11",9.73,6.35052,18577100],["2010-08-12",9.77,6.37663,17729600],["2010-08-13",9.7,6.33094,14238000],["2010-08-16",9.77,6.37663,7452100],["2010-08-17",9.88,6.44842,12328800],["2010-08-18",9.77,6.37663,11861300],["2010-08-19",9.64,6.29178,19439300],["2010-08-20",9.68,6.31789,9000500],["2010-08-23",9.69,6.32441,9888100],["2010-08-24",9.54,6.22651,17847400],["2010-08-25",9.47,6.18082,12023400],["2010-08-26",9.43,6.15472,12119600],["2010-08-27",9.65,6.29831,9931700],["2010-08-30",9.42,6.14819,12539800],["2010-08-31",9.4,6.13514,16359400],["2010-09-01",9.58,6.25262,14118900],["2010-09-02",9.47,6.18082,20201800],["2010-09-03",9.77,6.37663,11390200],["2010-09-07",9.5,6.20041,18467000],["2010-09-08",9.52,6.21346,11263500],["2010-09-09",9.51,6.20693,8783500],["2010-09-10",9.48,6.18735,9389500],["2010-09-13",9.86,6.43537,18223400],["2010-09-14",9.93,6.48106,8323500],["2010-09-15",9.88,6.44842,6151600],["2010-09-16",9.96,6.50064,12894300],["2010-09-17",9.91,6.468,7967400],["2010-09-20",10.07,6.57243,12612700],["2010-09-21",9.9,6.46147,14590000],["2010-09-22",9.8,6.39621,33047200],["2010-09-23",9.66,6.30484,29309800],["2010-09-24",9.98,6.51369,29744500],["2010-09-27",9.89,6.45495,12822100],["2010-09-28",10.09,6.58548,12307000],["2010-09-29",10.28,6.70949,20805700],["2010-09-30",10.14,6.61811,11830400],["2010-10-01",10.25,6.68991,11123000],["2010-10-04",10.21,6.6638,13630400],["2010-10-05",10.41,6.79434,13253400],["2010-10-06",10.3,6.72254,10742000],["2010-10-07",10.28,6.70949,7504600],["2010-10-08",10.36,6.7617,6281600],["2010-10-11",10.34,6.74865,5766600],["2010-10-12",10.27,6.70297,7488800],["2010-10-13",10.43,6.80739,11061700],["2010-10-14",10.37,6.76823,12535900],["2010-10-15",10.34,6.74865,12457200],["2010-10-18",10.3,6.72254,12978800],["2010-10-19",10.2,6.65728,12066600],["2010-10-20",10.33,6.74213,8634100],["2010-10-21",10.41,6.79434,25208900],["2010-10-22",10.6,6.91835,10628800],["2010-10-25",10.68,6.97056,15294700],["2010-10-26",10.62,6.9314,5179200],["2010-10-27",10.65,6.95098,11037100],["2010-10-28",10.76,7.02277,14111000],["2010-10-29",10.91,7.12068,13152000],["2010-11-01",10.89,7.10762,6265100],["2010-11-02",10.84,7.07499,9680200],["2010-11-03",10.93,7.13373,8804800],["2010-11-04",11.26,7.34911,13522900],["2010-11-05",11.18,7.2969,10642900],["2010-11-08",11,7.17942,8276300],["2010-11-09",11.14,7.27079,16399400],["2010-11-10",11.25,7.34259,11618500],["2010-11-11",11.06,7.21858,10698900],["2010-11-12",11.05,7.21205,8284200],["2010-11-15",11.06,7.21858,6752600],["2010-11-16",10.86,7.08804,8229300],["2010-11-17",10.89,7.10762,10309200],["2010-11-18",11.04,7.20552,8092800],["2010-11-19",11.08,7.23163,3746400],["2010-11-22",11.13,7.26427,7839900],["2010-11-23",10.74,7.00972,11475400],["2010-11-24",11,7.17942,10324000],["2010-11-26",11,7.17942,4490900],["2010-11-29",10.81,7.05541,17495900],["2010-11-30",10.75,7.01625,16522500],["2010-12-01",11.11,7.25121,22671000],["2010-12-02",11.54,7.53186,27885800],["2010-12-03",11.97,7.81251,22780100],["2010-12-06",11.89,7.7603,7499700],["2010-12-07",11.83,7.72114,9644900],["2010-12-08",11.91,7.77335,10947000],["2010-12-09",12.03,7.85167,14510700],["2010-12-10",12.08,7.8843,10002400],["2010-12-13",11.9,7.76683,11830200],["2010-12-14",11.91,7.77335,12702300],["2010-12-15",12.12,7.91041,11263900],["2010-12-16",12.32,8.04095,11049900],["2010-12-17",12.69,8.28244,21359100],["2010-12-20",12.33,8.04748,9499500],["2010-12-21",12.39,8.08663,10978600],["2010-12-22",12.3,8.02789,7865300],["2010-12-23",12.23,7.98221,5750600],["2010-12-27",12.31,8.03442,3890700],["2010-12-28",12.24,7.98873,5232200],["2010-12-29",12.31,8.03442,9312400],["2010-12-30",12.4,8.09316,4270200],["2010-12-31",12.54,8.18454,4216200],["2011-01-03",12.59,8.21717,7040600],["2011-01-04",12.63,8.24327,9709800],["2011-01-05",12.36,8.06705,9777300],["2011-01-06",12.87,8.39992,23936600],["2011-01-07",13.07,8.53045,20593300],["2011-01-10",13.22,8.62835,16293600],["2011-01-11",13.42,8.75889,18268900],["2011-01-12",13.51,8.81763,11785800],["2011-01-13",13.37,8.72626,12088500],["2011-01-14",13.68,8.92858,15034100],["2011-01-18",13.55,8.84373,14698500],["2011-01-19",13.53,8.83068,20552600],["2011-01-20",13.26,8.65446,24561200],["2011-01-21",13.27,8.66099,23532600],["2011-01-24",13.45,8.77847,12170300],["2011-01-25",13.22,8.62835,16607200],["2011-01-26",13.24,8.6414,19606400],["2011-01-27",13.31,8.6871,23444900],["2011-01-28",13.11,8.55656,22928500],["2011-01-31",13.07,8.53045,17718200],["2011-02-01",13.21,8.62183,17957000],["2011-02-02",13.34,8.70668,12598000],["2011-02-03",13.36,8.71973,7536700],["2011-02-04",13.62,8.88942,13293400],["2011-02-07",13.66,8.91553,15960600],["2011-02-08",13.42,8.75889,11827600],["2011-02-09",13.09,8.54351,13696400],["2011-02-10",12.84,8.38034,26351400],["2011-02-11",12.94,8.4456,11393100],["2011-02-14",12.89,8.41297,8005900],["2011-02-15",12.82,8.36728,7291100],["2011-02-16",12.89,8.41297,14544900],["2011-02-17",13.07,8.53045,16609200],["2011-02-18",12.81,8.36076,15167000],["2011-02-22",12.41,8.09969,15166500],["2011-02-23",12.28,8.01484,16723100],["2011-02-24",12.12,7.91041,29988100],["2011-02-25",12.29,8.02137,15380300],["2011-02-28",12.29,8.02137,18334700],["2011-03-01",12.18,7.94957,15990200],["2011-03-02",12.21,7.96915,12591100],["2011-03-03",12.26,8.00179,15442000],["2011-03-04",12.41,8.09969,20278800],["2011-03-07",12.2,7.96263,15430100],["2011-03-08",12.35,8.06053,19209600],["2011-03-09",12.52,8.17148,25862200],["2011-03-10",12.11,7.90388,17514200],["2011-03-11",12.21,7.96915,13547700],["2011-03-14",12.16,7.93652,8602600],["2011-03-15",11.91,7.77335,14192300],["2011-03-16",11.43,7.46007,39189200],["2011-03-17",11.61,7.57755,13507100],["2011-03-18",11.75,7.66892,13015000],["2011-03-21",11.94,7.79293,15205300],["2011-03-22",11.82,7.71461,10850100],["2011-03-23",12.04,7.8582,17840300],["2011-03-24",12.28,8.01484,16177100],["2011-03-25",12.24,7.98873,10185100],["2011-03-28",12.17,7.94305,7657800],["2011-03-29",12.06,7.87125,25880800],["2011-03-30",12.11,7.90388,13372800],["2011-03-31",12.18,7.94957,13090900],["2011-04-01",12.21,7.96915,10752900],["2011-04-04",12.18,7.94957,9660700],["2011-04-05",12.46,8.13232,20534300],["2011-04-06",12.77,8.33465,12934700],["2011-04-07",12.72,8.30202,8459300],["2011-04-08",12.65,8.25633,7510900],["2011-04-11",12.51,8.16496,9431600],["2011-04-12",12.23,7.98221,8548900],["2011-04-13",12.26,8.00179,11613700],["2011-04-14",12.31,8.03442,11826400],["2011-04-15",12.21,7.96915,6326500],["2011-04-18",11.95,7.79946,11477300],["2011-04-19",11.96,7.80598,17106500],["2011-04-20",12.45,8.1258,16936700],["2011-04-21",12.56,8.19759,14928000],["2011-04-25",12.28,8.01484,11027600],["2011-04-26",12.56,8.19759,11100000],["2011-04-27",13.29,8.67404,44473500],["2011-04-28",13.41,8.75236,31618300],["2011-04-29",13.5,8.8111,15371600],["2011-05-02",13.51,8.81763,16884100],["2011-05-03",13.46,8.785,18363000],["2011-05-04",13.44,8.77194,16035100],["2011-05-05",13.55,8.84373,17851100],["2011-05-06",13.75,8.97427,19126000],["2011-05-09",13.67,8.92206,16039800],["2011-05-10",13.75,8.97427,11120200],["2011-05-11",13.5,8.8111,12408500],["2011-05-12",13.82,9.01996,26161400],["2011-05-13",13.59,8.86985,12839300],["2011-05-16",13.47,8.79152,13765000],["2011-05-17",13.39,8.73931,21091500],["2011-05-18",13.53,8.83068,11029700],["2011-05-19",13.45,8.77847,8295100],["2011-05-20",13.41,8.75236,8234400],["2011-05-23",13.12,8.56308,14639200],["2011-05-24",13.15,8.58267,15758800],["2011-05-25",13.17,8.59572,11050400],["2011-05-26",13.34,8.70668,15105200],["2011-05-27",13.26,8.65446,10229900],["2011-05-31",13.66,8.91553,17418500],["2011-06-01",13.68,8.92858,17616700],["2011-06-02",13.7,8.94164,12586800],["2011-06-03",13.64,8.90248,9232000],["2011-06-06",13.68,8.92858,10591300],["2011-06-07",13.88,9.05912,14722000],["2011-06-08",13.72,8.95469,14932900],["2011-06-09",13.56,8.85026,14243900],["2011-06-10",13.05,8.5174,30974300],["2011-06-13",12.99,8.47824,13034200],["2011-06-14",13.33,8.70015,12413100],["2011-06-15",13.12,8.56308,18221700],["2011-06-16",13,8.48477,16911900],["2011-06-17",12.72,8.30202,18469400],["2011-06-20",12.9,8.4195,10737600],["2011-06-21",13.27,8.66099,13390400],["2011-06-22",12.92,8.43255,16821800],["2011-06-23",12.84,8.38034,18140700],["2011-06-24",12.4,8.09316,26052200],["2011-06-27",12.53,8.17801,27858400],["2011-06-28",12.82,8.36728,32005100],["2011-06-29",12.35,8.40061,16606000],["2011-06-30",12.61,8.57747,20957200],["2011-07-01",12.91,8.78153,17024900],["2011-07-05",12.72,8.65229,10336700],["2011-07-06",12.53,8.52305,20917400],["2011-07-07",12.76,8.6795,20138900],["2011-07-08",12.62,8.58427,13968700],["2011-07-11",12.37,8.41422,10239400],["2011-07-12",12.24,8.32579,16394900],["2011-07-13",12.44,8.46183,17094300],["2011-07-14",12.15,8.26457,17778000],["2011-07-15",12.22,8.31219,11521800],["2011-07-18",12.14,8.25777,14976100],["2011-07-19",12.22,8.31219,13348100],["2011-07-20",12.47,8.48224,8756200],["2011-07-21",12.57,8.55026,8316300],["2011-07-22",12.98,8.82915,16438500],["2011-07-25",12.75,8.6727,24419600],["2011-07-26",12.9,8.77473,16114900],["2011-07-27",12.56,8.54346,19118800],["2011-07-28",12.31,8.37341,27805500],["2011-07-29",12.36,8.40742,20581700],["2011-08-01",12.53,8.52305,20125100],["2011-08-02",12.19,8.29178,12811200],["2011-08-03",12.16,8.27137,19356500],["2011-08-04",11.58,7.87685,27060800],["2011-08-05",11.56,7.86325,22109100],["2011-08-08",10.94,7.44152,18751900],["2011-08-09",11.5,7.82243,21818200],["2011-08-10",11.07,7.52994,19386900],["2011-08-11",11.52,7.83604,17011900],["2011-08-12",11.46,7.79523,9037700],["2011-08-15",11.67,7.93807,5535100],["2011-08-16",11.52,7.83604,11531700],["2011-08-17",11.51,7.82924,10491600],["2011-08-18",11.05,7.51634,21118100],["2011-08-19",10.94,7.44152,11898100],["2011-08-22",11.24,7.64558,17618100],["2011-08-23",11.84,8.05371,16565700],["2011-08-24",11.74,7.98568,14453900],["2011-08-25",11.35,7.7204,17994600],["2011-08-26",11.81,8.0333,9421300],["2011-08-29",12.13,8.25097,8293300],["2011-08-30",11.97,8.14213,7907200],["2011-08-31",11.97,8.14213,10145300],["2011-09-01",11.89,8.08772,9095900],["2011-09-02",11.66,7.93127,10719500],["2011-09-06",11.52,7.83604,12790800],["2011-09-07",12.05,8.19655,12396600],["2011-09-08",12,8.16254,16279000],["2011-09-09",11.88,8.08092,15057500],["2011-09-12",11.94,8.12173,12798200],["2011-09-13",11.96,8.13533,11612100],["2011-09-14",11.82,8.0401,18850400],["2011-09-15",12.11,8.23736,15916200],["2011-09-16",12.41,8.44143,15643200],["2011-09-19",12.22,8.31219,7858900],["2011-09-20",12.12,8.24416,10876500],["2011-09-21",11.92,8.10812,12460100],["2011-09-22",11.52,7.83604,24446200],["2011-09-23",11.71,7.96528,22340300],["2011-09-26",11.56,7.86325,18025300],["2011-09-27",12.02,8.17614,18203400],["2011-09-28",11.77,8.00609,11587300],["2011-09-29",11.81,8.0333,10301800],["2011-09-30",11.43,7.77482,15664200],["2011-10-03",11.31,7.6932,15931500],["2011-10-04",11.74,7.98568,19700000],["2011-10-05",11.82,8.0401,11445900],["2011-10-06",11.83,8.0469,16134800],["2011-10-07",11.8,8.0265,16618600],["2011-10-10",12.02,8.17614,11210000],["2011-10-11",11.86,8.06731,8253000],["2011-10-12",12.16,8.27137,10920200],["2011-10-13",12.17,8.27818,14678500],["2011-10-14",12.3,8.3666,9567900],["2011-10-17",12.01,8.16934,9357900],["2011-10-18",12.21,8.30539,8859600],["2011-10-19",12.11,8.23736,8569800],["2011-10-20",11.81,8.0333,13372900],["2011-10-21",12.18,8.28498,7230000],["2011-10-24",12.48,8.48904,7181400],["2011-10-25",12.19,8.29178,10456100],["2011-10-26",12.25,8.33259,16953200],["2011-10-27",12.95,8.80874,29647900],["2011-10-28",12.74,8.6659,13080000],["2011-10-31",12.62,8.58427,8923100],["2011-11-01",12.45,8.46864,14767400],["2011-11-02",12.72,8.65229,11367900],["2011-11-03",12.9,8.77473,12036400],["2011-11-04",12.98,8.82915,9961200],["2011-11-07",13,8.84275,7639100],["2011-11-08",12.93,8.79514,7545200],["2011-11-09",12.48,8.48904,11188800],["2011-11-10",12.67,8.61828,15910900],["2011-11-11",12.95,8.80874,12454400],["2011-11-14",12.98,8.82915,9046900],["2011-11-15",13.08,8.89717,10189200],["2011-11-16",12.74,8.6659,12697300],["2011-11-17",12.71,8.64549,13148200],["2011-11-18",12.66,8.61148,11364900],["2011-11-21",12.56,8.54346,15051900],["2011-11-22",12.56,8.54346,16107200],["2011-11-23",12.2,8.29858,11899800],["2011-11-25",12.07,8.21015,5505000],["2011-11-28",12.55,8.53665,11545800],["2011-11-29",12.4,8.43462,9364300],["2011-11-30",12.92,8.78834,18986100],["2011-12-01",13.21,8.9856,11239500],["2011-12-02",13.12,8.92438,8691500],["2011-12-05",13.22,8.9924,15855000],["2011-12-06",12.94,8.80194,13573800],["2011-12-07",13.22,8.9924,11695100],["2011-12-08",12.94,8.80194,9011500],["2011-12-09",13.08,8.89717,13774300],["2011-12-12",12.93,8.79514,9816300],["2011-12-13",12.72,8.65229,12554400],["2011-12-14",12.55,8.53665,9798500],["2011-12-15",12.5,8.50265,8199400],["2011-12-16",12.76,8.6795,13528100],["2011-12-19",12.32,8.38021,10443300],["2011-12-20",12.66,8.61148,22957200],["2011-12-21",12.71,8.64549,16766200],["2011-12-22",12.91,8.78153,5828300],["2011-12-23",12.92,8.78834,3709400],["2011-12-27",13.02,8.85636,4506200],["2011-12-28",12.92,8.78834,6138400],["2011-12-29",13.02,8.85636,3996700],["2011-12-30",12.91,8.78153,4183200],["2012-01-03",13.26,9.01961,8910500],["2012-01-04",13.14,8.93798,7386600],["2012-01-05",13.26,9.01961,10306100],["2012-01-06",13.15,8.94479,7775800],["2012-01-09",13.38,9.10123,7543100],["2012-01-10",13.77,9.36652,15501300],["2012-01-11",13.66,9.29169,11564800],["2012-01-12",13.83,9.40732,12716100],["2012-01-13",13.75,9.35291,9564100],["2012-01-17",13.46,9.15565,13523900],["2012-01-18",13.83,9.40732,14004200],["2012-01-19",14.26,9.69982,14215100],["2012-01-20",13.97,9.50255,14399700],["2012-01-23",14.01,9.52977,9998400],["2012-01-24",13.93,9.47535,9240200],["2012-01-25",14.16,9.6318,9296200],["2012-01-26",14.23,9.67941,13756900],["2012-01-27",14.11,9.59779,11038700],["2012-01-30",13.98,9.50936,9843400],["2012-01-31",14.08,9.57738,7117600],["2012-02-01",14.19,9.6522,9918300],["2012-02-02",13.91,9.46175,11380900],["2012-02-03",14.05,9.55698,11174500],["2012-02-06",13.99,9.51616,9070400],["2012-02-07",14.05,9.55698,6824400],["2012-02-08",14.19,9.6522,6962600],["2012-02-09",14.28,9.71342,9101100],["2012-02-10",13.84,9.41413,8965700],["2012-02-13",14.11,9.59779,13300700],["2012-02-14",14.18,9.6454,10985800],["2012-02-15",14.32,9.74063,12026600],["2012-02-16",14.53,9.88348,7762500],["2012-02-17",14.62,9.94469,7889600],["2012-02-21",14.38,9.78144,9565000],["2012-02-22",14.48,9.84946,7314500],["2012-02-23",14.14,9.61819,9306400],["2012-02-24",14.37,9.77464,7352500],["2012-02-27",14.39,9.78825,5314700],["2012-02-28",14.69,9.99231,7511800],["2012-02-29",14.52,9.87667,10514800],["2012-03-01",14.64,9.9583,6178400],["2012-03-02",14.59,9.92429,6143400],["2012-03-05",14.33,9.74743,6702200],["2012-03-06",14.16,9.6318,7497600],["2012-03-07",14.4,9.79505,9138800],["2012-03-08",14.61,9.93789,5385700],["2012-03-09",14.6,9.93109,5586600],["2012-03-12",14.4,9.79505,7423400],["2012-03-13",14.87,10.11475,6853900],["2012-03-14",14.81,10.07394,6642900],["2012-03-15",14.94,10.16236,7049200],["2012-03-16",14.79,10.06033,5240700],["2012-03-19",15.16,10.31201,7112900],["2012-03-20",14.94,10.16236,5302400],["2012-03-21",15.21,10.34602,7137700],["2012-03-22",15.03,10.22358,6137600],["2012-03-23",14.99,10.19637,6650100],["2012-03-26",15.38,10.46165,9689000],["2012-03-27",15.37,10.45485,5885600],["2012-03-28",15.18,10.32561,10838900],["2012-03-29",15.08,10.25759,7107500],["2012-03-30",15.28,10.39363,7648300],["2012-04-02",15.4,10.47526,7762700],["2012-04-03",15.22,10.35282,8125600],["2012-04-04",15,10.20317,6057300],["2012-04-05",15.24,10.36643,8314700],["2012-04-09",14.86,10.10795,8027100],["2012-04-10",14.62,9.94469,11512600],["2012-04-11",14.79,10.06033,6097900],["2012-04-12",14.92,10.14876,7144700],["2012-04-13",15.1,10.2712,9421500],["2012-04-16",15.1,10.2712,6344600],["2012-04-17",15.21,10.34602,11083600],["2012-04-18",15.28,10.39363,6028300],["2012-04-19",15.25,10.37323,7294800],["2012-04-20",15.11,10.278,6731400],["2012-04-23",14.89,10.12835,7086600],["2012-04-24",14.86,10.10795,9714900],["2012-04-25",14.91,10.14196,10077400],["2012-04-26",15.82,10.76095,19367100],["2012-04-27",16.15,10.98542,15868000],["2012-04-30",15.58,10.5977,14862000],["2012-05-01",15.53,10.56369,9316000],["2012-05-02",16.1,10.95141,13476100],["2012-05-03",15.7,10.67932,9513700],["2012-05-04",15.44,10.50247,9666400],["2012-05-07",15.42,10.48886,8319800],["2012-05-08",15.16,10.31201,13955300],["2012-05-09",15.13,10.2916,11156700],["2012-05-10",15.39,10.46846,7212800],["2012-05-11",15.39,10.46846,7900500],["2012-05-14",15.08,10.25759,8117100],["2012-05-15",14.79,10.06033,16526100],["2012-05-16",14.92,10.14876,14335800],["2012-05-17",14.7,9.99911,11276300],["2012-05-18",14.28,9.71342,12673100],["2012-05-21",14.42,9.80865,18255500],["2012-05-22",14.4,9.79505,13708400],["2012-05-23",14.08,9.57738,12717800],["2012-05-24",13.96,9.49575,10795800],["2012-05-25",13.98,9.50936,6457500],["2012-05-29",14.15,9.62499,13769800],["2012-05-30",13.93,9.47535,10371800],["2012-05-31",13.73,9.33931,23792400],["2012-06-01",13.06,8.88356,20047900],["2012-06-04",13.02,8.85636,13534100],["2012-06-05",13.21,8.9856,12895100],["2012-06-06",13.5,9.18286,12973900],["2012-06-07",13.54,9.21007,11723700],["2012-06-08",13.46,9.15565,9304500],["2012-06-11",13.41,9.12164,10415400],["2012-06-12",13.7,9.3189,17728000],["2012-06-13",13.55,9.21687,11660300],["2012-06-14",13.47,9.16245,12390800],["2012-06-15",13.67,9.29849,6615300],["2012-06-18",13.96,9.49575,12021400],["2012-06-19",14.11,9.59779,13003500],["2012-06-20",14.13,9.61139,5594700],["2012-06-21",13.58,9.23728,12836500],["2012-06-22",13.83,9.40732,8114800],["2012-06-25",13.38,9.10123,14658900],["2012-06-26",13.31,9.05362,15803600],["2012-06-27",13.54,9.21007,11644700],["2012-06-28",13.44,9.14204,11919300],["2012-06-29",13.96,9.49575,12805700],["2012-07-02",14.27,9.70662,10545300],["2012-07-03",14.44,9.82226,5737000],["2012-07-05",13.65,9.6193,12786000],["2012-07-06",13.5,9.51359,14424300],["2012-07-09",13.5,9.51359,10952700],["2012-07-10",13.28,9.35856,16719300],["2012-07-11",13.15,9.26695,18558000],["2012-07-12",12.8,9.0203,12984200],["2012-07-13",12.89,9.08372,8612900],["2012-07-16",12.67,8.92868,13843600],["2012-07-17",12.69,8.94278,11144900],["2012-07-18",13.14,9.2599,19926600],["2012-07-19",12.86,9.06258,20516300],["2012-07-20",12.65,8.91459,24366500],["2012-07-23",12.78,9.0062,24666900],["2012-07-24",12.91,9.09781,18263200],["2012-07-25",13.01,9.16828,19915700],["2012-07-26",13.36,9.41494,19660800],["2012-07-27",13.68,9.64044,13812600],["2012-07-30",13.49,9.50655,9516300],["2012-07-31",13.97,9.8448,18347900],["2012-08-01",13.88,9.78138,24950500],["2012-08-02",13.87,9.77434,21545800],["2012-08-03",14.18,9.9928,10165300],["2012-08-06",14.24,10.03508,13239500],["2012-08-07",14.17,9.98575,11280600],["2012-08-08",14.09,9.92937,10068400],["2012-08-09",14.33,10.0985,8949000],["2012-08-10",14.49,10.21126,12526400],["2012-08-13",14.31,10.08441,8447200],["2012-08-14",14.4,10.14783,7096300],["2012-08-15",14.42,10.16193,6466100],["2012-08-16",14.45,10.18307,9423100],["2012-08-17",14.4,10.14783,8674200],["2012-08-20",14.5,10.2183,9385100],["2012-08-21",14.65,10.32401,14315400],["2012-08-22",14.4,10.14783,7536500],["2012-08-23",14.33,10.0985,7987500],["2012-08-24",14.37,10.12669,7707100],["2012-08-27",14.38,10.13374,6884900],["2012-08-28",14.31,10.08441,5735000],["2012-08-29",14.35,10.1126,5854000],["2012-08-30",14.25,10.04213,7696200],["2012-08-31",14.7,10.35924,11061400],["2012-09-04",14.38,10.13374,10616400],["2012-09-05",14.18,9.9928,9397900],["2012-09-06",14.41,10.15488,12516400],["2012-09-07",14.51,10.22535,7940500],["2012-09-10",14.7,10.35924,11787400],["2012-09-11",14.92,10.51428,9695100],["2012-09-12",14.97,10.54952,9029500],["2012-09-13",15.03,10.5918,11231800],["2012-09-14",15.36,10.82436,9997300],["2012-09-17",14.99,10.56361,7884100],["2012-09-18",15.09,10.63408,9924700],["2012-09-19",15.04,10.59885,8933500],["2012-09-20",14.8,10.42972,8822200],["2012-09-21",14.8,10.42972,9381100],["2012-09-24",14.83,10.45086,8883700],["2012-09-25",14.8,10.42972,13185500],["2012-09-26",14.99,10.56361,14680700],["2012-09-27",15.6,10.99349,22079700],["2012-09-28",15.82,11.14852,18294000],["2012-10-01",15.9,11.2049,19411300],["2012-10-02",16,11.27537,17701800],["2012-10-03",16.05,11.3106,13156700],["2012-10-04",16.16,11.38812,15213900],["2012-10-05",16.07,11.3247,10687600],["2012-10-08",15.53,10.94415,12827100],["2012-10-09",15.36,10.82436,9900400],["2012-10-10",15.12,10.65522,10169200],["2012-10-11",15.03,10.5918,8288900],["2012-10-12",15.12,10.65522,11019600],["2012-10-15",15.29,10.77503,13756900],["2012-10-16",15.45,10.88778,10332200],["2012-10-17",15.6,10.99349,11422800],["2012-10-18",15.55,10.95825,7576200],["2012-10-19",15.22,10.72569,14543200],["2012-10-22",15.33,10.80322,8037000],["2012-10-23",15.22,10.72569,8265300],["2012-10-24",15.15,10.67636,7975800],["2012-10-25",15.38,10.83845,10750400],["2012-10-26",15.5,10.92301,9848800],["2012-10-31",15.9,11.2049,8240100],["2012-11-01",16.11,11.35289,7898500],["2012-11-02",15.77,11.11329,6977400],["2012-11-05",15.88,11.19081,13086400],["2012-11-06",16.2,11.41631,8769700],["2012-11-07",16.17,11.39517,16034300],["2012-11-08",16.13,11.36698,9815600],["2012-11-09",16.36,11.52907,12006600],["2012-11-12",16.45,11.59249,9216100],["2012-11-13",16.18,11.40222,10552800],["2012-11-14",15.92,11.21899,12734000],["2012-11-15",16.05,11.3106,6853600],["2012-11-16",16.19,11.40926,10454800],["2012-11-19",16.34,11.51497,6442400],["2012-11-20",16.25,11.45155,5566500],["2012-11-21",16.26,11.4586,4410400],["2012-11-23",16.84,11.86733,9092900],["2012-11-26",16.62,11.71229,11667800],["2012-11-27",16.83,11.86028,12304300],["2012-11-28",16.9,11.90961,9950200],["2012-11-29",17.13,12.07169,7697000],["2012-11-30",17.27,12.17035,10360100],["2012-12-03",17.08,12.03646,5731000],["2012-12-04",16.75,11.8039,14163100],["2012-12-05",16.96,11.95189,11844700],["2012-12-06",17.05,12.01532,7265400],["2012-12-07",17.03,12.00122,12843700],["2012-12-10",16.88,11.89551,8013500],["2012-12-11",17.19,12.11397,10565100],["2012-12-12",17.06,12.02236,8601000],["2012-12-13",17.11,12.0576,11060000],["2012-12-14",16.95,11.94484,12329200],["2012-12-17",16.94,11.9378,10028800],["2012-12-18",16.98,11.96599,9133700],["2012-12-19",17.09,12.0435,6620600],["2012-12-20",17.1,12.05055,8313900],["2012-12-21",16.95,11.94484,8153700],["2012-12-24",16.93,11.93075,1533500],["2012-12-26",16.92,11.9237,3234800],["2012-12-27",16.98,11.96599,6257900],["2012-12-28",17.13,12.07169,6091600],["2012-12-31",17.16,12.09283,5631600],["2013-01-02",18.1,12.75526,10226100],["2013-01-03",18.09,12.74822,13148600],["2013-01-04",17.96,12.6566,7464200],["2013-01-07",17.7,12.47338,9429900],["2013-01-08",17.54,12.36063,8112900],["2013-01-09",17.54,12.36063,12977400],["2013-01-10",18.18,12.81164,15772200],["2013-01-11",18.15,12.7905,12556600],["2013-01-14",18.01,12.69183,8392500],["2013-01-15",17.89,12.60727,12064700],["2013-01-16",17.8,12.54385,8976600],["2013-01-17",18.26,12.86802,11372400],["2013-01-18",18.14,12.78345,12608400],["2013-01-22",18.16,12.79754,11338900],["2013-01-23",18.27,12.87506,9210500],["2013-01-24",17.81,12.55089,8766400],["2013-01-25",17.75,12.50861,9410300],["2013-01-28",17.52,12.34653,13755500],["2013-01-29",17.76,12.51566,10022400],["2013-01-30",17.8,12.54385,8748500],["2013-01-31",17.74,12.50157,10751300],["2013-02-01",18.07,12.73412,8979400],["2013-02-04",17.9,12.61432,5769800],["2013-02-05",18.18,12.81164,6314500],["2013-02-06",18.04,12.71298,5810300],["2013-02-07",18.3,12.8962,8194200],["2013-02-08",18.45,13.00191,9341100],["2013-02-11",18.48,13.02305,4804300],["2013-02-12",18.5,13.03715,4868400],["2013-02-13",18.41,12.97373,6487300],["2013-02-14",18.57,13.08648,5087900],["2013-02-15",18.53,13.05829,5266400],["2013-02-19",19.15,13.49521,11089400],["2013-02-20",18.89,13.31198,9250100],["2013-02-21",18.69,13.17104,7048100],["2013-02-22",18.9,13.31903,8572300],["2013-02-25",18.25,12.86097,11474200],["2013-02-26",17.81,12.55089,18927900],["2013-02-27",18.18,12.81164,15507300],["2013-02-28",18.25,12.86097,9086700],["2013-03-01",18.25,12.86097,8703200],["2013-03-04",18.14,12.78345,10449900],["2013-03-05",18.33,12.91735,8628300],["2013-03-06",18.12,12.76936,9243600],["2013-03-07",18.05,12.72003,12116900],["2013-03-08",17.91,12.62137,9194700],["2013-03-11",17.72,12.48747,8261800],["2013-03-12",17.73,12.49452,6289800],["2013-03-13",18,12.68479,9987400],["2013-03-14",18.05,12.72003,7771400],["2013-03-15",17.64,12.4311,13988800],["2013-03-18",17.24,12.14921,13773100],["2013-03-19",17.08,12.03646,12270900],["2013-03-20",17.25,12.15626,10920000],["2013-03-21",16.89,11.90256,8847800],["2013-03-22",17.07,12.02941,5857700],["2013-03-25",16.95,11.94484,8533300],["2013-03-26",17.07,12.02941,8555300],["2013-03-27",17.17,12.09988,10581000],["2013-03-28",17.19,12.11397,11994500],["2013-04-01",17.08,12.03646,10849200],["2013-04-02",17.11,12.0576,10203600],["2013-04-03",16.74,11.79686,15742400],["2013-04-04",16.83,11.86028,11240200],["2013-04-05",16.73,11.78981,11192000],["2013-04-08",16.84,11.86733,9706100],["2013-04-09",16.95,11.94484,10358700],["2013-04-10",17.19,12.11397,12085500],["2013-04-11",17.34,12.21968,8494300],["2013-04-12",17.31,12.19854,7375800],["2013-04-15",16.89,11.90256,9138100],["2013-04-16",17.24,12.14921,9856000],["2013-04-17",17.08,12.03646,21226100],["2013-04-18",17.94,12.64251,24337500],["2013-04-19",18.8,13.24856,21119200],["2013-04-22",18.5,13.03715,20376200],["2013-04-23",18.28,12.88211,21663000],["2013-04-24",18.44,12.99486,10201900],["2013-04-25",18.69,13.17104,15245700],["2013-04-26",18.53,13.05829,7028200],["2013-04-29",18.83,13.2697,7825300],["2013-04-30",19.08,13.44588,12088600],["2013-05-01",19.11,13.46702,8604300],["2013-05-02",19.53,13.763,11268200],["2013-05-03",19.41,13.67843,9254600],["2013-05-06",19.55,13.77709,5661100],["2013-05-07",19.47,13.72071,8522800],["2013-05-08",20.21,14.2422,14032800],["2013-05-09",20.21,14.2422,8912600],["2013-05-10",20.17,14.21401,7955300],["2013-05-13",19.93,14.04488,6519800],["2013-05-14",19.89,14.01669,8539100],["2013-05-15",19.8,13.95327,9222200],["2013-05-16",19.45,13.70662,10411800],["2013-05-17",19.51,13.74891,10542300],["2013-05-20",19.37,13.65025,8361000],["2013-05-21",19.23,13.55159,12950200],["2013-05-22",18.89,13.31198,12530800],["2013-05-23",18.75,13.21332,11028900],["2013-05-24",18.86,13.29084,5303600],["2013-05-28",19.05,13.42474,9106200],["2013-05-29",19.24,13.55863,13092900],["2013-05-30",18.97,13.36836,8189600],["2013-05-31",18.66,13.1499,5732400],["2013-06-03",18.71,13.18514,7736400],["2013-06-04",18.94,13.34722,10672000],["2013-06-05",18.66,13.1499,6480800],["2013-06-06",18.6,13.10762,6501100],["2013-06-07",18.69,13.17104,9081200],["2013-06-10",18.81,13.25561,7479600],["2013-06-11",18.52,13.05124,6397300],["2013-06-12",18.36,12.93849,8052500],["2013-06-13",18.27,12.87506,10935400],["2013-06-14",17.99,12.67774,12849000],["2013-06-17",18.12,12.76936,9447900],["2013-06-18",18.43,12.98782,5406300],["2013-06-19",17.99,12.67774,8924900],["2013-06-20",17.41,12.26901,12639600],["2013-06-21",17.18,12.10693,23104500],["2013-06-24",16.93,11.93075,13192700],["2013-06-25",17.53,12.35358,11598600],["2013-06-26",17.64,12.4311,9187600],["2013-06-27",17.93,12.63546,12208300],["2013-06-28",18.32,12.9103,12464500],["2013-07-01",18.45,13.00191,11763500],["2013-07-02",18.5,13.03715,12477200],["2013-07-03",18.12,13.12552,6647800],["2013-07-05",18.21,13.19071,13475100],["2013-07-08",17.6,12.74885,12284200],["2013-07-09",17.84,12.9227,9364200],["2013-07-10",17.84,12.9227,8103100],["2013-07-11",18.54,13.42976,13715600],["2013-07-12",18.44,13.35732,8718400],["2013-07-15",18.4,13.32834,6033700],["2013-07-16",18.43,13.35007,5607100],["2013-07-17",18.45,13.36456,12115500],["2013-07-18",16.81,12.1766,43566600],["2013-07-19",16.49,11.9448,24303600],["2013-07-22",16.62,12.03897,18796700],["2013-07-23",16.74,12.12589,14272700],["2013-07-24",17.02,12.32872,17278700],["2013-07-25",17.18,12.44461,12460600],["2013-07-26",16.9,12.24179,14971300],["2013-07-29",16.7,12.09691,5983600],["2013-07-30",16.97,12.2925,8600400],["2013-07-31",16.98,12.29974,10546900],["2013-08-01",17.25,12.49532,15090600],["2013-08-02",16.8,12.16936,11401700],["2013-08-05",16.82,12.18384,7301600],["2013-08-06",16.59,12.01724,13470400],["2013-08-07",16.17,11.71301,17069600],["2013-08-08",16.22,11.74922,10922600],["2013-08-09",16.21,11.74198,10587800],["2013-08-12",16.05,11.62608,14971700],["2013-08-13",16.27,11.78544,16817700],["2013-08-14",16.06,11.63332,7870800],["2013-08-15",16,11.58986,10792600],["2013-08-16",15.97,11.56813,10987100],["2013-08-19",15.81,11.45223,6690600],["2013-08-20",15.83,11.46672,10514800],["2013-08-21",15.75,11.40877,10358700],["2013-08-22",16.06,11.63332,8432900],["2013-08-23",16.22,11.74922,7465700],["2013-08-26",16.26,11.7782,7273500],["2013-08-27",15.98,11.57537,8530100],["2013-08-28",16.26,11.7782,6967400],["2013-08-29",16.67,12.07519,9963200],["2013-08-30",16.56,11.99551,11490100],["2013-09-03",16.9,12.24179,11182100],["2013-09-04",16.86,12.21282,13726500],["2013-09-05",17.18,12.44461,7738300],["2013-09-06",17.01,12.32148,6338000],["2013-09-09",17.3,12.53154,9635300],["2013-09-10",17.48,12.66193,12162900],["2013-09-11",17.44,12.63295,7063000],["2013-09-12",17.28,12.51705,5454000],["2013-09-13",17.33,12.55327,4095700],["2013-09-16",17.62,12.76334,7962200],["2013-09-17",17.68,12.8068,5369100],["2013-09-18",17.61,12.75609,14262300],["2013-09-19",17.6,12.74885,8842600],["2013-09-20",17.31,12.53878,10964700],["2013-09-23",17.65,12.78506,10653800],["2013-09-24",17.56,12.71987,9132700],["2013-09-25",17.32,12.54603,8526900],["2013-09-26",17.32,12.54603,4675400],["2013-09-27",17.07,12.36493,7682900],["2013-09-30",16.96,12.28525,10700100],["2013-10-01",17.42,12.61846,9771900],["2013-10-02",17.47,12.65468,7562800],["2013-10-03",17.7,12.82129,10645800],["2013-10-04",17.68,12.8068,4444200],["2013-10-07",17.62,12.76334,6451300],["2013-10-08",17.46,12.64744,10981400],["2013-10-09",17.26,12.50257,16482600],["2013-10-10",17.67,12.79955,10695500],["2013-10-11",18.09,13.10379,11789100],["2013-10-14",18.01,13.04584,6662100],["2013-10-15",18.15,13.14725,11212900],["2013-10-16",18.28,13.24142,15598100],["2013-10-17",18.65,13.50943,11722200],["2013-10-18",19.08,13.82091,18201700],["2013-10-21",18.98,13.74848,9149900],["2013-10-22",19.16,13.87886,9070100],["2013-10-23",18.72,13.56014,7310500],["2013-10-24",18.68,13.53116,10937800],["2013-10-25",18.47,13.37905,11326500],["2013-10-28",18.61,13.48046,4698300],["2013-10-29",18.77,13.59636,6290000],["2013-10-30",18.58,13.45873,6733800],["2013-10-31",18.41,13.33559,11222600],["2013-11-01",18.47,13.37905,6402000],["2013-11-04",18.34,13.28488,8109000],["2013-11-05",18.08,13.09655,9365500],["2013-11-06",18.27,13.23417,9934100],["2013-11-07",18.13,13.13276,10357600],["2013-11-08",18.01,13.04584,8990200],["2013-11-11",17.73,12.84302,6615000],["2013-11-12",17.81,12.90097,8571600],["2013-11-13",17.61,12.75609,12877300],["2013-11-14",17.5,12.67641,10754400],["2013-11-15",17.66,12.79231,12669700],["2013-11-18",17.7,12.82129,10210200],["2013-11-19",17.57,12.72712,8452000],["2013-11-20",17.55,12.71263,10457400],["2013-11-21",17.02,12.32872,19212800],["2013-11-22",17.13,12.40839,15826400],["2013-11-25",17.17,12.43737,9930300],["2013-11-26",17.46,12.64744,14337100],["2013-11-27",17.58,12.73436,13181100],["2013-11-29",17.73,12.84302,3991200],["2013-12-02",17.4,12.60398,12010000],["2013-12-03",17.53,12.69814,10074800],["2013-12-04",17.54,12.70539,6448500],["2013-12-05",17.4,12.60398,9852400],["2013-12-06",17.62,12.76334,6875100],["2013-12-09",17.57,12.72712,9100100],["2013-12-10",17.37,12.58225,9872100],["2013-12-11",17.48,12.66193,7899600],["2013-12-12",17.12,12.40115,10866900],["2013-12-13",17.08,12.37218,10409400],["2013-12-16",17.11,12.39391,7179800],["2013-12-17",17.08,12.37218,24563300],["2013-12-18",17,12.31423,16981600],["2013-12-19",17.05,12.35044,8418300],["2013-12-20",16.99,12.30698,7594000],["2013-12-23",17.14,12.41564,7667100],["2013-12-24",17.19,12.45186,2766700],["2013-12-26",17.18,12.44461,2839300],["2013-12-27",17.26,12.50257,4619200],["2013-12-30",17.58,12.73436,7808000],["2013-12-31",17.44,12.63295,7647200],["2014-01-02",17.15,12.42288,6029100],["2014-01-03",16.95,12.27801,11362700],["2014-01-06",16.9,12.24179,10370200],["2014-01-07",16.91,12.24903,13083100],["2014-01-08",17.09,12.37942,13428900],["2014-01-09",16.76,12.14038,9422200],["2014-01-10",16.9,12.24179,11148000],["2014-01-13",16.91,12.24903,10286100],["2014-01-14",17.38,12.58948,13334500],["2014-01-15",17.56,12.71987,15510900],["2014-01-16",18.15,13.14725,21768200],["2014-01-17",17.77,12.87199,14574800],["2014-01-21",17.69,12.81404,8371500],["2014-01-22",17.96,13.00962,12870700],["2014-01-23",17.7,12.82129,8872200],["2014-01-24",17.57,12.72712,12403200],["2014-01-27",17.15,12.42288,11006600],["2014-01-28",17.16,12.43013,7525700],["2014-01-29",17.01,12.32148,9378900],["2014-01-30",17.14,12.41564,7230000],["2014-01-31",16.92,12.25628,13590600],["2014-02-03",16.77,12.14762,14171700],["2014-02-04",16.74,12.12589,12321900],["2014-02-05",16.46,11.92307,14334100],["2014-02-06",16.99,12.30698,10142700],["2014-02-07",17.16,12.43013,9430700],["2014-02-10",17.26,12.50257,8003300],["2014-02-11",17.39,12.59673,9631800],["2014-02-12",17.38,12.58948,6962800],["2014-02-13",17.45,12.64019,6564600],["2014-02-14",17.89,12.95892,11269900],["2014-02-18",17.79,12.88648,6412700],["2014-02-19",17.76,12.86474,8702500],["2014-02-20",17.69,12.81404,11836500],["2014-02-21",17.74,12.85026,6013200],["2014-02-24",17.69,12.81404,5499200],["2014-02-25",17.62,12.76334,5944700],["2014-02-26",17.83,12.91545,9376100],["2014-02-27",18.01,13.04584,8659800],["2014-02-28",18.07,13.0893,11279600],["2014-03-03",18.03,13.06033,18168800],["2014-03-04",18.04,13.06757,12548700],["2014-03-05",18.39,13.32109,9863100],["2014-03-06",18.87,13.66879,14240300],["2014-03-07",18.77,13.59636,14153200],["2014-03-10",18.96,13.73399,10652100],["2014-03-11",18.77,13.59636,8748200],["2014-03-12",19.43,14.07444,21260500],["2014-03-13",19.27,13.95854,18414700],["2014-03-14",18.9,13.69052,13077400],["2014-03-17",19.11,13.84264,10786300],["2014-03-18",19.18,13.89334,11987400],["2014-03-19",18.88,13.67604,10596800],["2014-03-20",18.85,13.6543,13124200],["2014-03-21",18.53,13.42251,12885000],["2014-03-24",18.64,13.50219,7898200],["2014-03-25",19.12,13.84988,17129500],["2014-03-26",19.09,13.82815,10597800],["2014-03-27",19.42,14.0672,14222200],["2014-03-28",19.64,14.22655,11246400],["2014-03-31",20.02,14.50181,14482300],["2014-04-01",20.32,14.71912,16133600],["2014-04-02",20.04,14.5163,14875200],["2014-04-03",19.94,14.44387,14904400],["2014-04-04",19.77,14.32073,14585200],["2014-04-07",19.74,14.29899,9693500],["2014-04-08",19.98,14.47284,9181600],["2014-04-09",20.15,14.59599,9754100],["2014-04-10",19.82,14.35694,9776500],["2014-04-11",19.89,14.40765,8414400],["2014-04-14",20.26,14.67566,9819500],["2014-04-15",20.51,14.85675,22468600],["2014-04-16",20.15,14.59599,15121500],["2014-04-17",20.72,15.00887,20492800],["2014-04-21",20.56,14.89297,11525800],["2014-04-22",20.56,14.89297,11191200],["2014-04-23",20.41,14.78431,9031700],["2014-04-24",20.56,14.89297,12202800],["2014-04-25",19.91,14.42213,15474700],["2014-04-28",20.3,14.70464,14382700],["2014-04-29",20.1,14.55977,13771200],["2014-04-30",20.1,14.55977,12965700],["2014-05-01",19.77,14.32073,10276400],["2014-05-02",19.62,14.21207,11073200],["2014-05-05",19.66,14.24104,7061200],["2014-05-06",20,14.48733,10549900],["2014-05-07",20.33,14.72637,14637400],["2014-05-08",20.51,14.85675,13522200],["2014-05-09",20.41,14.78431,10384000],["2014-05-12",20.59,14.91471,19623700],["2014-05-13",20.64,14.95092,9547500],["2014-05-14",20.58,14.90746,10140100],["2014-05-15",20.66,14.96541,12943300],["2014-05-16",20.77,15.04509,9131200],["2014-05-19",20.66,14.96541,6459900],["2014-05-20",20.51,14.85675,4564200],["2014-05-21",20.5,14.84951,5629400],["2014-05-22",20.64,14.95092,6156500],["2014-05-23",20.66,14.96541,7179700],["2014-05-27",20.89,15.13201,7520300],["2014-05-28",20.86,15.11028,7761100],["2014-05-29",20.7,14.99438,6114900],["2014-05-30",20.56,14.89297,6671500],["2014-06-02",20.66,14.96541,6475000],["2014-06-03",21.24,15.38554,20116100],["2014-06-04",21.1,15.28413,10888700],["2014-06-05",21.2,15.35656,8404000],["2014-06-06",21.09,15.27689,7647900],["2014-06-09",21.21,15.36381,8131800],["2014-06-10",21.3,15.429,7595600],["2014-06-11",21.13,15.30586,7507600],["2014-06-12",21.11,15.29137,5641600],["2014-06-13",21.09,15.27689,5705100],["2014-06-16",21.21,15.36381,4543500],["2014-06-17",21.26,15.40003,10287700],["2014-06-18",21.35,15.46523,8455000],["2014-06-19",21.69,15.71151,9709300],["2014-06-20",21.15,15.32035,8450400],["2014-06-23",20.85,15.10304,6105200],["2014-06-24",20.78,15.05233,8122200],["2014-06-25",21.03,15.23342,5486200],["2014-06-26",21.02,15.22618,5177100],["2014-06-27",21.28,15.41452,5816000],["2014-06-30",21.39,15.4942,6491200],["2014-07-01",21.97,15.91433,8655700],["2014-07-02",22.38,16.21132,10574100],["2014-07-03",22.71,16.45036,4317800],["2014-07-07",22.67,16.42138,12390700],["2014-07-08",22.57,16.34895,10319000],["2014-07-09",22.42,16.2403,12353400],["2014-07-10",22.95,16.62421,14431800],["2014-07-11",22.81,16.5228,13026000],["2014-07-14",22.66,16.78351,14313800],["2014-07-15",22.47,16.64278,10256800],["2014-07-16",20.93,15.50216,41814000],["2014-07-17",20.2,14.96147,25798200],["2014-07-18",20.48,15.16886,19052400],["2014-07-21",20.43,15.13183,17570900],["2014-07-22",20.71,15.33921,10489800],["2014-07-23",20.68,15.31699,11879700],["2014-07-24",20.89,15.47253,12694300],["2014-07-25",20.35,15.07257,12177800],["2014-07-28",20.37,15.08739,12681000],["2014-07-29",20.54,15.2133,9895500],["2014-07-30",20.72,15.34662,9957300],["2014-07-31",20,14.81334,16332100],["2014-08-01",20.2,14.96147,9833500],["2014-08-04",20.51,15.19108,9836300],["2014-08-05",19.8,14.6652,13411900],["2014-08-06",20.04,14.84296,9394300],["2014-08-07",19.91,14.74668,8653500],["2014-08-08",19.79,14.6578,19783100],["2014-08-11",20.05,14.85037,10054400],["2014-08-12",19.99,14.80593,9283800],["2014-08-13",20.33,15.05775,11932500],["2014-08-14",20.53,15.20589,6287000],["2014-08-15",20.45,15.14664,7212400],["2014-08-18",20.47,15.16145,4432100],["2014-08-19",20.74,15.36144,7677200],["2014-08-20",20.84,15.4355,10026700],["2014-08-21",20.62,15.27256,10642500],["2014-08-22",20.83,15.42809,11389900],["2014-08-25",20.68,15.31699,9991200],["2014-08-26",20.8,15.40587,7830700],["2014-08-27",20.91,15.48734,12153100],["2014-08-28",20.91,15.48734,7620800],["2014-08-29",20.94,15.50956,5322800],["2014-09-02",21.08,15.61326,8116900],["2014-09-03",21.35,15.81324,9850200],["2014-09-04",21.19,15.69473,8057900],["2014-09-05",21.18,15.68732,5969000],["2014-09-08",21.07,15.60585,6724200],["2014-09-09",21.05,15.59103,7312400],["2014-09-10",21.03,15.57623,6244800],["2014-09-11",20.9,15.47994,7389100],["2014-09-12",20.34,15.06516,15136400],["2014-09-15",20.24,14.9911,8072900],["2014-09-16",20.48,15.16886,8209000],["2014-09-17",20.62,15.27256,6456800],["2014-09-18",20.92,15.49475,8889700],["2014-09-19",20.52,15.19849,8952700],["2014-09-22",20.36,15.07998,12063100],["2014-09-23",20.34,15.06516,9091000],["2014-09-24",20.59,15.25034,9684500],["2014-09-25",20.11,14.89481,12835200],["2014-09-26",20.14,14.91703,11396400],["2014-09-29",19.95,14.7763,12150400],["2014-09-30",20.18,14.94666,15357400],["2014-10-01",20.1,14.8874,16100700],["2014-10-02",20.29,15.02813,22937000],["2014-10-03",20.83,15.42809,19548800],["2014-10-06",20.82,15.42068,19804800],["2014-10-07",20.38,15.09479,9473500],["2014-10-08",20.6,15.25774,12264600],["2014-10-09",20.47,15.16145,10846800],["2014-10-10",19.44,14.39857,28668600],["2014-10-13",19.67,14.56892,14696600],["2014-10-14",20.14,14.91703,21296600],["2014-10-15",20.07,14.86518,20760400],["2014-10-16",20.72,15.34662,30662100],["2014-10-17",20.72,15.34662,14809100],["2014-10-20",20.87,15.45772,11512400],["2014-10-21",21.39,15.84286,17393800],["2014-10-22",21.24,15.73176,14927700],["2014-10-23",21.3,15.7762,10095300],["2014-10-24",21.18,15.68732,8800200],["2014-10-27",21.36,15.82065,11136800],["2014-10-28",21.59,15.991,11058800],["2014-10-29",21.59,15.991,9201700],["2014-10-30",21.11,15.63548,12181300],["2014-10-31",22.02,16.30949,19615000],["2014-11-03",21.9,16.22061,10560900],["2014-11-04",21.95,16.25764,8881100],["2014-11-05",22.03,16.31689,8994500],["2014-11-06",21.8,16.14654,6782500],["2014-11-07",21.82,16.16135,7835600],["2014-11-10",22.26,16.48725,7833800],["2014-11-11",22.2,16.4428,6580400],["2014-11-12",22.05,16.3317,11788800],["2014-11-13",22.34,16.5465,10891000],["2014-11-14",22.4,16.59093,8233100],["2014-11-17",21.91,16.22801,16309900],["2014-11-18",22.05,16.3317,13347000],["2014-11-19",22.53,16.68723,14975100],["2014-11-20",22.76,16.85758,11797500],["2014-11-21",23.06,17.07978,11661000],["2014-11-24",22.94,16.9909,9042000],["2014-11-25",22.91,16.96868,6605100],["2014-11-26",23.18,17.16866,7688400],["2014-11-28",23.47,17.38346,6019000],["2014-12-01",22.94,16.9909,7990200],["2014-12-02",22.57,16.71685,9853000],["2014-12-03",22.93,16.9835,16566400],["2014-12-04",22.82,16.90202,6130000],["2014-12-05",22.74,16.84277,7679900],["2014-12-08",22.5,16.66501,9404100],["2014-12-09",22.58,16.72426,9606600],["2014-12-10",22.19,16.4354,10065400],["2014-12-11",22.14,16.39837,11096100],["2014-12-12",21.97,16.27244,11335100],["2014-12-15",21.94,16.25023,14120700],["2014-12-16",21.44,15.8799,11179200],["2014-12-17",21.64,16.02803,13146600],["2014-12-18",21.79,16.13914,10804900],["2014-12-19",22.2,16.4428,11708000],["2014-12-22",22.37,16.56873,4714700],["2014-12-23",22.21,16.45021,6055100],["2014-12-24",22.35,16.55391,1975600],["2014-12-26",22.31,16.52427,2634900],["2014-12-29",22.38,16.57612,3737200],["2014-12-30",22.44,16.62056,4791900],["2014-12-31",22.38,16.57612,3877200],["2015-01-02",22.28,16.50205,6074100],["2015-01-05",21.74,16.1021,9031800],["2015-01-06",21.36,15.82065,10169500],["2015-01-07",21.67,16.05025,10180200],["2015-01-08",21.81,16.15394,15825900],["2015-01-09",21.2,15.70213,17596000],["2015-01-12",20.79,15.39847,24695300],["2015-01-13",21.05,15.59103,11043200],["2015-01-14",21.06,15.59844,21760200],["2015-01-15",22.89,16.95387,36350200],["2015-01-16",22.6,16.73907,22402000],["2015-01-20",23.09,17.102,23999700],["2015-01-21",23.21,17.19088,17966600],["2015-01-22",23.71,17.56121,25334400],["2015-01-23",23.99,17.7686,13027300],["2015-01-26",24.16,17.89451,14091400],["2015-01-27",24.19,17.91674,14735300],["2015-01-28",23.93,17.72416,16762900],["2015-01-29",23.29,17.25013,19411300],["2015-01-30",22.71,16.82055,17590300],["2015-02-02",22.94,16.9909,12854500],["2015-02-03",23.15,17.14644,16676200],["2015-02-04",23.58,17.46493,11266500],["2015-02-05",23.66,17.52418,12016600],["2015-02-06",23.1,17.10941,16529800],["2015-02-09",22.67,16.79091,12821100],["2015-02-10",23.86,17.67231,17077300],["2015-02-11",24.29,17.9908,14211100],["2015-02-12",24.47,18.12412,10136200],["2015-02-13",24.84,18.39816,11637500],["2015-02-17",24.77,18.34632,10525500],["2015-02-18",24.71,18.30188,7433100],["2015-02-19",24.52,18.16115,9929400],["2015-02-20",24.44,18.10191,7268000],["2015-02-23",24.22,17.93895,7827400],["2015-02-24",25.04,18.5463,15932700],["2015-02-25",25.04,18.5463,10388400],["2015-02-26",24.68,18.27966,7588500],["2015-02-27",24.53,18.16855,8541000],["2015-03-02",24.63,18.24262,7081200],["2015-03-03",24.5,18.14634,7485300],["2015-03-04",24.33,18.02043,9415000],["2015-03-05",24.46,18.11672,6882400],["2015-03-06",24.09,17.84267,6375000],["2015-03-09",23.45,17.36864,15598700],["2015-03-10",23.05,17.07237,12405600],["2015-03-11",23.49,17.39826,9485000],["2015-03-12",23.53,17.42789,10892000],["2015-03-13",23.88,17.68712,9748200],["2015-03-16",24.28,17.98339,18384800],["2015-03-17",24.31,18.00561,12558800],["2015-03-18",24.71,18.30188,14551700],["2015-03-19",24.66,18.26484,11699700],["2015-03-20",24.77,18.34632,7196900],["2015-03-23",24.8,18.36853,9110900],["2015-03-24",24.5,18.14634,9071500],["2015-03-25",23.18,17.16866,32339400],["2015-03-26",23.2,17.18347,36432500],["2015-03-27",22.94,16.9909,20264000],["2015-03-30",23.25,17.2205,14707100],["2015-03-31",23.48,17.39086,13621500],["2015-04-01",23.23,17.2057,13314800],["2015-04-02",23.69,17.5464,12443500],["2015-04-06",23.54,17.4353,11439200],["2015-04-07",23.39,17.3242,13305600],["2015-04-08",23.2,17.18347,10835200],["2015-04-09",23.44,17.36123,10183300],["2015-04-10",23.5,17.40567,10531900],["2015-04-13",23.33,17.27976,11125700],["2015-04-14",23.18,17.16866,13787000],["2015-04-15",23.51,17.41308,16883000],["2015-04-16",23.24,17.2131,28320800],["2015-04-17",23.22,17.19829,16113600],["2015-04-20",23.27,17.23532,15253500],["2015-04-21",23.33,17.27976,13191400],["2015-04-22",23.84,17.6575,15880200],["2015-04-23",24.3,17.9982,22973300],["2015-04-24",24.91,18.45001,28481800],["2015-04-27",25.41,18.82035,25744900],["2015-04-28",25.01,18.52408,14437100],["2015-04-29",24.79,18.36113,12642500],["2015-04-30",24.44,18.10191,16033300],["2015-05-01",24.74,18.3241,9732900],["2015-05-04",24.32,18.01302,9436900],["2015-05-05",24.29,17.9908,13233000],["2015-05-06",24.45,18.1093,8302200],["2015-05-07",24.37,18.05005,7299600],["2015-05-08",24.55,18.18337,11054400],["2015-05-11",24.37,18.05005,6256500],["2015-05-12",24.38,18.05746,10406900],["2015-05-13",24.44,18.10191,6596700],["2015-05-14",24.41,18.07968,9130500],["2015-05-15",24.56,18.19078,5952400],["2015-05-18",24.41,18.07968,9387100],["2015-05-19",24.59,18.213,10063100],["2015-05-20",24.58,18.2056,9053200],["2015-05-21",24.24,17.95376,12175800],["2015-05-22",24.2,17.92414,8574500],["2015-05-26",24.26,17.96858,10911600],["2015-05-27",24.6,18.22041,14361100],["2015-05-28",24.45,18.1093,10416600],["2015-05-29",24.28,17.98339,13170000],["2015-06-01",24.14,17.87969,10391300],["2015-06-02",23.67,17.53159,12267300],["2015-06-03",23.66,17.52418,10846500],["2015-06-04",22.98,17.02053,16981800],["2015-06-05",22.86,16.93165,9277100],["2015-06-08",22.65,16.7761,9155900],["2015-06-09",22.83,16.90942,14045900],["2015-06-10",23.33,17.27976,14611900],["2015-06-11",23.51,17.41308,12836500],["2015-06-12",23.67,17.53159,12115900],["2015-06-15",23.26,17.22791,12984800],["2015-06-16",23.58,17.46493,12381400],["2015-06-17",23.6,17.47974,12642300],["2015-06-18",23.76,17.59825,11225200],["2015-06-19",23.4,17.3316,11609100],["2015-06-22",23.84,17.6575,13407100],["2015-06-23",23.93,17.72416,9339600],["2015-06-24",23.9,17.70194,9368200],["2015-06-25",24.08,17.83526,8369700],["2015-06-26",23.63,17.50196,14805800],["2015-06-29",22.38,17.10303,14494500],["2015-06-30",22.71,17.35523,15836800],["2015-07-01",22.93,17.52336,12403200],["2015-07-02",23.15,17.69148,7884900],["2015-07-06",22.94,17.53099,7476100],["2015-07-07",22.96,17.54628,10131500],["2015-07-08",22.23,16.9884,13956700],["2015-07-09",22.22,16.98077,12147200],["2015-07-10",22.57,17.24824,9042600],["2015-07-13",22.86,17.46987,11501200],["2015-07-14",22.8,17.42401,8778400],["2015-07-15",22.56,17.24059,13861500],["2015-07-16",22.73,17.37051,29850800],["2015-07-17",23.03,17.59978,10314200],["2015-07-20",22.9,17.50043,12307200],["2015-07-21",22.88,17.48514,9372700],["2015-07-22",22.22,16.98077,17279900],["2015-07-23",22.31,17.04954,16251500],["2015-07-24",21.64,16.53752,15045700],["2015-07-27",21.63,16.52988,10167100],["2015-07-28",21.88,16.72094,13102700],["2015-07-29",22.11,16.8967,12780100],["2015-07-30",22.7,17.34759,17400600],["2015-07-31",22.11,16.8967,16313800],["2015-08-03",21.72,16.59867,11945800],["2015-08-04",21.45,16.39233,13832400],["2015-08-05",21.61,16.5146,7506500],["2015-08-06",21.28,16.26241,12945100],["2015-08-07",21.03,16.07136,16644500],["2015-08-10",21.61,16.5146,25398700],["2015-08-11",20.83,15.91852,18685200],["2015-08-12",20.75,15.85738,20957100],["2015-08-13",20.54,15.69689,7873400],["2015-08-14",20.38,15.57462,11355400],["2015-08-17",20.28,15.4982,18060200],["2015-08-18",20.03,15.30715,10410700],["2015-08-19",19.91,15.21544,12520400],["2015-08-20",19.61,14.98617,12865500],["2015-08-21",18.88,14.4283,20217500],["2015-08-24",18.76,14.33659,31876000],["2015-08-25",18.76,14.33659,25640300],["2015-08-26",19.45,14.8639,20952300],["2015-08-27",19.94,15.23836,17880000],["2015-08-28",20,15.28422,10980800],["2015-08-31",19.88,15.19251,9081400],["2015-09-01",19.41,14.83333,14185700],["2015-09-02",19.94,15.23836,14670900],["2015-09-03",20.07,15.33771,8174900],["2015-09-04",19.67,15.03203,8944000],["2015-09-08",20.05,15.32243,10390900],["2015-09-09",19.88,15.19251,10318700],["2015-09-10",19.7,15.05495,17806400],["2015-09-11",19.9,15.20779,9549900],["2015-09-14",20.04,15.31479,7790800],["2015-09-15",20.39,15.58226,11469800],["2015-09-16",20.67,15.79624,11471100],["2015-09-17",20.66,15.7886,11394200],["2015-09-18",20.61,15.75039,14057800],["2015-09-21",20.53,15.68925,12292100],["2015-09-22",19.95,15.24601,13482400],["2015-09-23",20.01,15.29186,22169600],["2015-09-24",19.99,15.27658,11088800],["2015-09-25",20.05,15.32243,10742300],["2015-09-28",19.63,15.00146,15576100],["2015-09-29",19.89,15.20016,10919600],["2015-09-30",20.75,15.85738,12400200],["2015-10-01",20.86,15.94144,14508200],["2015-10-02",20.76,15.86502,15271100],["2015-10-05",21.4,16.35411,10938100],["2015-10-06",21.23,16.22419,10577700],["2015-10-07",21.93,16.75915,13647100],["2015-10-08",22.25,17.00369,10343500],["2015-10-09",21.95,16.77443,11648800],["2015-10-12",22.09,16.88142,6779500],["2015-10-13",21.94,16.76679,12740800],["2015-10-14",22.34,17.07247,22801100],["2015-10-15",21.95,16.77443,17867300],["2015-10-16",22.16,16.93491,9598700],["2015-10-19",22.23,16.9884,8940900],["2015-10-20",22.31,17.04954,6718400],["2015-10-21",22.22,16.98077,8154300],["2015-10-22",22.51,17.20238,8214500],["2015-10-23",22.47,17.17182,11854100],["2015-10-26",22.16,16.93491,12350400],["2015-10-27",22.2,16.96548,6885400],["2015-10-28",22.08,16.87378,9913700],["2015-10-29",21.82,16.67508,7939100],["2015-10-30",21.96,16.78207,8791800],["2015-11-02",22.1,16.88906,5716700],["2015-11-03",22.77,17.40108,12846400],["2015-11-04",23.55,17.99717,14372000],["2015-11-05",22.98,17.56157,8345300],["2015-11-06",22.82,17.43929,8805900],["2015-11-09",22.96,17.54628,8629200],["2015-11-10",22.51,17.20238,7388700],["2015-11-11",22.58,17.25588,5255100],["2015-11-12",22.24,16.99605,5685100],["2015-11-13",21.89,16.72857,7883500],["2015-11-16",22.35,17.08011,7121500],["2015-11-17",22.52,17.21002,7148400],["2015-11-18",22.52,17.21002,8010400],["2015-11-19",22.67,17.32466,7115100],["2015-11-20",22.83,17.44693,6039900],["2015-11-23",22.57,17.24824,5502100],["2015-11-24",22.5,17.19475,8911500],["2015-11-25",22.56,17.24059,5442600],["2015-11-27",22.45,17.15653,3995600],["2015-11-30",22.76,17.39344,8612900],["2015-12-01",23.28,17.79083,10256000],["2015-12-02",23.19,17.72205,6829100],["2015-12-03",22.93,17.52336,5884700],["2015-12-04",23.31,17.81376,6355600],["2015-12-07",23.24,17.76026,4634000],["2015-12-08",23.08,17.63799,6133900],["2015-12-09",22.73,17.37051,8663600],["2015-12-10",22.65,17.30937,7171900],["2015-12-11",22.18,16.9502,11326300],["2015-12-14",22.22,16.98077,7898600],["2015-12-15",22.82,17.43929,9444200],["2015-12-16",23.16,17.69913,7384800],["2015-12-17",22.96,17.54628,8925700],["2015-12-18",22.93,17.52336,8648000],["2015-12-21",22.95,17.53864,4958700],["2015-12-22",23.06,17.62271,4553900],["2015-12-23",23.08,17.63799,6172900],["2015-12-24",23.15,17.69148,2009500],["2015-12-28",23.01,17.58449,3100100],["2015-12-29",23.08,17.63799,4136700],["2015-12-30",22.88,17.48514,2574100],["2015-12-31",22.75,17.3858,3898300],["2016-01-04",22.09,16.88142,9145100],["2016-01-05",21.95,16.77443,7642100],["2016-01-06",21.34,16.30826,8063200],["2016-01-07",21.1,16.12485,11242800],["2016-01-08",20.81,15.90323,9290700],["2016-01-11",20.93,15.99494,9771200],["2016-01-12",20.75,15.85738,11629400],["2016-01-13",20.48,15.65104,12858400],["2016-01-14",21.82,16.67508,18687600],["2016-01-15",21.1,16.12485,12066200],["2016-01-19",21.66,16.55281,14807000],["2016-01-20",21.09,16.11721,10815300],["2016-01-21",21.33,16.30062,9105000],["2016-01-22",21.93,16.75915,8369200],["2016-01-25",21.79,16.65216,8463700],["2016-01-26",21.59,16.49932,7709700],["2016-01-27",21.68,16.56809,6432800],["2016-01-28",21.63,16.52988,7169000],["2016-01-29",22.35,17.08011,9010200],["2016-02-01",22.46,17.16417,5389200],["2016-02-02",22.56,17.24059,13487900],["2016-02-03",22.92,17.51571,13083200],["2016-02-04",23.23,17.75262,6473100],["2016-02-05",22.75,17.3858,9325400],["2016-02-08",22.8,17.42401,8355200],["2016-02-09",22.56,17.24059,8426600],["2016-02-10",22.3,17.0419,5761600],["2016-02-11",22,16.81264,10394600],["2016-02-12",22.24,16.99605,7326900],["2016-02-16",23.34,17.83669,13843800],["2016-02-17",23.64,18.06594,11956100],["2016-02-18",23.8,18.18822,12780200],["2016-02-19",23.78,18.17294,8950300],["2016-02-22",23.96,18.31049,7250300],["2016-02-23",23.4,17.88253,5802500],["2016-02-24",23.42,17.89782,5267500],["2016-02-25",23.69,18.10415,5076800],["2016-02-26",23.77,18.16529,9920900],["2016-02-29",23.55,17.99717,6614000],["2016-03-01",24.58,18.78431,9858800],["2016-03-02",24.62,18.81488,5841300],["2016-03-03",24.56,18.76902,7957500],["2016-03-04",24.65,18.8378,7264600],["2016-03-07",24.7,18.87601,8971500],["2016-03-08",24.65,18.8378,11734000],["2016-03-09",24.74,18.90657,5807300],["2016-03-10",24.74,18.90657,6483700],["2016-03-11",25.35,19.37275,7560000],["2016-03-14",25.22,19.2734,4109400],["2016-03-15",24.88,19.01357,8839800],["2016-03-16",25.78,19.70136,10874100],["2016-03-17",25.77,19.69372,6264700],["2016-03-18",26.04,19.90005,7208700],["2016-03-21",25.93,19.81599,5494100],["2016-03-22",25.81,19.72429,6247400],["2016-03-23",25.68,19.62494,5465900],["2016-03-24",25.73,19.66315,5549000],["2016-03-28",25.63,19.58672,2197200],["2016-03-29",25.97,19.84656,4550800],["2016-03-30",26.46,20.22102,5999600],["2016-03-31",26.2,20.02233,5369100],["2016-04-01",26.12,19.96119,5091200],["2016-04-04",25.85,19.75485,4302700],["2016-04-05",25.51,19.49502,8612600],["2016-04-06",25.62,19.57908,8333100],["2016-04-07",25.37,19.38804,7774400],["2016-04-08",25.28,19.31925,8214600],["2016-04-11",25.51,19.49502,5406300],["2016-04-12",25.57,19.54087,4766900],["2016-04-13",26.17,19.9994,9082700],["2016-04-14",25.3,19.33454,13870800],["2016-04-15",25.46,19.45681,8019100],["2016-04-18",25.5,19.48738,6507600],["2016-04-19",25.16,19.22755,9378700],["2016-04-20",25.12,19.19698,9391300],["2016-04-21",25.16,19.22755,6044400],["2016-04-22",25.07,19.15876,6447400],["2016-04-25",25.01,19.11291,7772500],["2016-04-26",25.01,19.11291,9920000],["2016-04-27",25.25,19.29633,7302200],["2016-04-28",24.16,18.46334,12170200],["2016-04-29",23.59,18.02774,14955900],["2016-05-02",23.69,18.10415,6112100],["2016-05-03",23.32,17.8214,9323900],["2016-05-04",23.42,17.89782,7789900],["2016-05-05",23.5,17.95896,7238400],["2016-05-06",23.41,17.89018,5373300],["2016-05-09",23.37,17.85961,5189800],["2016-05-10",23.39,17.87489,5374500],["2016-05-11",23.22,17.74498,6185400],["2016-05-12",22.99,17.56921,7674600],["2016-05-13",22.82,17.43929,4837700],["2016-05-16",23.11,17.66092,4654300],["2016-05-17",22.95,17.53864,4017400],["2016-05-18",23.52,17.97424,10028100],["2016-05-19",23.25,17.7679,3868700],["2016-05-20",23.91,18.27228,8380600],["2016-05-23",24.27,18.5474,6840000],["2016-05-24",24.47,18.70024,7573600],["2016-05-25",24.62,18.81488,5151600],["2016-05-26",24.79,18.94479,8204700],["2016-05-27",24.8,18.95243,5381300],["2016-05-31",24.72,18.89129,7999900],["2016-06-01",25.25,19.29633,6126800],["2016-06-02",25.18,19.24284,4188200],["2016-06-03",25.53,19.51031,5041800],["2016-06-06",25.47,19.46445,7579500],["2016-06-07",26.06,19.91533,6624300],["2016-06-08",26.33,20.12167,6173600],["2016-06-09",26.23,20.04526,5760100],["2016-06-10",25.86,19.7625,6699400],["2016-06-13",25.63,19.58672,7414600],["2016-06-14",25.57,19.54087,7191500],["2016-06-15",25.84,19.74721,6926800],["2016-06-16",25.86,19.7625,4637700],["2016-06-17",25.85,19.75485,5813100],["2016-06-20",26.37,20.15224,10019300],["2016-06-21",26.59,20.32037,6095200],["2016-06-22",26.54,20.28216,8010400],["2016-06-23",26.81,20.4885,6708600],["2016-06-24",25.68,19.62494,9529800],["2016-06-27",24.9,19.74308,10314300],["2016-06-28",25.26,20.02852,14428100],["2016-06-29",25.8,20.45668,8758600],["2016-06-30",26.23,20.79763,9765900],["2016-07-01",26.53,21.03549,5939300],["2016-07-05",26.26,20.82141,5678400],["2016-07-06",26.15,20.73419,6062900],["2016-07-07",26.31,20.86106,5327900],["2016-07-08",26.73,21.19407,5780600],["2016-07-11",27.2,21.56673,6051600],["2016-07-12",26.97,21.38437,8538700],["2016-07-13",26.89,21.32094,10553300],["2016-07-14",27.11,21.49537,12145100],["2016-07-15",27.01,21.41609,5996500],["2016-07-18",27.64,21.91561,7767300],["2016-07-19",27.27,21.62224,4997300],["2016-07-20",27.55,21.84425,5805100],["2016-07-21",27.48,21.78875,6369300],["2016-07-22",27.74,21.9949,5116800],["2016-07-25",27.86,22.09005,7799700],["2016-07-26",28.33,22.46271,10178800],["2016-07-27",28.1,22.28034,7057700],["2016-07-28",28.14,22.31205,4746300],["2016-07-29",27.78,22.02661,7366600],["2016-08-01",28.62,22.69265,7328200],["2016-08-02",28.16,22.32791,6088500],["2016-08-03",28.16,22.32791,3872000],["2016-08-04",28.4,22.51821,3165000],["2016-08-05",28.79,22.82743,5573000],["2016-08-08",29.09,23.06531,8731700],["2016-08-09",29.4,23.3111,6660600],["2016-08-10",29.22,23.16838,8229100],["2016-08-11",29.14,23.10495,9134000],["2016-08-12",29.24,23.18424,3481800],["2016-08-15",29.39,23.30317,3187000],["2016-08-16",29.08,23.05738,5914400],["2016-08-17",28.98,22.97809,6996800],["2016-08-18",29.16,23.12081,4254200],["2016-08-19",28.64,22.7085,6241800],["2016-08-22",28.4,22.51821,6415400],["2016-08-23",28.5,22.5975,5501800],["2016-08-24",28.39,22.51028,5391500],["2016-08-25",28.6,22.67679,6388200],["2016-08-26",28.64,22.7085,5267500],["2016-08-29",28.7,22.75607,3143900],["2016-08-30",28.62,22.69265,5001800],["2016-08-31",28.74,22.78779,4674700],["2016-09-01",28.96,22.96223,6066600],["2016-09-02",29.14,23.10495,6050200],["2016-09-06",29.49,23.38247,6433000],["2016-09-07",29.82,23.64412,14429800],["2016-09-08",29.79,23.62033,6361600],["2016-09-09",28.59,22.66886,8325600],["2016-09-12",28.99,22.98602,5844500],["2016-09-13",28.49,22.58957,6857800],["2016-09-14",28.62,22.69265,5088700],["2016-09-15",29.18,23.13667,6305100],["2016-09-16",28.91,22.92258,7329300],["2016-09-19",29.93,23.73134,7696400],["2016-09-20",29.9,23.70755,5763300],["2016-09-21",30.5,24.18329,8097200],["2016-09-22",30.66,24.31015,5329000],["2016-09-23",30.12,23.88199,7959800],["2016-09-26",29.84,23.65998,4363300],["2016-09-27",30.4,24.104,5707200],["2016-09-28",30.33,24.04849,4125100],["2016-09-29",30.4,24.104,5985800],["2016-09-30",30.59,24.25465,5725700],["2016-10-03",30.72,24.35773,4198500],["2016-10-04",30.39,24.09607,5104800],["2016-10-05",30.53,24.20707,6205000],["2016-10-06",30.77,24.39736,4099900],["2016-10-07",31.18,24.72246,5753400],["2016-10-10",31.28,24.80175,7810500],["2016-10-11",30.73,24.36566,10157600],["2016-10-12",31.35,24.85725,9587000],["2016-10-13",30.53,24.20707,17323000],["2016-10-14",30.66,24.31015,9822900],["2016-10-17",30.57,24.23879,7598400],["2016-10-18",30.86,24.46873,5487500],["2016-10-19",30.98,24.56387,6733000],["2016-10-20",31.06,24.6273,7329800],["2016-10-21",31.08,24.64317,3817100],["2016-10-24",31.41,24.90482,3768900],["2016-10-25",31.55,25.01583,3214700],["2016-10-26",31.21,24.74624,4121500],["2016-10-27",30.77,24.39736,6243200],["2016-10-28",30.77,24.39736,5210800],["2016-10-31",31.1,24.65902,3212300],["2016-11-01",30.71,24.34979,5815800],["2016-11-02",30.39,24.09607,5274700],["2016-11-03",30.28,24.00885,4890800],["2016-11-04",30.24,23.97713,4431900],["2016-11-07",31.35,24.85725,3981800],["2016-11-08",31.34,24.84932,4077100],["2016-11-09",30.59,24.25465,8996700],["2016-11-10",29.44,23.34283,10104300],["2016-11-11",29.93,23.73134,7506800],["2016-11-14",28.85,22.87501,8551400],["2016-11-15",29.2,23.15253,11135600],["2016-11-16",29.86,23.67584,8802600],["2016-11-17",29.47,23.3666,7065100],["2016-11-18",29.47,23.3666,5136600],["2016-11-21",29.65,23.50933,4477100],["2016-11-22",29.91,23.71548,8937500],["2016-11-23",29.89,23.69963,4017500],["2016-11-25",29.66,23.51726,2101800],["2016-11-28",29.66,23.51726,5435000],["2016-11-29",29.55,23.43004,9254600],["2016-11-30",29.69,23.54104,6403400],["2016-12-01",28.55,22.63715,12499600],["2016-12-02",28.86,22.88294,5195800],["2016-12-05",29.02,23.0098,3953100],["2016-12-06",29.51,23.39832,4336200],["2016-12-07",29.93,23.73134,3911600],["2016-12-08",30.04,23.81856,4094600],["2016-12-09",30.12,23.88199,4387400],["2016-12-12",29.9,23.70755,3428000],["2016-12-13",30.36,24.07228,5857700],["2016-12-14",29.87,23.68376,6108400],["2016-12-15",30.16,23.9137,5073300],["2016-12-16",29.48,23.37453,6662100],["2016-12-19",29.27,23.20803,6157000],["2016-12-20",29.31,23.23974,5570800],["2016-12-21",29.14,23.10495,6267500],["2016-12-22",28.74,22.78779,7455900],["2016-12-23",29.05,23.03359,4853500],["2016-12-27",29.1,23.07324,3083000],["2016-12-28",29.12,23.08909,3663300],["2016-12-29",29.13,23.09702,5323900],["2016-12-30",28.75,22.79572,4862800],["2017-01-03",29.31,23.23974,6280300],["2017-01-04",29.3,23.23181,4391800],["2017-01-05",29.8,23.62826,4775700],["2017-01-06",29.63,23.49347,4878700],["2017-01-09",30.04,23.81856,8371700],["2017-01-10",30.07,23.84234,7582000],["2017-01-11",30.17,23.92163,7467300],["2017-01-12",29.29,23.22389,13032200],["2017-01-13",29.44,23.34283,9811100],["2017-01-17",29.62,23.48554,7679800],["2017-01-18",29.49,23.38247,7692800],["2017-01-19",29.63,23.49347,8493200],["2017-01-20",30.07,23.84234,7399400],["2017-01-23",30.33,24.04849,6959800],["2017-01-24",30.82,24.43702,7213600],["2017-01-25",31.31,24.82553,8025800],["2017-01-26",31.11,24.66696,8308700],["2017-01-27",31.25,24.77796,5982200],["2017-01-30",31.19,24.73039,7253100],["2017-01-31",30.91,24.50838,6263100],["2017-02-01",31.08,24.64317,5036900],["2017-02-02",30.78,24.4053,5794800],["2017-02-03",30.97,24.55595,5249100],["2017-02-06",30.87,24.47666,3523700],["2017-02-07",30.52,24.19915,6209500],["2017-02-08",30.33,24.04849,7776600],["2017-02-09",30.21,23.95335,8547000],["2017-02-10",30.71,24.34979,6749400],["2017-02-13",31.69,25.12683,10203800],["2017-02-14",31.33,24.84139,5208600],["2017-02-15",31.75,25.17441,4577200],["2017-02-16",32.32,25.62636,13197100],["2017-02-17",32.34,25.64221,7518200],["2017-02-21",32.33,25.63429,5475400],["2017-02-22",32.07,25.42813,5296200],["2017-02-23",31.75,25.17441,5291200],["2017-02-24",31.92,25.3092,3687100],["2017-02-27",31.53,24.99997,5841900],["2017-02-28",31.47,24.95239,6040800],["2017-03-01",31.58,25.03962,4910300],["2017-03-02",30.87,24.47666,8561100],["2017-03-03",30.85,24.4608,6120700],["2017-03-06",30.85,24.4608,5467400],["2017-03-07",31.31,24.82553,7014000],["2017-03-08",31.22,24.75417,4528500],["2017-03-09",30.98,24.56387,6120700],["2017-03-10",31.06,24.6273,5655300],["2017-03-13",31.5,24.97618,3965700],["2017-03-14",31.21,24.74624,5967200],["2017-03-15",31.91,25.30127,4571400],["2017-03-16",32.41,25.69772,6489000],["2017-03-17",32.59,25.84044,6199800],["2017-03-20",32.85,26.04659,5126700],["2017-03-21",32.48,25.75322,9159900],["2017-03-22",32.69,25.91972,6713500],["2017-03-23",32.56,25.81665,5909900],["2017-03-24",32.81,26.01488,5899900],["2017-03-27",33.17,26.30032,5661500],["2017-03-28",33.35,26.44304,4527000],["2017-03-29",32.93,26.11002,4083900],["2017-03-30",33.07,26.22102,3890600],["2017-03-31",32.84,26.03866,4853500],["2017-04-03",32.89,26.0783,4283100],["2017-04-04",32.86,26.05452,3756600],["2017-04-05",32.9,26.08624,5112900],["2017-04-06",32.86,26.05452,3990800],["2017-04-07",32.87,26.06245,3366300],["2017-04-10",32.52,25.78493,4937100],["2017-04-11",32.4,25.68979,6293800],["2017-04-12",32.28,25.59464,6136500],["2017-04-13",31.83,25.23784,8781700],["2017-04-17",32.03,25.39642,6918900],["2017-04-18",31.79,25.20612,5468600],["2017-04-19",31.61,25.0634,4739200],["2017-04-20",31.79,25.20612,4237700],["2017-04-21",32.08,25.43606,4530400],["2017-04-24",32.7,25.92765,5717000],["2017-04-25",33.07,26.22102,5614300],["2017-04-26",33,26.16553,6027700],["2017-04-27",33.02,26.18138,5625600],["2017-04-28",33.07,26.22102,5250500],["2017-05-01",33.4,26.48268,4015100],["2017-05-02",33.93,26.90291,5989300],["2017-05-03",34.29,27.18835,6660700],["2017-05-04",34.14,27.06942,5697300],["2017-05-05",34.42,27.29144,5249800],["2017-05-08",34.98,27.73545,6906900],["2017-05-09",35.41,28.0764,7297900],["2017-05-10",35.41,28.0764,9936700],["2017-05-11",35.56,28.19534,6648900],["2017-05-12",35.37,28.04467,4905000],["2017-05-15",35.06,27.79888,9784700],["2017-05-16",35.03,27.7751,6046200],["2017-05-17",34.42,27.29144,8128100],["2017-05-18",34.9,27.67202,8303700],["2017-05-19",35.2,27.9099,7283300],["2017-05-22",35.4,28.06847,5914200],["2017-05-23",35.4,28.06847,6612800],["2017-05-24",35.52,28.16361,7812500],["2017-05-25",35.57,28.20326,4514900],["2017-05-26",35.51,28.15569,3109800],["2017-05-30",35.78,28.36977,4219300],["2017-05-31",35.36,28.03677,7663100],["2017-06-01",35.89,28.45699,6016100],["2017-06-02",36.18,28.68693,5779200],["2017-06-05",36.39,28.85344,4819600],["2017-06-06",36.43,28.88516,5028000],["2017-06-07",36.46,28.90894,6537700],["2017-06-08",36.83,29.20232,7593900],["2017-06-09",35.79,28.37771,12040100],["2017-06-12",35.24,27.94161,11057000],["2017-06-13",35.56,28.19534,4969400],["2017-06-14",35.65,28.26669,7016400],["2017-06-15",35.44,28.10018,4623300],["2017-06-16",35.87,28.44113,7432400],["2017-06-19",36.21,28.71071,4523700],["2017-06-20",36.13,28.64729,4987400],["2017-06-21",36.71,29.10715,6329400],["2017-06-22",36.71,29.10715,6273400],["2017-06-23",36.73,29.12302,5558600],["2017-06-26",36.13,29.58069,10127200],["2017-06-27",35.09,28.72921,8081100],["2017-06-28",35.35,28.94208,8306200],["2017-06-29",34.81,28.49998,7332200],["2017-06-30",34.96,28.62278,5177500],["2017-07-03",34.88,28.55728,4470600],["2017-07-05",34.82,28.50815,9222200],["2017-07-06",34.5,28.24616,6493700],["2017-07-07",34.63,28.35259,7937800],["2017-07-10",35,28.65553,7779700],["2017-07-11",35.38,28.96665,9300800],["2017-07-12",35.69,29.22044,9211200],["2017-07-13",36.15,29.59706,9943900],["2017-07-14",36.25,29.67894,7196600],["2017-07-17",35.91,29.40057,4649800],["2017-07-18",35.87,29.36782,6185300],["2017-07-19",36.41,29.80993,7033800],["2017-07-20",36.1,29.55613,6996600],["2017-07-21",35.85,29.35145,5023500],["2017-07-24",36.22,29.65438,6842100],["2017-07-25",36.1,29.55613,5276300],["2017-07-26",36.22,29.65438,4342200],["2017-07-27",36.18,29.62162,7243100],["2017-07-28",35.86,29.35963,3678400],["2017-07-31",35.96,29.44151,7757600],["2017-08-01",35.84,29.34325,5437300],["2017-08-02",36.07,29.53156,6064600],["2017-08-03",35.79,29.30233,3919800],["2017-08-04",36.03,29.49882,4071400],["2017-08-07",36.79,30.12106,4860200],["2017-08-08",36.7,30.04736,3301200],["2017-08-09",36.46,29.85087,3153700],["2017-08-10",35.34,28.93389,5605400],["2017-08-11",36.14,29.58888,4291100],["2017-08-14",36.05,29.51519,3875600],["2017-08-15",36.42,29.81812,3820400],["2017-08-16",36.34,29.75262,3232000],["2017-08-17",35.79,29.30233,3324000],["2017-08-18",35.86,29.35963,3692800],["2017-08-21",35.98,29.45788,3588100],["2017-08-22",36.52,29.9,3202300],["2017-08-23",36.58,29.94911,2956400],["2017-08-24",36.83,30.15381,4544500],["2017-08-25",36.85,30.17017,2975200],["2017-08-28",36.77,30.10468,2199900],["2017-08-29",36.88,30.19474,2997700],["2017-08-30",36.93,30.23567,2838900],["2017-08-31",36.97,30.26843,4288600],["2017-09-01",37.22,30.47311,4100000],["2017-09-05",36.85,30.17017,7123000],["2017-09-06",37.27,30.51403,4187700],["2017-09-07",37.54,30.73509,3597500],["2017-09-08",37.5,30.70234,5581800],["2017-09-11",37.84,30.98072,6920100],["2017-09-12",37.86,30.99709,3524500],["2017-09-13",37.53,30.7269,4983400],["2017-09-14",37.38,30.6041,5799000],["2017-09-15",37.65,30.82517,7245600],["2017-09-18",38.07,31.16903,6179600],["2017-09-19",38.3,31.35734,6559400],["2017-09-20",37.82,30.96434,7961100],["2017-09-21",38.24,31.30821,8458000],["2017-09-22",37.77,30.92341,4529900],["2017-09-25",37.07,30.35029,5895000],["2017-09-26",37.14,30.4076,5995400],["2017-09-27",37.25,30.49767,4802700],["2017-09-28",37.05,30.33392,7618700],["2017-09-29",37.55,30.7433,3818500],["2017-10-02",38.13,31.21816,5096200],["2017-10-03",38.44,31.47196,3727100],["2017-10-04",38.27,31.33278,2717200],["2017-10-05",38.46,31.48833,4456400],["2017-10-06",38.46,31.48833,3086100],["2017-10-09",38.77,31.74213,1963500],["2017-10-10",38.97,31.90587,4112000],["2017-10-11",40.35,33.03572,9015400],["2017-10-12",40.44,33.10941,5524100],["2017-10-13",40.82,33.42053,3913100],["2017-10-16",40.89,33.47785,2707000],["2017-10-17",41.25,33.77259,7582200],["2017-10-18",41.5,33.97728,6653200],["2017-10-19",41.07,33.62522,5710500],["2017-10-20",41.12,33.66615,5251600],["2017-10-23",41.21,33.73984,5092400],["2017-10-24",41.32,33.82989,4251600],["2017-10-25",41.16,33.6989,3360000],["2017-10-26",41.2,33.73165,3651500],["2017-10-27",42.15,34.50944,4822800],["2017-10-30",42.13,34.49308,5200800],["2017-10-31",42.33,34.65681,3704500],["2017-11-01",42.1,34.46851,4235700],["2017-11-02",42.15,34.50944,3255800],["2017-11-03",42.19,34.54219,6140900],["2017-11-06",42.43,34.73869,5650500],["2017-11-07",42.51,34.80418,2761600],["2017-11-08",42.43,34.73869,2378400],["2017-11-09",41.64,34.09189,4680100],["2017-11-10",41.72,34.15739,5333900],["2017-11-13",42.01,34.39482,2222000],["2017-11-14",41.86,34.27201,2799400],["2017-11-15",41.54,34.01002,3417300],["2017-11-16",42.1,34.46851,3304500],["2017-11-17",42.07,34.44394,3702000],["2017-11-20",42.21,34.55857,4455300],["2017-11-21",42.58,34.86149,3668500],["2017-11-22",42.41,34.72231,2768600],["2017-11-24",42.99,35.19717,1499700],["2017-11-27",41.09,33.64158,8188400],["2017-11-28",40.93,33.5106,4864800],["2017-11-29",39.41,32.26613,11796100],["2017-11-30",39.6,32.42168,9357100],["2017-12-01",39.7,32.50356,7192200],["2017-12-04",39.39,32.24976,7109000],["2017-12-05",39.2,32.09419,4504000],["2017-12-06",38.68,31.66845,8622000],["2017-12-07",39.01,31.93862,11285400],["2017-12-08",39,31.93044,5071600],["2017-12-11",39.37,32.23338,5272500],["2017-12-12",39.3,32.17606,5488100],["2017-12-13",39.29,32.16787,4227100],["2017-12-14",39.4,32.25793,4737600],["2017-12-15",39.5,32.33981,7156400],["2017-12-18",39.4,32.25793,5746900],["2017-12-19",39.34,32.20881,4454900],["2017-12-20",39.44,32.29068,6330100],["2017-12-21",39.23,32.11875,3563100],["2017-12-22",39.63,32.44626,2523600],["2017-12-26",38.95,31.88952,2861500],["2017-12-27",39.08,31.99595,3092900],["2017-12-28",39.74,32.5363,4279500],["2017-12-29",39.65,32.46262,3870900],["2018-01-02",41.02,33.58429,4984000],["2018-01-03",41.71,34.14918,6963200],["2018-01-04",41.49,33.96908,4876600],["2018-01-05",42.46,34.76325,5330800],["2018-01-08",42.44,34.74687,3538200],["2018-01-09",42.18,34.534,5729900],["2018-01-10",41.3,33.81353,7102700],["2018-01-11",41.03,33.59246,5701800],["2018-01-12",41.19,33.72345,5028000],["2018-01-16",42.23,34.57494,9081600],["2018-01-17",43.13,35.3118,7117700],["2018-01-18",44.57,36.49076,11866200],["2018-01-19",44.67,36.57264,6543700],["2018-01-22",46.38,37.97266,8335800],["2018-01-23",46.28,37.89079,5659600],["2018-01-24",45.33,37.113,7400600],["2018-01-25",45.1,36.92469,7655700],["2018-01-26",45.72,37.4323,7057300],["2018-01-29",45.4,37.17032,11604400],["2018-01-30",44.88,36.74457,10224600],["2018-01-31",45.31,37.09662,6333300],["2018-02-01",45.45,37.21125,6706500],["2018-02-02",44.51,36.44164,12051800],["2018-02-05",42.95,35.16443,11748300],["2018-02-06",43.59,35.6884,13414100],["2018-02-07",41.88,34.28839,15239500],["2018-02-08",40.36,33.04392,11356000],["2018-02-09",41.47,33.95271,10588400],["2018-02-12",42.53,34.82056,6573300],["2018-02-13",42.38,34.69776,5831900],["2018-02-14",43.05,35.24631,6860100],["2018-02-15",43.52,35.63109,6116500],["2018-02-16",43.48,35.59835,4792100],["2018-02-20",43.74,35.81123,9291700],["2018-02-21",42.89,35.1153,6612600],["2018-02-22",42.39,34.70594,7984000],["2018-02-23",43.9,35.94222,7204900],["2018-02-26",44.41,36.35977,3897600],["2018-02-27",43.62,35.71298,5999100],["2018-02-28",43.35,35.49192,6400100],["2018-03-01",42.72,34.97612,7792400],["2018-03-02",43.01,35.21355,4819600],["2018-03-05",43.49,35.60654,5977200],["2018-03-06",43.54,35.64748,8632000],["2018-03-07",44.2,36.18783,4482900],["2018-03-08",43.8,35.86035,7092400],["2018-03-09",44.59,36.50714,8336200],["2018-03-12",45.22,37.02294,5176100],["2018-03-13",44.99,36.83463,5842300],["2018-03-14",45.15,36.96564,4300500],["2018-03-15",45.31,37.09662,3942200],["2018-03-16",44.97,36.81826,8125600],["2018-03-19",44.6,36.51534,5116500],["2018-03-20",44.83,36.70364,6404200],["2018-03-21",44.7,36.59721,7036400],["2018-03-22",43.69,35.77028,6318500],["2018-03-23",42.58,34.86149,5923500],["2018-03-26",44.27,36.24514,5395200],["2018-03-27",43.29,35.44279,6995000],["2018-03-28",42.69,34.95156,8563100],["2018-03-29",43.76,35.8276,7758900],["2018-04-02",42.5,34.79599,6361200],["2018-04-03",43.48,35.59835,6174500],["2018-04-04",43.94,35.97496,5497100],["2018-04-05",43.32,35.46736,6115100],["2018-04-06",42.42,34.7305,5133100],["2018-04-09",43.07,35.26266,6696400],["2018-04-10",43.58,35.68021,5682300],["2018-04-11",43.38,35.51649,4788000],["2018-04-12",43.85,35.90128,7574700],["2018-04-13",42.65,34.91881,5749900],["2018-04-16",42.87,35.09894,5206900],["2018-04-17",42.31,34.64044,9831100],["2018-04-18",41.92,34.32114,8947400],["2018-04-19",39.53,32.36438,27527000],["2018-04-20",38.95,31.88952,15313300],["2018-04-23",38.75,31.72576,11178300],["2018-04-24",38.75,31.72576,13004000],["2018-04-25",38.17,31.2509,12359200],["2018-04-26",38.17,31.2509,7685800],["2018-04-27",38.17,31.2509,8276100],["2018-04-30",38.45,31.48014,7968000],["2018-05-01",38.93,31.87313,5507000],["2018-05-02",37.75,30.90702,11522200],["2018-05-03",38.1,31.19358,7021400],["2018-05-04",38.59,31.59477,9474000],["2018-05-07",38.45,31.48014,4590100],["2018-05-08",39.18,32.07781,8116600],["2018-05-09",39.35,32.217,5861400],["2018-05-10",39.77,32.56087,7957900],["2018-05-11",39.91,32.67549,4184400],["2018-05-14",39.95,32.70824,5014000],["2018-05-15",39.3,32.17606,5622800],["2018-05-16",39.79,32.57724,7671500],["2018-05-17",38.96,31.89769,7964200],["2018-05-18",38.42,31.45558,7783900],["2018-05-21",39.47,32.31525,7902200],["2018-05-22",39.64,32.45443,5752000],["2018-05-23",39.65,32.46262,4815400],["2018-05-24",39.27,32.1515,7930800],["2018-05-25",39.3,32.17606,5403000],["2018-05-29",38.16,31.24271,7198200],["2018-05-30",38.34,31.39008,8413400],["2018-05-31",38.7,31.68483,8129400],["2018-06-01",39.2,32.09419,5970000],["2018-06-04",39.97,32.72461,8927200],["2018-06-05",39.54,32.37256,6345900],["2018-06-06",39.56,32.38894,9829700],["2018-06-07",39.52,32.35619,8216900],["2018-06-08",38.93,31.87313,8081300],["2018-06-11",38.76,31.73395,4511600],["2018-06-12",39.2,32.09419,6582600],["2018-06-13",39.05,31.97139,9616600],["2018-06-14",38.6,31.60295,7636000],["2018-06-15",38.69,31.67664,11235700],["2018-06-18",38.25,31.3164,8921400],["2018-06-19",37.56,30.75148,9848900],["2018-06-20",38.35,31.39828,8668600],["2018-06-21",37.62,30.80059,9246700],["2018-06-22",38.12,31.20996,10338500],["2018-06-25",36.51,30.98506,10528100],["2018-06-26",36.46,30.94263,8817000],["2018-06-27",35.51,30.13639,8798100],["2018-06-28",35.94,30.50132,7199000],["2018-06-29",36.56,31.0275,8088200],["2018-07-02",36.54,31.01052,7365500],["2018-07-03",36.39,30.88323,6512600],["2018-07-05",36.59,31.05295,9230900],["2018-07-06",37.27,31.63006,7251600],["2018-07-09",37.83,32.10532,7124100],["2018-07-10",37.93,32.19017,7211500],["2018-07-11",36.97,31.37546,7316200],["2018-07-12",37.31,31.664,5275300],["2018-07-13",37.77,32.05438,4947500],["2018-07-16",37.79,32.07137,5399200],["2018-07-17",38.04,32.28354,6238500],["2018-07-18",38.41,32.59755,10532200],["2018-07-19",39.81,33.78568,17762300],["2018-07-20",40.73,34.56646,14481000],["2018-07-23",40.74,34.57495,6832800],["2018-07-24",40.39,34.27792,7018300],["2018-07-25",40.89,34.70226,7725700],["2018-07-26",40.82,34.64284,8476600],["2018-07-27",41.45,35.17751,9468500],["2018-07-30",41.09,34.87199,5174300],["2018-07-31",41.21,34.97383,4908300],["2018-08-01",41.71,35.39816,6115000],["2018-08-02",41.55,35.26237,4669300],["2018-08-03",41.69,35.3812,4575200],["2018-08-06",41.07,34.85503,7245800],["2018-08-07",41.24,34.99928,7494900],["2018-08-08",41.97,35.61882,5089600],["2018-08-09",41.84,35.50849,4513300],["2018-08-10",41.03,34.82108,7053200],["2018-08-13",40.71,34.5495,6708600],["2018-08-14",40.91,34.71923,5339100],["2018-08-15",40.45,34.32884,6052800],["2018-08-16",40.41,34.2949,5544000],["2018-08-17",40.13,34.05726,7897200],["2018-08-20",40.1,34.0318,4156700],["2018-08-21",40.89,34.70226,6075100],["2018-08-22",40.9,34.71074,5512700],["2018-08-23",40.68,34.52404,4126100],["2018-08-24",41.24,34.99928,4232000],["2018-08-27",41.53,35.2454,5733000],["2018-08-28",42.35,35.94132,10683500],["2018-08-29",44.13,37.45195,12278200],["2018-08-30",43.46,36.88334,7826200],["2018-08-31",43.6,37.00216,8782900],["2018-09-04",44.11,37.43498,8174900],["2018-09-05",44.22,37.52833,7262400],["2018-09-06",44.05,37.38406,10424900],["2018-09-07",44.88,38.08845,14256000],["2018-09-10",44.62,37.86781,6824900],["2018-09-11",44.55,37.8084,12509700],["2018-09-12",43.94,37.2907,10303700],["2018-09-13",43.43,36.85788,9624500],["2018-09-14",44.41,37.68958,5295400],["2018-09-17",43.76,37.13795,6210300],["2018-09-18",43.56,36.96821,8814200],["2018-09-19",44.02,37.3586,6393200],["2018-09-20",44.17,37.4859,4728000],["2018-09-21",44.06,37.39255,6668600],["2018-09-24",44.89,38.09695,8229100],["2018-09-25",44.17,37.4859,6678200],["2018-09-26",44.27,37.57077,4564300],["2018-09-27",44.76,37.98662,6711700],["2018-09-28",44.16,37.47742,7727700],["2018-10-01",44.66,37.90176,5029800],["2018-10-02",43.62,37.01912,5440300],["2018-10-03",43.96,37.30767,5631100],["2018-10-04",42.43,36.00921,7885000],["2018-10-05",41.63,35.33027,7921400],["2018-10-08",40.96,34.76167,7761800],["2018-10-09",40.9,34.71074,5678700],["2018-10-10",39.35,33.3953,12853500],["2018-10-11",38.94,33.04734,10209000],["2018-10-12",39.66,33.65838,7578600],["2018-10-15",38.75,32.88609,8209000],["2018-10-16",40.01,33.95542,10748100],["2018-10-17",39.57,33.582,8173600],["2018-10-18",38.54,32.70787,9555600],["2018-10-19",38.45,32.6315,11266200],["2018-10-22",38.72,32.86063,8165700],["2018-10-23",38,32.24958,12350000],["2018-10-24",36.48,30.95959,13312400],["2018-10-25",37.39,31.73189,9927300],["2018-10-26",36.67,31.12085,11973200],["2018-10-29",36.33,30.8323,8269300],["2018-10-30",37.78,32.06289,12106400],["2018-10-31",38.1,32.33446,12610900],["2018-11-01",39.05,33.1407,14348600],["2018-11-02",38.78,32.91156,9736200],["2018-11-05",38.48,32.65695,8591900],["2018-11-06",38.73,32.86912,8578100],["2018-11-07",39.18,33.25103,6568700],["2018-11-08",38.7,32.84365,7953700],["2018-11-09",38.07,32.30899,5975400],["2018-11-12",37.06,31.45184,11666700],["2018-11-13",37.4,31.74039,15057100],["2018-11-14",37.84,32.1138,10404900],["2018-11-15",38.52,32.6909,10840400],["2018-11-16",36.87,31.29058,16382400],["2018-11-19",36.05,30.59468,15191700],["2018-11-20",35.64,30.24672,11673500],["2018-11-21",36.17,30.69651,7013100],["2018-11-23",35.96,30.5183,2320500],["2018-11-26",36.84,31.26513,7077300],["2018-11-27",36.8,31.23118,6870200],["2018-11-28",38.01,32.25807,8380200],["2018-11-29",37.93,32.19017,7056600],["2018-11-30",37.59,31.90163,8734400],["2018-12-03",38.73,32.86912,7457600],["2018-12-04",37.44,31.77433,13321200],["2018-12-06",36.86,31.28211,12075700],["2018-12-07",36.52,30.99355,10802700],["2018-12-10",36.43,30.91718,12439100],["2018-12-11",36.7,31.14632,8635800],["2018-12-12",37.38,31.7234,8405400],["2018-12-13",37.33,31.68097,5825900],["2018-12-14",36.53,31.00204,5969600],["2018-12-17",36.22,30.73895,10733100],["2018-12-18",36.76,31.19723,7100400],["2018-12-19",36.23,30.74744,11786400],["2018-12-20",35.88,30.4504,12540400],["2018-12-21",35.71,30.30612,16981000],["2018-12-24",35.29,29.94969,6288500],["2018-12-26",36.76,31.19723,10063400],["2018-12-27",36.78,31.21421,8688600],["2018-12-28",37.14,31.51973,7369000],["2018-12-31",36.91,31.32454,4600600],["2019-01-02",36.52,30.99355,5273100],["2019-01-03",34.36,29.16041,15998000],["2019-01-04",34.97,29.67811,14178200],["2019-01-07",35.23,29.89876,6850800],["2019-01-08",34.94,29.65265,11462600],["2019-01-09",35.61,30.22127,11770300],["2019-01-10",36.42,30.90869,7894600],["2019-01-11",36.61,31.06993,7232700],["2019-01-14",35.76,30.34856,6146200],["2019-01-15",36.04,30.58619,10165800],["2019-01-16",35.64,30.24672,8727400],["2019-01-17",36.29,30.79836,21916900],["2019-01-18",36.84,31.26513,12905900],["2019-01-22",36.37,30.86625,13381700],["2019-01-23",36.49,30.96809,13918600],["2019-01-24",37.64,31.94406,14094100],["2019-01-25",38.14,32.36841,16763700],["2019-01-28",37.44,31.77433,14086500],["2019-01-29",36.33,30.8323,10100800],["2019-01-30",37.38,31.7234,9281600],["2019-01-31",37.62,31.92709,7633400],["2019-02-01",37.57,31.88465,6438300],["2019-02-04",37.94,32.19867,7283800],["2019-02-05",38.25,32.46176,7314000],["2019-02-06",38.74,32.87761,8795200],["2019-02-07",38.12,32.35143,7916200],["2019-02-08",37.79,32.07137,7147200],["2019-02-11",38.29,32.49572,8860700],["2019-02-12",38.64,32.79274,8831200],["2019-02-13",38.13,32.35991,7155600],["2019-02-14",38.06,32.3005,7782800],["2019-02-15",38.09,32.32597,6257600],["2019-02-19",38.46,32.63998,8105700],["2019-02-20",39,33.09826,7178600],["2019-02-21",38.98,33.08129,4607300],["2019-02-22",39.39,33.42925,5117800],["2019-02-25",39.58,33.5905,5101500],["2019-02-26",39.6,33.60747,5587300],["2019-02-27",39.45,33.48016,8194900],["2019-02-28",39.05,33.1407,5705100],["2019-03-01",39.39,33.42925,5299200],["2019-03-04",39.15,33.22556,7081100],["2019-03-05",39.02,33.11523,7192400],["2019-03-06",38.79,32.92004,4433400],["2019-03-07",38.63,32.78426,4231300],["2019-03-08",38.2,32.41933,5066200],["2019-03-11",38.64,32.79274,6005400],["2019-03-12",38.9,33.0134,5580200],["2019-03-13",39.21,33.27649,6086400],["2019-03-14",38.82,32.9455,4935000],["2019-03-15",39.65,33.6499,8871300],["2019-03-18",39.85,33.81963,6290900],["2019-03-19",39.76,33.74324,8033600],["2019-03-20",39.85,33.81963,5394000],["2019-03-21",41.04,34.82956,6509600],["2019-03-22",40.43,34.31187,6759100],["2019-03-25",39.92,33.87903,4901800],["2019-03-26",40.4,34.28641,5573500],["2019-03-27",40.2,34.11666,7660300],["2019-03-28",40.34,34.23549,6632700],["2019-03-29",40.96,34.76167,6116300],["2019-04-01",41.37,35.10961,6834200],["2019-04-02",41.27,35.02475,5580200],["2019-04-03",41.79,35.46607,6821100],["2019-04-04",42.04,35.67822,7610300],["2019-04-05",42.23,35.83946,4430600],["2019-04-08",42.39,35.97527,6830300],["2019-04-09",42.21,35.82249,5049900],["2019-04-10",42.37,35.95829,4040200],["2019-04-11",42.1,35.72914,5172200],["2019-04-12",42.58,36.13652,6555700],["2019-04-15",42.61,36.16197,5274400],["2019-04-16",43.01,36.50144,6639100],["2019-04-17",44.39,37.67261,15795700],["2019-04-18",45.4,38.52977,16569800],["2019-04-22",45.15,38.3176,10872000],["2019-04-23",45.42,38.54675,11437500],["2019-04-24",45.41,38.53825,10776800],["2019-04-25",44.48,37.749,10149800],["2019-04-26",43.94,37.2907,12745000],["2019-04-29",43.83,37.19736,9272100],["2019-04-30",43.82,37.18887,11863900],["2019-05-01",43.82,37.18887,7319000],["2019-05-02",44.4,37.6811,10717200],["2019-05-03",44.71,37.94419,5479900],["2019-05-06",43.76,37.13795,10756400],["2019-05-07",43.76,37.13795,10225200],["2019-05-08",43.7,37.08704,8112600],["2019-05-09",43.25,36.70512,11229400],["2019-05-10",42.83,36.34868,8313900],["2019-05-13",40.99,34.78712,11046000],["2019-05-14",41.97,35.61882,7107800],["2019-05-15",41.97,35.61882,5347700],["2019-05-16",41.53,35.2454,9214700],["2019-05-17",40.25,34.1591,11271000],["2019-05-20",38.66,32.8097,13979700],["2019-05-21",39.3,33.35286,11806400],["2019-05-22",38.9,33.0134,12217600],["2019-05-23",38.07,32.30899,14708800],["2019-05-24",38.2,32.41933,10540700],["2019-05-28",37.65,31.95256,12484600],["2019-05-29",37.69,31.98649,13043000],["2019-05-30",38.04,32.28354,7351600],["2019-05-31",38.35,32.54662,9302700],["2019-06-03",38.82,32.9455,9618300],["2019-06-04",39.06,33.14918,6985600],["2019-06-05",38.23,32.44479,8219800],["2019-06-06",38.44,32.623,6234000],["2019-06-07",38.82,32.9455,4456900],["2019-06-10",39.62,33.62444,8351800],["2019-06-11",39.96,33.91298,6100600],["2019-06-12",39.46,33.48865,6163200],["2019-06-13",39.45,33.48016,6646800],["2019-06-14",37.84,32.1138,11281500],["2019-06-17",37.66,31.96104,6500700],["2019-06-18",39.21,33.27649,12303200],["2019-06-19",39.4,33.43773,10217600],["2019-06-20",40.51,34.37975,10400000],["2019-06-21",40.52,34.38825,12766200],["2019-06-24",39.98,35.03318,6571000],["2019-06-25",38.92,34.10433,6790500],["2019-06-26",39.08,34.24454,9133300],["2019-06-27",39.59,34.69143,11375200],["2019-06-28",39.17,34.32341,7040000],["2019-07-01",41.38,36.25995,11046800],["2019-07-02",40.8,35.75172,4445600],["2019-07-03",40.33,35.33987,3125000],["2019-07-05",39.93,34.98936,3149300],["2019-07-08",39.32,34.45484,6772300],["2019-07-09",39.67,34.76154,6577000],["2019-07-10",40.71,35.67286,7945000],["2019-07-11",40.9,35.83935,6126600],["2019-07-12",41.23,36.1285,4695800],["2019-07-15",41.82,36.64551,5784300],["2019-07-16",41.77,36.6017,6529500],["2019-07-17",41.63,36.47902,5514600],["2019-07-18",43.19,37.846,11257600],["2019-07-19",43.83,38.40681,11438800],["2019-07-22",44.6,39.08153,10035800],["2019-07-23",44.42,38.92379,6565800],["2019-07-24",44.54,39.02895,7130400],["2019-07-25",43.62,38.22278,6593900],["2019-07-26",43.46,38.08258,4399000],["2019-07-29",43.94,38.50319,4138600],["2019-07-30",43.11,37.77589,4938500],["2019-07-31",42.63,37.35529,7592300],["2019-08-01",41.87,36.68932,9662800],["2019-08-02",41.65,36.49654,9317000],["2019-08-05",39.87,34.93678,6668400],["2019-08-06",41.26,36.1548,8667700],["2019-08-07",41.26,36.1548,5484700],["2019-08-08",41.9,36.71561,7795900],["2019-08-09",41.41,36.28624,3480500],["2019-08-12",40.96,35.89193,3463500],["2019-08-13",41.84,36.66303,7697800],["2019-08-14",40.43,35.42751,9621800],["2019-08-15",40.86,35.80429,7690100],["2019-08-16",41.54,36.40015,4845700],["2019-08-19",41.78,36.61046,3797600],["2019-08-20",41.94,36.75066,7540300],["2019-08-21",42.58,37.31148,3914600],["2019-08-22",42.13,36.91715,3145600],["2019-08-23",40.95,35.88315,7526900],["2019-08-26",41.34,36.22491,5519000],["2019-08-27",41.35,36.23366,4192800],["2019-08-28",41.65,36.49654,3586000],["2019-08-29",42.28,37.0486,5171600],["2019-08-30",42.63,37.35529,5382200],["2019-09-03",41.72,36.55788,4748000],["2019-09-04",43.15,37.81096,4460900],["2019-09-05",44.24,38.76608,7698300],["2019-09-06",43.71,38.30165,4325300],["2019-09-09",43.85,38.42433,4677000],["2019-09-10",44.1,38.64339,5001600],["2019-09-11",44.22,38.74855,4016800],["2019-09-12",44.07,38.61711,6577900],["2019-09-13",44.74,39.20423,6231100],["2019-09-16",44.6,39.08153,3716300],["2019-09-17",45.13,39.54597,6110900],["2019-09-18",45.04,39.46708,4044800],["2019-09-19",44.9,39.62772,6422700],["2019-09-20",43.87,38.71867,7249200],["2019-09-23",44.07,38.89517,4347000],["2019-09-24",44.12,38.93931,7592200],["2019-09-25",45.01,39.72481,6719500],["2019-09-26",46.46,41.00454,15832500],["2019-09-27",45.51,40.16609,9610400],["2019-09-30",46.48,41.02219,8396900],["2019-10-01",47.19,41.64882,11575200],["2019-10-02",46.43,40.97807,5785200],["2019-10-03",47.13,41.59586,6091600],["2019-10-04",47.42,41.85181,5704200],["2019-10-07",47.95,42.31957,11059000],["2019-10-08",47.86,42.24016,13089700],["2019-10-09",48.68,42.96386,11033100],["2019-10-10",48.93,43.18451,9566500],["2019-10-11",49.42,43.61697,7499100],["2019-10-14",49.91,44.04943,7974000],["2019-10-15",50.39,44.47306,9323200],["2019-10-16",50.13,44.2436,13615700],["2019-10-17",49.75,43.90823,12410200],["2019-10-18",49.28,43.49342,9169200],["2019-10-21",50,44.12887,6538900],["2019-10-22",50.64,44.69371,10697300],["2019-10-23",50.17,44.2789,7118800],["2019-10-24",50.95,44.96731,7006600],["2019-10-25",51.13,45.12618,6303500],["2019-10-28",51.31,45.28505,7725500],["2019-10-29",51.47,45.42626,5303900],["2019-10-30",51.91,45.81458,5198100],["2019-10-31",51.63,45.56747,5140800],["2019-11-01",52.1,45.98227,5226600],["2019-11-04",53.49,47.20905,7233400],["2019-11-05",53.55,47.26202,5287100],["2019-11-06",53.64,47.34145,4545100],["2019-11-07",53.67,47.36792,7890900],["2019-11-08",52.83,46.62656,6558400],["2019-11-11",52.6,46.42357,4046500],["2019-11-12",52.15,46.02641,8625100],["2019-11-13",52.88,46.6707,5336200],["2019-11-14",52.48,46.31767,5308600],["2019-11-15",53.29,47.03254,5986400],["2019-11-18",53.42,47.14728,4774400],["2019-11-19",53.76,47.44735,4731100],["2019-11-20",53.5,47.21789,5264800],["2019-11-21",52.98,46.75893,6037000],["2019-11-22",52.79,46.59126,4172300],["2019-11-25",53.76,47.44735,5021500],["2019-11-26",53.63,47.33262,5672800],["2019-11-27",53.89,47.56209,2786100],["2019-11-29",53.09,46.85603,3391700],["2019-12-02",52.98,46.75893,4475800],["2019-12-03",52.78,46.58243,5468100],["2019-12-04",53.18,46.93546,3905200],["2019-12-05",54.4,48.01221,7624300],["2019-12-06",54.94,48.48879,5429100],["2019-12-09",54.46,48.06517,6541900],["2019-12-10",54.52,48.11812,4364800],["2019-12-11",55.9,49.33607,11028000],["2019-12-12",58.61,51.72786,15788700],["2019-12-13",58.25,51.41013,9886900],["2019-12-16",58.54,51.66608,5779400],["2019-12-17",59.23,52.27504,8407500],["2019-12-18",59.1,52.16032,10021200],["2019-12-19",57.96,51.51153,7228700],["2019-12-20",57.93,51.48487,8043800],["2019-12-23",58.22,51.74261,4022000],["2019-12-24",57.76,51.33379,2692200],["2019-12-26",58.25,51.76927,2490400],["2019-12-27",58.46,51.95591,2847800],["2019-12-30",57.85,51.41377,3519900],["2019-12-31",58.1,51.63597,2950200],["2020-01-02",60.04,53.36012,8432600],["2020-01-03",58.06,51.60041,10546400],["2020-01-06",57.39,51.00494,8897200],["2020-01-07",58.32,51.83149,7444300],["2020-01-08",58.75,52.21365,5381500],["2020-01-09",59.23,52.64023,5112700],["2020-01-10",58.86,52.31141,4807700],["2020-01-13",60.06,53.3779,6613700],["2020-01-14",60.32,53.60897,6715200],["2020-01-15",58.39,51.89369,10075100],["2020-01-16",58.75,52.21365,11215700],["2020-01-17",58.58,52.06255,8125700],["2020-01-21",58.24,51.76038,9873700],["2020-01-22",58.35,51.85814,8124500],["2020-01-23",57.48,51.08493,9999200],["2020-01-24",57.73,51.30713,10402200],["2020-01-27",55.26,49.11193,9675500],["2020-01-28",57.09,50.73833,8124400],["2020-01-29",57.19,50.82721,7693400],["2020-01-30",55.8,49.59185,10295700],["2020-01-31",53.94,47.93879,13467200],["2020-02-03",54.77,48.67644,9594300],["2020-02-04",57.52,51.12049,12746600],["2020-02-05",57.92,51.47599,6594400],["2020-02-06",58.02,51.56486,4236300],["2020-02-07",56.2,49.94735,6808400],["2020-02-10",57.02,50.67612,4281200],["2020-02-11",58.66,52.13365,6523200],["2020-02-12",59.63,52.99574,5962900],["2020-02-13",59.33,52.72912,6460100],["2020-02-14",58.19,51.71595,6932400],["2020-02-18",56.18,49.92958,10989000],["2020-02-19",57.64,51.22713,7866300],["2020-02-20",56.48,50.19619,7192900],["2020-02-21",55.59,49.40521,6816600],["2020-02-24",54.12,48.09875,9968800],["2020-02-25",53.86,47.86769,12670700],["2020-02-26",55.03,48.90752,10969300],["2020-02-27",53.29,47.3611,11878900],["2020-02-28",53.84,47.84992,13604500],["2020-03-02",55.98,49.75183,13797700],["2020-03-03",54.88,48.77421,14661800],["2020-03-04",57.08,50.72945,9878200],["2020-03-05",55.73,49.52964,10004200],["2020-03-06",55.07,48.94307,12971200],["2020-03-09",51.83,46.06354,13781100],["2020-03-10",54.51,48.44537,11698700],["2020-03-11",52.24,46.42793,14498000],["2020-03-12",48.69,43.27289,15942200],["2020-03-13",52.23,46.41904,14948700],["2020-03-16",44.9,39.90456,16628200],["2020-03-17",48.54,43.13958,13415700],["2020-03-18",44.37,39.43353,15018500],["2020-03-19",43.89,39.377,11182600],["2020-03-20",44.53,39.95118,14157700],["2020-03-23",45.26,40.60613,10508600],["2020-03-24",48.87,43.84492,12216200],["2020-03-25",49,43.96156,9796600],["2020-03-26",49.87,44.7421,10577500],["2020-03-27",46.91,42.08646,12158500],["2020-03-30",47.82,42.90289,8428300],["2020-03-31",47.79,42.87598,9595700],["2020-04-01",46.51,41.7276,8755200],["2020-04-02",48.13,43.18102,6174700],["2020-04-03",47.06,42.22104,5486200],["2020-04-06",49.97,44.83182,7370300],["2020-04-07",49.72,44.60752,6568700],["2020-04-08",50.27,45.10097,6325900],["2020-04-09",48.33,43.36045,12274000],["2020-04-13",48.75,43.73727,9873200],["2020-04-14",50.63,45.42396,11068800],["2020-04-15",49.66,44.5537,9398100],["2020-04-16",52.4,47.01195,18615900],["2020-04-17",53.69,48.16931,11288500],["2020-04-20",52.59,47.18241,9901700],["2020-04-21",51.37,46.08786,13102500],["2020-04-22",52.95,47.5054,8255500],["2020-04-23",52.64,47.22727,7619900],["2020-04-24",52.73,47.30801,5701800],["2020-04-27",53.51,48.00782,5812300],["2020-04-28",52.76,47.33493,8561100],["2020-04-29",54.48,48.87807,8565500],["2020-04-30",53.13,47.6669,6337900],["2020-05-01",51.1,45.84563,10238700],["2020-05-04",52.15,46.78766,7514000],["2020-05-05",51.71,46.3929,7780700],["2020-05-06",52.13,46.76972,8206700],["2020-05-07",52.33,46.94916,5493400],["2020-05-08",52.91,47.46951,6086000],["2020-05-11",52.4,47.01195,6459300],["2020-05-12",51.1,45.84563,8584500],["2020-05-13",50.92,45.68414,8611000],["2020-05-14",52.1,46.7428,13695600],["2020-05-15",49.8,44.67931,17777200],["2020-05-18",51.87,46.53645,12726500],["2020-05-19",50.81,45.58546,12940300],["2020-05-20",51.84,46.50953,8406200],["2020-05-21",50.75,45.53161,7842600],["2020-05-22",49.8,44.67931,12462300],["2020-05-26",50.82,45.59441,8872000],["2020-05-27",51.74,46.41983,11405700],["2020-05-28",50.28,45.10995,8178700],["2020-05-29",50.33,45.15481,10918500],["2020-06-01",51.03,45.78282,6187300],["2020-06-02",52.01,46.66204,6063600],["2020-06-03",53.06,47.6041,8380200],["2020-06-04",54.28,48.69865,13269500],["2020-06-05",55.2,49.52404,9776100],["2020-06-08",55.57,49.856,6302100],["2020-06-09",56.61,50.78906,9355100],["2020-06-10",57.55,51.63241,9194300],["2020-06-11",55.04,49.3805,9877100],["2020-06-12",56,50.24178,9838800],["2020-06-15",56.02,50.25974,7509700],["2020-06-16",55.8,50.06234,8827200],["2020-06-17",56.6,50.78009,8248700],["2020-06-18",56.15,50.75298,6831500],["2020-06-19",55.31,49.99371,6965100],["2020-06-22",56,50.61738,4480400],["2020-06-23",56.76,51.30434,7836500],["2020-06-24",56.58,51.14164,7080200],["2020-06-25",57.04,51.55743,4509600],["2020-06-26",56.33,50.91568,6229300],["2020-06-29",56.39,50.96992,5016600],["2020-06-30",56.77,51.31339,7158700],["2020-07-01",56.82,51.35858,6866500],["2020-07-02",58.62,52.98555,10021200],["2020-07-06",61.88,55.93221,12725600],["2020-07-07",60.71,54.87467,6672300],["2020-07-08",62.59,56.57397,8721900],["2020-07-09",64.78,58.55347,16903300],["2020-07-10",63.85,57.71285,10700000],["2020-07-13",65.07,58.81559,16667700],["2020-07-14",66.96,60.52393,10482700],["2020-07-15",66.06,59.71045,12432500],["2020-07-16",66.59,60.18951,15709400],["2020-07-17",66.4,60.01777,11716600],["2020-07-20",66.89,60.46066,6357300],["2020-07-21",67.81,61.29223,10619700],["2020-07-22",68.53,61.94303,7366100],["2020-07-23",67.37,60.89454,8559500],["2020-07-24",73.9,66.79689,41226800],["2020-07-27",83.25,75.24818,39899200],["2020-07-28",76.92,69.5266,31500100],["2020-07-29",82.67,74.72392,28304000],["2020-07-30",79.93,72.24729,16820300],["2020-07-31",78.89,71.30724,12021200],["2020-08-03",78.95,71.36147,10129800],["2020-08-04",80.19,72.48227,12569400],["2020-08-05",81.63,73.78391,14436300],["2020-08-06",80.52,72.78058,9838700],["2020-08-07",80.03,72.33768,8705800],["2020-08-10",79.87,72.19305,7421400],["2020-08-11",77.94,70.44856,7056300],["2020-08-12",79.39,71.75919,8354400],["2020-08-13",78.3,70.77395,6551800],["2020-08-14",78.41,70.87338,5611200],["2020-08-17",80.19,72.48227,8663900],["2020-08-18",79.41,71.77727,6804800],["2020-08-19",78.54,70.99088,7976800],["2020-08-20",76.81,69.42718,11457100],["2020-08-21",78.34,70.8101,7942300],["2020-08-24",78.9,71.31628,6405600],["2020-08-25",80.04,72.34671,6113100],["2020-08-26",81.75,73.89233,7821600],["2020-08-27",80.6,72.85287,8018200],["2020-08-28",80.44,72.70826,5699500],["2020-08-31",79.25,71.63264,9812900],["2020-09-01",81.55,73.71158,10193300],["2020-09-02",82.17,74.27197,12567800],["2020-09-03",81.18,73.37714,20090100],["2020-09-04",78.91,71.32533,13638700],["2020-09-08",77.32,69.88815,11553500],["2020-09-09",79.4,71.76822,7867500],["2020-09-10",78.9,71.31628,11241800],["2020-09-11",78.82,71.24397,7853500],["2020-09-14",80.5,72.76249,7091100],["2020-09-15",85.85,77.59827,21048400],["2020-09-16",83.13,75.13969,14492600],["2020-09-17",81.91,74.41923,10090200],["2020-09-18",80.23,72.89286,10528300],["2020-09-21",80.59,73.21993,8417100],["2020-09-22",80.48,73.12,6375200],["2020-09-23",77.92,70.79411,9094700],["2020-09-24",78.38,71.21206,9940900],["2020-09-25",78.88,71.66631,6057500],["2020-09-28",79.77,72.47493,5999300],["2020-09-29",80.51,73.14725,6114600],["2020-09-30",81.07,73.65602,5878900],["2020-10-01",82.62,75.06431,6253800],["2020-10-02",80.8,73.41074,6145900],["2020-10-05",84.54,76.80871,10129100],["2020-10-06",83.12,75.51856,7795600],["2020-10-07",86.92,78.97105,11446400],["2020-10-08",87.8,79.77059,10920800],["2020-10-09",88.78,80.66093,7608800],["2020-10-12",90.91,82.59617,10022000],["2020-10-13",89.64,81.44231,8247000],["2020-10-14",88.6,80.49741,8159000],["2020-10-15",88.15,80.08856,10327900],["2020-10-16",86.7,78.77116,7457200],["2020-10-19",87.56,79.55255,7994500],["2020-10-20",88.26,80.18848,7357600],["2020-10-21",87.64,79.62522,7387600],["2020-10-22",88.21,80.14307,5656200],["2020-10-23",88.31,80.23392,4165400],["2020-10-26",86.73,78.79843,5568000],["2020-10-27",86.71,78.78028,5315800],["2020-10-28",83.85,76.18179,8727300],["2020-10-29",84.89,77.12669,5845600],["2020-10-30",83.87,76.19999,4963600],["2020-11-02",85.71,77.87171,6597100],["2020-11-03",87.69,79.67063,6274700],["2020-11-04",89.45,81.26969,7620800],["2020-11-05",90.43,82.16006,6670100],["2020-11-06",91.41,83.05044,6403000],["2020-11-09",89.03,80.88809,8978000],["2020-11-10",87.66,79.64338,8350100],["2020-11-11",90.88,82.56891,7707300],["2020-11-12",89.82,81.60586,7474600],["2020-11-13",93.22,84.69491,9170900],["2020-11-16",99.27,90.19163,18436200],["2020-11-17",95.71,86.95719,10843700],["2020-11-18",96.93,88.06564,8526600],["2020-11-19",96.61,87.77487,5542800],["2020-11-20",95.33,86.61196,5329800],["2020-11-23",98.13,89.15589,8802400],["2020-11-24",96.64,87.80217,7022800],["2020-11-25",97.49,88.57441,5194900],["2020-11-27",98.74,89.71011,4367100],["2020-11-30",97.02,88.1474,13840500],["2020-12-01",100.86,91.63622,16157300],["2020-12-02",99.54,90.43695,8676300],["2020-12-03",99.5,90.4006,7359000],["2020-12-04",103.73,94.24377,10824500],["2020-12-07",106.39,96.66049,11793000],["2020-12-08",105.64,95.9791,9876200],["2020-12-09",104.42,94.87064,8204100],["2020-12-10",104.23,94.69804,7135000],["2020-12-11",104.03,94.51633,7492600],["2020-12-14",103.56,94.08929,5878000],["2020-12-15",105.09,95.4794,7399900],["2020-12-16",105.2,95.57935,5986900],["2020-12-17",103.9,94.79649,7779300],["2020-12-18",104.28,95.1432,7417000],["2020-12-21",104.83,95.64501,6116400],["2020-12-22",103.94,94.83302,5597100],["2020-12-23",103.76,94.66879,3320800],["2020-12-24",105.97,96.68514,3172100],["2020-12-28",106.15,96.84934,5157000],["2020-12-29",105.56,96.31107,4602400],["2020-12-30",108.9,99.35841,9571800],["2020-12-31",109.04,99.48614,4909500],["2021-01-04",111.7,101.91309,11262100],["2021-01-05",112.77,102.88934,10583600],["2021-01-06",115.61,105.48049,10609300],["2021-01-07",121.43,110.79056,13556100],["2021-01-08",118.69,108.29064,18976800],["2021-01-11",122.6,111.85804,12006800],["2021-01-12",123,112.22301,14163200],["2021-01-13",119.23,108.78333,20650500],["2021-01-14",126.45,115.3707,37125400],["2021-01-15",125.23,114.25761,17343100],["2021-01-19",131.3,119.79578,20443800],["2021-01-20",130.64,119.1936,17360700],["2021-01-21",134.16,122.40518,15460100],["2021-01-22",129.14,117.82504,19163200],["2021-01-25",130.52,119.08412,20469300],["2021-01-26",126.65,115.55322,17084600],["2021-01-27",121.74,111.07339,16732700],["2021-01-28",125.83,114.80508,14148100],["2021-01-29",121.52,110.87267,15169200],["2021-02-01",126.66,115.56233,10179900],["2021-02-02",128.44,117.18636,9302400],["2021-02-03",127.5,116.32871,9676600],["2021-02-04",128.14999,116.92178,7445100],["2021-02-05",127.78,116.58418,6226800],["2021-02-08",132.55,120.93626,11160000],["2021-02-09",132.67999,121.05486,7929100],["2021-02-10",133.69,121.97638,12196300],["2021-02-11",139.16,126.96713,12347900],["2021-02-12",138.06,125.96345,11114100],["2021-02-16",140.05,127.77911,11833600],["2021-02-17",136.27,124.33032,12311200],["2021-02-18",134.63,122.83401,11614600],["2021-02-19",136.66,124.68613,10771900],["2021-02-22",133.57001,121.8669,10363800],["2021-02-23",129.10001,117.78855,18444700],["2021-02-24",132.3,120.70816,12782900],["2021-02-25",126,114.96014,13581200],["2021-02-26",125.94,114.90541,17281000],["2021-03-01",129.13,117.81591,9714900],["2021-03-02",126,114.96014,8274500],["2021-03-03",122.89,112.12264,10660300],["2021-03-04",115.59,105.46223,24454200],["2021-03-05",120.8,110.21575,17448700],["2021-03-08",113.93,103.9477,17246900],["2021-03-09",116.38,106.18303,17717100],["2021-03-10",113.83,103.85647,15240300],["2021-03-11",120.58,110.01504,15091600],["2021-03-12",118.3,107.93481,8171000],["2021-03-15",119.08,108.64648,8935000],["2021-03-16",119.35,108.89281,10793400],["2021-03-17",118.76,108.76276,9890400],["2021-03-18",114.5,104.86137,10283800],["2021-03-19",113.63,104.06461,11536000],["2021-03-22",117.18,107.31576,9376400],["2021-03-23",114.89,105.21854,8977400],["2021-03-24",108.96,99.78771,24196100],["2021-03-25",110.45,101.15229,16772400],["2021-03-26",116.56,106.74796,12910900],["2021-03-29",114.39,104.76064,10863600],["2021-03-30",115.07,105.38338,8206200],["2021-03-31",118.28,108.32316,9806500],["2021-04-01",124.8,114.29432,17904000],["2021-04-05",124.5,114.01958,14113900],["2021-04-06",122.44,112.133,13042300],["2021-04-07",119.89,109.79762,11193200],["2021-04-08",123.43,113.03965,10226700],["2021-04-09",122.8,112.46267,8315200],["2021-04-12",120.9,110.72263,9868400],["2021-04-13",121.27,111.06146,8384800],["2021-04-14",120.84,110.66766,9521900],["2021-04-15",118.35,108.38729,18709100],["2021-04-16",118.84,108.83601,9512100],["2021-04-19",115.4,105.68561,12630300],["2021-04-20",114.95,105.27349,9299200],["2021-04-21",117.4,107.51725,8472200],["2021-04-22",115.32,105.61236,7411800],["2021-04-23",118.64,108.65287,8380300],["2021-04-26",121.52,111.29041,8444000],["2021-04-27",121.27,111.06146,5491800],["2021-04-28",119.66,109.58698,6476500],["2021-04-29",119.1,109.07415,8831800],["2021-04-30",116.74,106.91281,7950700],["2021-05-03",115.94,106.18015,10229500],["2021-05-04",115.36,105.64898,9638300],["2021-05-05",115.38,105.66729,7059000],["2021-05-06",117,107.15093,8581700],["2021-05-07",116.83,106.99523,9614300],["2021-05-10",112.31,102.85573,12281200],["2021-05-11",112.85,103.35025,10007700],["2021-05-12",108.21,99.10087,15058900],["2021-05-13",108.75,99.59541,10552000],["2021-05-14",112.46,102.9931,8425200],["2021-05-17",109.8,100.55701,10688600],["2021-05-18",110.84,101.50946,7476600],["2021-05-19",112.4,102.93816,7280500],["2021-05-20",113.28,103.74406,6442500],["2021-05-21",111.85,102.43443,5979400],["2021-05-24",113.63,104.06461,6653600],["2021-05-25",114.28,104.65989,5331700],["2021-05-26",116,106.23511,6605100],["2021-05-27",115.77,106.02448,6513700],["2021-05-28",117.36,107.48061,5386500],["2021-06-01",118.51,108.53381,7596100],["2021-06-02",118.95,108.93677,5383400],["2021-06-03",116.82,106.98607,4912200],["2021-06-04",119.51,109.44963,5352100],["2021-06-07",118.22,108.26821,6266000],["2021-06-08",115.92,106.16182,11564800],["2021-06-09",117.13,107.26997,6401600],["2021-06-10",118.24,108.28653,8566600],["2021-06-11",118.25,108.2957,6036600],["2021-06-14",120.99,110.80505,7610300],["2021-06-15",119.45,109.39468,8196900],["2021-06-16",118.02,108.08504,8059400],["2021-06-17",119.12,109.51093,7608100],["2021-06-18",115.79,106.44957,12532800],["2021-06-21",114.14,104.93266,11116200],["2021-06-22",114.33,105.10734,11792400],["2021-06-23",116.05,106.6886,8913700],["2021-06-24",117.24,107.78259,6772200],["2021-06-25",116.53,107.12988,6712800],["2021-06-28",119.61,109.96141,11026600],["2021-06-29",120.23,110.53142,7874900],["2021-06-30",120.16,110.46705,7936400],["2021-07-01",118.42,108.86739,8295600],["2021-07-02",118.91,109.31789,5144300],["2021-07-06",120.05,110.36592,7181500],["2021-07-07",118.25,108.71114,7391800],["2021-07-08",117.87,108.36178,7565400],["2021-07-09",120.56,110.83479,8374200],["2021-07-12",122.63,112.73779,10668700],["2021-07-13",123.9,113.90535,13460200],["2021-07-14",124.39,114.35581,10587700],["2021-07-15",117.53,108.0492,23734500],["2021-07-16",115.74,106.40358,12110000],["2021-07-19",115.35,106.04507,9230200],["2021-07-20",116.4,107.01035,7108000],["2021-07-21",117.87,108.36178,5564700],["2021-07-22",116.56,107.15746,5746500],["2021-07-23",116.79,107.3689,5773900],["2021-07-26",115.65,106.32085,6440600],["2021-07-27",113.54,104.38107,11127500],["2021-07-28",115.07,105.78764,6819700],["2021-07-29",116.15,106.78053,7162000],["2021-07-30",116.64,107.231,6482600],["2021-08-02",116.86,107.43324,6028800],["2021-08-03",118.41,108.85825,5874700],["2021-08-04",118.74,109.16161,4254000],["2021-08-05",119.22,109.60287,4452300],["2021-08-06",118.21,108.67435,4338100],["2021-08-09",118.22,108.68354,4280200],["2021-08-10",116.36,106.97358,5132800],["2021-08-11",115.99,106.63344,4490400],["2021-08-12",115.7,106.36682,6338400],["2021-08-13",115.5,106.18296,4593200],["2021-08-16",114.63,105.38314,5435900],["2021-08-17",111.11,102.14709,13398800],["2021-08-18",110.45,101.54031,9167300],["2021-08-19",110.52,101.60468,12146900],["2021-08-20",108.12,99.39828,13042000],["2021-08-23",110.96,102.00919,9533500],["2021-08-24",112.11,103.06641,6719800],["2021-08-25",117.03,107.58952,22106800],["2021-08-26",118.1,108.57323,9892100],["2021-08-27",118.49,108.93176,6827700],["2021-08-30",118.99,109.39143,6434200],["2021-08-31",119.01,109.40981,8424900],["2021-09-01",120.46,110.74283,8603900],["2021-09-02",120.79,111.04623,6866400],["2021-09-03",123.97,113.96969,10361400],["2021-09-07",124.7,114.64081,9739900],["2021-09-08",121.89,112.05751,7983300],["2021-09-09",122.68,112.78378,5101300],["2021-09-10",122.97,113.05037,5163900],["2021-09-13",123.62,113.64795,6622800],["2021-09-14",123.09,113.16069,5110500],["2021-09-15",121.5,111.69895,5566500],["2021-09-16",120.79,111.50231,7301400],["2021-09-17",117.75,108.69608,10722700],["2021-09-20",114.7,105.88059,8991000],["2021-09-21",114.96,106.12061,8182200],["2021-09-22",115.87,106.96063,5345600],["2021-09-23",116.19,107.25603,5484700],["2021-09-24",115.64,106.74833,4455900],["2021-09-27",116.15,107.2191,5198800],["2021-09-28",111.9,103.2959,9792300],["2021-09-29",111.62,103.03743,6522400],["2021-09-30",111.65,103.06512,6433400],["2021-10-01",111.56,102.98203,5315200],["2021-10-04",109.02,100.63734,8514500],["2021-10-05",109.26,100.85889,8039600],["2021-10-06",109.34,100.93274,7553600],["2021-10-07",110.83,102.30817,7821900],["2021-10-08",110.04,101.57892,5143400],["2021-10-11",110.26,101.782,5318500],["2021-10-12",109.2,100.8035,9294600],["2021-10-13",109.98,101.52352,7845100],["2021-10-14",112.56,103.90514,16930500],["2021-10-15",114.86,106.02829,11558800],["2021-10-18",115.34,106.47138,6773800],["2021-10-19",116.96,107.9668,5406100],["2021-10-20",115.59,106.70217,8205800],["2021-10-21",116.29,107.34835,4640300],["2021-10-22",114.23,105.44673,6283000],["2021-10-25",113.64,104.90211,6667700],["2021-10-26",114.18,105.40056,4852300],["2021-10-27",113.75,105.00366,5394500],["2021-10-28",116.01,107.08987,5714300],["2021-10-29",113.7,104.95748,7118900],["2021-11-01",114.12,105.34519,4955700],["2021-11-02",114.11,105.33596,4479700],["2021-11-03",114.01,105.24365,6073000],["2021-11-04",117.79,108.733,14682800],["2021-11-05",117.8,108.74225,8668100],["2021-11-08",120.91,111.61311,15776300],["2021-11-09",121.78,112.41621,10874100],["2021-11-10",118.2,109.11149,9046100],["2021-11-11",118.19,109.10226,6994000],["2021-11-12",118.69,109.5638,6947200],["2021-11-15",118.12,109.03764,5157000],["2021-11-16",118.08,109.0007,5555100],["2021-11-17",119.06,109.90535,6391400],["2021-11-18",123.39,113.9024,13229700],["2021-11-19",124.26,114.70553,9071800],["2021-11-22",124.75,115.15787,16076100],["2021-11-23",121.36,112.0285,10984000],["2021-11-24",120.71,111.42848,6992600],["2021-11-26",117.09,108.08685,6766900],["2021-11-29",119.28,110.10844,7634000],["2021-11-30",117.15,108.14221,10561800],["2021-12-01",120.63,111.35463,12924400],["2021-12-02",121.7,112.34235,8425500],["2021-12-03",119.33,110.1546,7809000],["2021-12-06",119.14,109.9792,5681200],["2021-12-07",122.32,112.9147,7459200],["2021-12-08",121.8,112.43467,5795700],["2021-12-09",119.5,110.31153,6103900],["2021-12-10",119.13,109.96996,5973900],["2021-12-13",116.42,107.46835,5854300],["2021-12-14",116.29,107.34835,6267300],["2021-12-15",120.4,111.14232,6700700],["2021-12-16",116.57,108.05193,9116100],["2021-12-17",116.32,107.82021,11725600],["2021-12-20",114.94,106.54106,6980800],["2021-12-21",117.44,108.85838,6122900],["2021-12-22",121.3,112.43633,9300100],["2021-12-23",120.68,111.86161,6512500],["2021-12-27",122.7,113.73399,6309900],["2021-12-28",122.06,113.14076,6321000],["2021-12-29",121.41,112.53828,5847700],["2021-12-30",120.42,111.62061,4187800],["2021-12-31",120.31,111.51865,3888200],["2022-01-03",128.8,119.38827,18592000],["2022-01-04",133.39999,123.65211,25554900],["2022-01-05",127.06,117.7754,17891200],["2022-01-06",128.47,119.08239,16249000],["2022-01-07",123.5,114.47554,21248100],["2022-01-10",125.01,115.87521,11857700],["2022-01-11",129.17,119.73123,12113100],["2022-01-12",132.23,122.56763,16389200],["2022-01-13",139.19,129.01904,52020000],["2022-01-14",140.66,130.38164,28255300],["2022-01-18",133.83,124.05071,15191400],["2022-01-19",131.00999,121.43676,11155100],["2022-01-20",128.33,118.95263,11421900],["2022-01-21",124.53,115.43029,15573700],["2022-01-24",125.96,116.75578,17083400],["2022-01-25",122.48,113.53008,11370500],["2022-01-26",123.08,114.08624,13592100],["2022-01-27",116.38,107.87582,18599800],["2022-01-28",117.61,109.01595,14005900],["2022-01-31",122.63,113.66914,10189100],["2022-02-01",123.05,114.05843,6956300],["2022-02-02",124.15,115.07806,8562900],["2022-02-03",119.84,111.08299,9926800],["2022-02-04",121.02,112.17677,5743200],["2022-02-07",122.31,113.37249,6562900],["2022-02-08",123.71,114.6702,7036200],["2022-02-09",125.52,116.34795,10979700],["2022-02-10",124.71,115.59711,10474900],["2022-02-11",121.01,112.16749,9845700],["2022-02-14",119.77,111.0181,8081800],["2022-02-15",124.52,115.42101,9248700],["2022-02-16",123.6,114.56823,5749500],["2022-02-17",119.76,111.00884,7976700],["2022-02-18",119.31,110.59174,8389000],["2022-02-22",116.91,108.3671,9793500],["2022-02-23",115.9,107.43092,8114700],["2022-02-24",111.88,103.70463,27539100],["2022-02-25",111.23,103.10214,14258900],["2022-02-28",107.01,99.19052,26390800],["2022-03-01",108.05,100.15452,20377900],["2022-03-02",109.61,101.60052,13342400],["2022-03-03",108.79,100.84044,10841700],["2022-03-04",105.06,97.38303,22372100],["2022-03-07",99.29,92.03465,29422900],["2022-03-08",100,92.69275,25650000],["2022-03-09",104.95,97.28104,14348400],["2022-03-10",103.96,96.3634,11811000],["2022-03-11",101.41,93.99971,18116400],["2022-03-14",99.3,92.04391,17959400],["2022-03-15",102.09,94.63003,13415600],["2022-03-16",105.69,98.43944,20347100],["2022-03-17",106.49,99.18456,8042000],["2022-03-18",106.72,99.39877,10218200],["2022-03-21",106.92,99.58506,10366100],["2022-03-22",107.04,99.69683,10401200],["2022-03-23",105.35,98.12276,12905300],["2022-03-24",107.92,100.51646,10834000],["2022-03-25",106.73,99.40809,7432100],["2022-03-28",106.33,99.03553,8151200],["2022-03-29",109.25,101.75523,14076200],["2022-03-30",106.73,99.40809,15456300],["2022-03-31",104.26,97.10755,13021600],["2022-04-01",102.79,95.73838,12085100],["2022-04-04",104.79,97.60118,9077200],["2022-04-05",102.5,95.46828,12291000],["2022-04-06",101.18,94.23884,14902600],["2022-04-07",100.52,93.6241,12431000],["2022-04-08",99.29,92.47852,11796200],["2022-04-11",97.57,90.8765,12480500],["2022-04-12",97.44,90.75542,13291500],["2022-04-13",101.5,94.53688,15776800],["2022-04-14",98.36,91.6123,17828500],["2022-04-18",98.77,91.99417,10277400],["2022-04-19",99.45,92.62751,10103000],["2022-04-20",99.01,92.2177,8596900],["2022-04-21",97.66,90.96032,13038500],["2022-04-22",95.68,89.11615,11650100],["2022-04-25",96.24,89.63774,10654400],["2022-04-26",92.77,86.40577,14176000],["2022-04-27",90.26,84.06799,15846300],["2022-04-28",95.22,88.68771,15176200],["2022-04-29",92.93,86.55482,10629300],["2022-05-02",93.76,87.32787,8251900],["2022-05-03",93.63,87.20679,9511900],["2022-05-04",95.99,89.40488,9082500],["2022-05-05",92.15,85.82833,11517200],["2022-05-06",91.63,85.34399,7944900],["2022-05-09",87.3,81.31104,11428600],["2022-05-10",88.82,82.72676,11690400],["2022-05-11",87.83,81.80466,11531300],["2022-05-12",87.69,81.67426,11592900],["2022-05-13",90.96,84.71995,11180600],["2022-05-16",90.41,84.20766,6729100],["2022-05-17",93.32,86.91805,7668800],["2022-05-18",90.53,84.31947,9610900],["2022-05-19",90.21,84.02141,7739000],["2022-05-20",90.78,84.55229,10469900],["2022-05-23",91.5,85.22291,6920500],["2022-05-24",88.72,82.63362,8788600],["2022-05-25",90.41,84.20766,9113500],["2022-05-26",91,84.75721,9762700],["2022-05-27",93.77,87.33719,6279000],["2022-05-31",95.3,88.76223,9621700],["2022-06-01",94.75,88.24996,6152400],["2022-06-02",96.34,89.73087,6335000],["2022-06-03",93.77,87.33719,9137100],["2022-06-06",93.11,86.72246,9440200],["2022-06-07",93.84,87.40237,7360200],["2022-06-08",93.47,87.05775,6446300],["2022-06-09",90.85,84.61749,8086700],["2022-06-10",88.68,82.59636,10460400],["2022-06-13",85.55,79.68111,14603700],["2022-06-14",87.19,81.20858,10449600],["2022-06-15",89.13,83.0155,11742500],["2022-06-16",84.52,79.13639,10505200],["2022-06-17",85,79.58582,9735500],["2022-06-21",86.95,81.41161,9604000],["2022-06-22",84.91,79.50155,7868700],["2022-06-23",84.12,78.76189,10370300],["2022-06-24",85.92,80.44722,10670100],["2022-06-27",85.86,80.39104,7358000],["2022-06-28",84.34,78.96786,8289200],["2022-06-29",83.65,78.32181,7981300],["2022-06-30",81.75,76.54282,14201600],["2022-07-01",77,72.09537,19531700],["2022-07-05",76.11,71.26209,22253100],["2022-07-06",75.56,70.74711,11530500],["2022-07-07",80.65,75.51289,15847800],["2022-07-08",81.51,76.31812,10004200],["2022-07-11",79.11,74.07099,9519600],["2022-07-12",79.1,74.06162,10363700],["2022-07-13",81.29,76.11212,14706500],["2022-07-14",83.67,78.34053,23377000],["2022-07-15",85.63,80.17567,14061000],["2022-07-18",83.58,78.25627,11352500],["2022-07-19",86.15,80.66257,10673100],["2022-07-20",86.56,81.04644,11664800],["2022-07-21",87.79,82.19812,7135000],["2022-07-22",86.32,80.82172,8612100],["2022-07-25",86.3,80.80301,5960900],["2022-07-26",84.42,79.04277,6977700],["2022-07-27",87.63,82.04829,9399500],["2022-07-28",88.61,82.96585,10668200],["2022-07-29",88.48,82.84415,10366200],["2022-08-01",86.31,80.81237,20102600],["2022-08-02",86.05,80.56893,15541600],["2022-08-03",86.51,80.99963,20779400],["2022-08-04",88.42,82.78797,13472500],["2022-08-05",89.77,84.05199,13293500],["2022-08-08",87.94,82.33855,12120300],["2022-08-09",85.21,79.78244,13075000],["2022-08-10",88.67,83.02204,10704600],["2022-08-11",89.52,83.81791,11158800],["2022-08-12",90.86,85.07256,12098800],["2022-08-15",91.57,85.73733,15949500],["2022-08-16",89.95,84.22052,10566100],["2022-08-17",89.2,83.5183,9093100],["2022-08-18",89.27,83.58385,10947700],["2022-08-19",87.2,81.64568,9602800],["2022-08-22",85.24,79.81053,8054000],["2022-08-23",86.03,80.5502,8462500],["2022-08-24",85.56,80.11014,7085800],["2022-08-25",87.57,81.99213,6602100],["2022-08-26",84.74,79.34238,9381500],["2022-08-29",82.85,77.57275,9639700],["2022-08-30",82.79,77.51658,8392300],["2022-08-31",83.35,78.04092,8887100],["2022-09-01",81.64,76.43984,11566000],["2022-09-02",80.9,75.74698,8850100],["2022-09-06",80.03,74.93238,12704400],["2022-09-07",79.95,74.85749,9843500],["2022-09-08",80.24,75.12901,8181700],["2022-09-09",81.53,76.33683,7084700],["2022-09-12",82.15,76.91736,7903000],["2022-09-13",78.81,73.79012,12835100],["2022-09-14",79.66,74.58596,8849600],["2022-09-15",77.98,73.4259,10533100],["2022-09-16",77.89,73.34115,10604500],["2022-09-19",78.23,73.66131,10378600],["2022-09-20",78.15,73.58598,8202800],["2022-09-21",77.14,72.63495,10869000],["2022-09-22",75.63,71.21313,10817900],["2022-09-23",73.87,69.55594,12685500],["2022-09-26",73.01,68.74615,13441500],["2022-09-27",73.03,68.76499,12430600],["2022-09-28",72.13,67.91755,12943600],["2022-09-29",69.28,65.23398,16120300],["2022-09-30",68.56,64.55605,10472400],["2022-10-03",69.25,65.20575,11945100],["2022-10-04",72.81,68.55783,14900700],["2022-10-05",74.48,70.13031,14037100],["2022-10-06",74.35,70.00788,11796800],["2022-10-07",69.75,65.67655,14758600],["2022-10-10",67.44,63.50146,16042200],["2022-10-11",63.45,59.74446,28699300],["2022-10-12",64.11,60.36592,16468700],["2022-10-13",66.62,62.72933,36639300],["2022-10-14",63.92,60.18702,19440900],["2022-10-17",64.89,61.10037,11280100],["2022-10-18",63.71,59.98928,16656100],["2022-10-19",63.66,59.9422,12385200],["2022-10-20",63.58,59.86687,11300900],["2022-10-21",63.75,60.02694,13699000],["2022-10-24",61.29,57.71061,25010800],["2022-10-25",61.14,57.56937,21700600],["2022-10-26",60.84,57.28689,14006000],["2022-10-27",60.95,57.39048,12937600],["2022-10-28",62.01,58.38857,11972300],["2022-10-31",61.55,57.95542,10802800],["2022-11-01",61.58,57.98368,11561900],["2022-11-02",60.52,56.98558,16547200],["2022-11-03",60.28,56.75959,11040900],["2022-11-04",62.48,58.83111,14662800],["2022-11-07",62.76,59.09475,8507100],["2022-11-08",65.02,61.22277,14102800],["2022-11-09",65,61.20395,15086800],["2022-11-10",70.84,66.70288,21367900],["2022-11-11",73.83,69.51826,15524700],["2022-11-14",72.8,68.54844,11575300],["2022-11-15",80.46,75.76108,48742400],["2022-11-16",79.45,74.81004,24006600],["2022-11-17",81.48,76.7215,24278400],["2022-11-18",82.27,77.46536,18578400],["2022-11-21",79.93,75.26203,18659700],["2022-11-22",82.54,77.7196,16504700],["2022-11-23",81.97,77.18288,14683800],["2022-11-25",81.4,76.64619,5908300],["2022-11-28",79.22,74.59348,13214200],["2022-11-29",79.33,74.69707,11502300],["2022-11-30",82.98,78.1339,21667300],["2022-12-01",82.68,77.8514,15975100],["2022-12-02",81.5,76.74033,10519800],["2022-12-05",81.62,76.85332,11523300],["2022-12-06",79.56,74.91362,13992100],["2022-12-07",79.24,74.61231,14925300],["2022-12-08",80.8,76.08121,11197500],["2022-12-09",80.69,75.97765,13787900],["2022-12-12",80.43,75.73281,11516600],["2022-12-13",80.51,75.80815,16938000],["2022-12-14",80.02,75.34676,17910000],["2022-12-15",77.61,73.49172,17080200],["2022-12-16",76.3,72.25124,11929100],["2022-12-19",76.1,72.06184,12561300],["2022-12-20",75.62,71.60731,12080600],["2022-12-21",77.14,73.04665,10806100],["2022-12-22",75.28,71.28535,13019700],["2022-12-23",74.89,70.91605,7452600],["2022-12-27",74.32,70.3763,8974800],["2022-12-28",73.06,69.18316,10275700],["2022-12-29",76,71.96715,11142500],["2022-12-30",74.49,70.53729,7784100],["2023-01-03",74.03,70.10167,9276200],["2023-01-04",76.32,72.27016,12316400],["2023-01-05",75.73,71.71148,10039200],["2023-01-06",78.07,73.92731,13744100],["2023-01-09",80.31,76.04843,22247600],["2023-01-10",81.27,76.95749,10269000],["2023-01-11",81.78,77.44043,11771400],["2023-01-12",87,82.38344,36086800],["2023-01-13",86.8,82.19406,18719900],["2023-01-17",88.99,84.26785,21850000],["2023-01-18",89.47,84.72237,19209800],["2023-01-19",88.4,83.70916,13651100],["2023-01-20",91.03,86.19961,14287200],["2023-01-23",95.66,90.58392,22875100],["2023-01-24",94.56,89.54227,11370500],["2023-01-25",92.41,87.50639,14147300],["2023-01-26",93.45,88.4912,15759400],["2023-01-27",93.3,88.34914,13646600],["2023-01-30",93.13,88.18816,14079800],["2023-01-31",92.73,87.80939,13342100],["2023-02-01",94.74,89.71272,16788500],["2023-02-02",96.65,91.52138,14925300],["2023-02-03",94.66,89.63698,12242200],["2023-02-06",91.83,86.95714,12425200],["2023-02-07",94.55,89.53281,15258900],["2023-02-08",94.28,89.27714,12899700],["2023-02-09",96.69,91.55927,16997400],["2023-02-10",95.37,90.3093,11511400],["2023-02-13",96.11,91.01003,7803500],["2023-02-14",97.96,92.76187,15345100],["2023-02-15",92.76,87.83781,30208300],["2023-02-16",90.82,86.00074,15568400],["2023-02-17",90.1,85.31893,11235300],["2023-02-21",87.64,82.98949,14007600],["2023-02-22",86.83,82.22247,10106400],["2023-02-23",90.08,85.30001,15468300],["2023-02-24",88.11,83.43456,8817600],["2023-02-27",87.3,82.66752,10609400],["2023-02-28",87.07,82.44971,7520400],["2023-03-01",88.42,83.72809,8176700],["2023-03-02",89.03,84.30572,9761600],["2023-03-03",89.79,85.02541,10844000],["2023-03-06",89.58,84.82655,9960000],["2023-03-07",88.85,84.13528,8761100],["2023-03-08",90.83,86.01022,8813000],["2023-03-09",88.88,84.16368,10354700],["2023-03-10",87.25,82.62017,11928800],["2023-03-13",87.74,83.08418,11847600],["2023-03-14",89.29,84.55193,11100100],["2023-03-15",86.7,82.09937,12171500],["2023-03-16",89.3,85.00162,13184600],["2023-03-17",89.47,85.16344,13287700],["2023-03-20",90.04,85.70598,8217500],["2023-03-21",92.5,88.04758,12299700],["2023-03-22",92.62,88.1618,12812400],["2023-03-23",94.59,90.03696,11169700],["2023-03-24",92.79,88.32362,7653700],["2023-03-27",90.66,86.29614,9349800],["2023-03-28",90.81,86.4389,7521300],["2023-03-29",92.76,88.29506,9264000],["2023-03-30",92.47,88.01901,10232800],["2023-03-31",93.02,88.54253,8701800],["2023-04-03",92.84,88.3712,6863600],["2023-04-04",92.17,87.73346,6338400],["2023-04-05",90.2,85.85825,9171800],["2023-04-06",90.24,85.89636,5874500],["2023-04-10",89.02,84.73508,12232900],["2023-04-11",89.24,84.94448,11079200],["2023-04-12",86.87,82.68857,11299100],["2023-04-13",87.05,82.85991,7910500],["2023-04-14",87.2,83.00269,7656400],["2023-04-17",87.99,83.75466,8163600],["2023-04-18",88.14,83.89744,8468200],["2023-04-19",87.23,83.03123,11191300],["2023-04-20",89.29,84.99209,19206300],["2023-04-21",85.37,81.26077,13175400],["2023-04-24",84.64,80.56591,10567600],["2023-04-25",82.29,78.32902,13423700],["2023-04-26",82.25,78.29095,11583500],["2023-04-27",83.67,79.64261,10013700],["2023-04-28",84.3,80.24228,8262600],["2023-05-01",83.98,79.93768,4931100],["2023-05-02",82.96,78.96677,6875000],["2023-05-03",82.7,78.71928,7151600],["2023-05-04",83.49,79.47126,7290600],["2023-05-05",84.97,80.88001,6865000],["2023-05-08",85.54,81.42258,6746600],["2023-05-09",85.06,80.96568,7287800],["2023-05-10",84.9,80.81339,7442300],["2023-05-11",83.43,79.41414,8730900],["2023-05-12",83.43,79.41414,5069800],["2023-05-15",85.66,81.5368,8707300],["2023-05-16",85.88,81.74622,11283200],["2023-05-17",90.88,86.50554,23215600],["2023-05-18",92.65,88.19037,14879000],["2023-05-19",92.58,88.12373,9295200],["2023-05-22",91.72,87.30512,9259800],["2023-05-23",90.44,86.08673,7656700],["2023-05-24",90.13,85.79164,9443900],["2023-05-25",100.95,96.09084,60793200],["2023-05-26",103.21,98.24206,26135800],["2023-05-30",101.98,97.07127,25248000],["2023-05-31",98.59,93.84444,22206700],["2023-06-01",98.84,94.08241,14998500],["2023-06-02",98.94,94.17757,13085100],["2023-06-05",98.05,93.33044,10568500],["2023-06-06",99.82,95.01523,13827600],["2023-06-07",100.29,95.46262,14367500],["2023-06-08",99.94,95.12946,9074200],["2023-06-09",102.8,97.85181,14902400],["2023-06-12",107.06,101.90672,20568100],["2023-06-13",106.8,101.65926,17858600],["2023-06-14",107.41,102.23989,12862600],["2023-06-15",105.18,100.53658,11987900],["2023-06-16",104.57,99.95348,11430800],["2023-06-20",103.98,99.38952,9295500],["2023-06-21",101.64,97.15282,9340400],["2023-06-22",103.13,98.57706,8575900],["2023-06-23",101.91,97.41093,8919000],["2023-06-26",100.11,95.6904,8560000],["2023-06-27",102.08,97.57343,9732000],["2023-06-28",100.92,96.46463,8160900],["2023-06-29",100.64,96.19699,7383900],["2023-06-30",100.92,96.46463,11704600],["2023-07-03",103.15,98.59618,5638400],["2023-07-05",100.99,96.53156,9010800],["2023-07-06",99.41,95.0213,9140800],["2023-07-07",100.23,95.80509,8036600],["2023-07-10",99.77,95.36541,8041600],["2023-07-11",101.26,96.78963,7677800],["2023-07-12",103.9,99.31306,10202000],["2023-07-13",105.57,100.90935,9265900],["2023-07-14",105.14,100.49833,9518300],["2023-07-17",104.79,100.16378,10722600],["2023-07-18",103.15,98.59618,10343600],["2023-07-19",103.06,98.51015,11204800],["2023-07-20",97.86,93.53972,22810200],["2023-07-21",97.25,92.95665,15381200],["2023-07-24",98.25,93.91252,9054900],["2023-07-25",100.32,95.89112,9202200],["2023-07-26",99.41,95.0213,8993500],["2023-07-27",99.35,94.96394,8049800],["2023-07-28",100.86,96.40729,6758700],["2023-07-31",99.15,94.77277,8647900],["2023-08-01",98.4,94.05589,6428500],["2023-08-02",95.7,91.47507,9820900],["2023-08-03",94.98,90.78687,8571700],["2023-08-04",96.16,91.91479,7562600],["2023-08-07",96.35,92.09639,6601400],["2023-08-08",94.49,90.31849,7659000],["2023-08-09",93.98,89.83101,6426900],["2023-08-10",94.8,90.61481,7459600],["2023-08-11",91.99,87.92886,10658400],["2023-08-14",93.07,88.96119,7489700],["2023-08-15",91.68,87.63257,6069500],["2023-08-16",91.78,87.72813,7439500],["2023-08-17",91.64,87.59431,7712500],["2023-08-18",91.1,87.07816,9066200],["2023-08-21",92.56,88.47369,8618300],["2023-08-22",92.24,88.16782,7059000],["2023-08-23",94.22,90.06041,10362600],["2023-08-24",92.53,88.44501,12254400],["2023-08-25",93.1,88.98985,10356000],["2023-08-28",94,89.85013,5174800],["2023-08-29",95.08,90.88245,8910300],["2023-08-30",94.78,90.59569,6073400],["2023-08-31",93.57,89.43912,8661200],["2023-09-01",93.19,89.0759,7094600],["2023-09-05",94.6,90.42365,6396500],["2023-09-06",92.26,88.18694,7933700],["2023-09-07",90.05,86.07453,14684400],["2023-09-08",89.64,85.68262,5820800],["2023-09-11",89.6,85.64439,7268600],["2023-09-12",90.48,86.48553,8242600],["2023-09-13",91.22,87.19286,5757800],["2023-09-14",91.47,87.8856,6506300],["2023-09-15",89.25,85.75261,19940500],["2023-09-18",88.83,85.34906,6647400],["2023-09-19",88.17,84.71492,7172100],["2023-09-20",87.29,83.86942,6935300],["2023-09-21",85.36,82.01503,10652500],["2023-09-22",85.64,82.28407,7967200],["2023-09-25",86.24,82.86055,8758000],["2023-09-26",84.29,80.98698,8877600],["2023-09-27",85.44,82.09191,7860700],["2023-09-28",86.41,83.02389,6647700],["2023-09-29",86.9,83.49469,7338300],["2023-10-02",87.65,84.21531,6305000],["2023-10-03",85.41,82.06309,8201700],["2023-10-04",86.67,83.2737,7658500],["2023-10-05",87.03,83.6196,6651700],["2023-10-06",89.29,85.79104,9777100],["2023-10-09",88.99,85.50278,4781300],["2023-10-10",90.61,87.05931,7182900],["2023-10-11",92,88.39483,8051700],["2023-10-12",92.42,88.79837,8897800],["2023-10-13",90.46,86.91519,7985100],["2023-10-16",91.22,87.64539,8791800],["2023-10-17",91,87.43402,7997100],["2023-10-18",89.6,86.08888,9982700],["2023-10-19",92.91,89.26918,22751600],["2023-10-20",91.31,87.73188,12197300],["2023-10-23",91.11,87.5397,8227900],["2023-10-24",91.64,88.04893,7374800],["2023-10-25",87.64,84.20569,13027100],["2023-10-26",87.45,84.02312,9377300],["2023-10-27",85.99,82.62035,12480700],["2023-10-30",86.06,82.68761,9785500],["2023-10-31",86.31,82.92781,9004900],["2023-11-01",87.8,84.35943,9508800],["2023-11-02",90.48,86.93439,11032600],["2023-11-03",91.79,88.19307,9226700],["2023-11-06",92.6,88.97134,8402700],["2023-11-07",92.41,88.78879,6241300],["2023-11-08",92,88.39483,6537700],["2023-11-09",91.62,88.02974,8166000],["2023-11-10",97.44,93.62166,19281700],["2023-11-13",96.42,92.64162,9526300],["2023-11-14",98.91,95.03406,13873200],["2023-11-15",98.8,94.92836,10422900],["2023-11-16",98.54,94.67856,8459000],["2023-11-17",99.58,95.6778,7243000],["2023-11-20",99.96,96.04292,6448900],["2023-11-21",98.41,94.55367,10112600],["2023-11-22",98.65,94.78425,7413500],["2023-11-24",97.83,93.99638,4297600],["2023-11-27",97.21,93.40068,6856100],["2023-11-28",97.98,94.14051,6358100],["2023-11-29",98.88,95.00523,7091100],["2023-11-30",97.31,93.49675,9681400],["2023-12-01",98.55,94.68816,7500400],["2023-12-04",97.01,93.20851,10619400],["2023-12-05",96.69,92.90105,8009600],["2023-12-06",97.85,94.0156,11262300],["2023-12-07",99.29,95.39918,11373700],["2023-12-08",100.35,96.41763,10572500],["2023-12-11",100.95,96.99411,9482800],["2023-12-12",101.6,97.61864,7378600],["2023-12-13",102.12,98.11827,8988800],["2023-12-14",103.45,99.86456,10074500],["2023-12-15",102.54,98.98613,16379200],["2023-12-18",102.93,99.36259,5660600],["2023-12-19",103.87,100.27002,8498500],["2023-12-20",100.04,96.57277,10814100],["2023-12-21",102.55,98.99578,9068200],["2023-12-22",103.15,99.57497,5566400],["2023-12-26",104.45,100.82992,6407500],["2023-12-27",104.65,101.02299,5889700],["2023-12-28",104.7,101.07125,5335100],["2023-12-29",104,100.39551,4409600],["2024-01-02",101.53,98.01112,9020900],["2024-01-03",100.17,96.69824,6650600],["2024-01-04",99.13,95.6943,7996700],["2024-01-05",99.61,96.15766,7347300],["2024-01-08",102.24,98.69652,12455600],["2024-01-09",101.89,98.35863,7764000],["2024-01-10",100.8,97.30643,6975700],["2024-01-11",101.22,97.71186,7862700],["2024-01-12",101.24,97.73116,6519700],["2024-01-16",101.67,98.14626,11185500],["2024-01-17",102.95,99.3819,17649500],["2024-01-18",113.03,109.11254,58783700],["2024-01-19",114.2,110.24199,37812600],["2024-01-22",113.03,109.11254,17755500],["2024-01-23",114.13,110.17442,11667900],["2024-01-24",116.52,112.48158,21859200],["2024-01-25",116.56,112.5202,15485300],["2024-01-26",117.26,113.19595,10196400],["2024-01-29",116.98,112.92566,10042200],["2024-01-30",116.06,112.03751,11030800],["2024-01-31",112.96,109.04497,12853900],["2024-02-01",113.39,109.46008,8807600],["2024-02-02",115.75,111.73828,10044000],["2024-02-05",118.79,114.6729,13267600],["2024-02-06",119.38,115.24246,11503800],["2024-02-07",124.98,120.64837,18172500],["2024-02-08",133.73,129.09509,33367000],["2024-02-09",133.11,128.4966,16984200],["2024-02-12",130.46001,125.93846,14203800],["2024-02-13",127.55,123.12931,14494000],["2024-02-14",129.27,124.7897,13069700],["2024-02-15",129.03,124.558,12554000],["2024-02-16",126.69,122.2991,13104400],["2024-02-20",125.33,120.98624,12038800],["2024-02-21",125.34,120.9959,11469700],["2024-02-22",129.07001,124.59663,17014100],["2024-02-23",129.53,125.04066,10123300],["2024-02-26",130.64,126.11221,9526700],["2024-02-27",128.59,124.13326,8851800],["2024-02-28",127.38,122.96518,6519100],["2024-02-29",128.67,124.21048,9369900],["2024-03-01",133.89999,129.25923,24393000],["2024-03-04",138.25999,133.46812,26544600],["2024-03-05",134.97,130.29214,13694700],["2024-03-06",141.57001,136.66339,22292700],["2024-03-07",149.2,144.02895,34675700],["2024-03-08",146.37,141.29703,43856900],["2024-03-11",139.02,134.2018,29227100],["2024-03-12",144.39999,139.39529,21218500],["2024-03-13",142.14,137.21365,12923100],["2024-03-14",139.62,134.78096,14961900],["2024-03-15",136.98,132.23248,22751200],["2024-03-18",136.64,132.43991,14732900],["2024-03-19",134.87,130.72429,17341100],["2024-03-20",136.75,132.54652,12750200],["2024-03-21",139.45,135.16353,17809400],["2024-03-22",140.53999,136.22,9944100],["2024-03-25",140.23,135.91956,9922200],["2024-03-26",138.84,134.57228,10786400],["2024-03-27",136.69,132.48836,13842800],["2024-03-28",136.05,131.86803,10019400],["2024-04-01",141.49001,137.14082,14222700],["2024-04-02",140.22,135.90987,9869200],["2024-04-03",142,137.63515,9707500],["2024-04-04",139.66,135.3671,15759500],["2024-04-05",141.36,137.0148,8263600],["2024-04-08",142.78999,138.40083,16307400],["2024-04-09",145.39999,140.9306,18443400],["2024-04-10",146.22,141.72545,18861300],["2024-04-11",147.2,142.67531,11818800],["2024-04-12",142.52,138.13913,12024000],["2024-04-15",140.14,135.83231,13458800],["2024-04-16",139.8,135.50275,14218200],["2024-04-17",139.03,134.75644,18823200],["2024-04-18",132.27,128.20424,39306100],["2024-04-19",127.7,123.7747,28284000],["2024-04-22",129.75,125.76169,18556800],["2024-04-23",133.42999,129.32857,12573800],["2024-04-24",132.97,128.88272,15558000],["2024-04-25",136.58,132.38173,18034300],["2024-04-26",138.3,134.04887,9453400],["2024-04-29",138.5,134.24272,9997100],["2024-04-30",137.34,133.11836,10980600],["2024-05-01",134.94,130.79213,12561800],["2024-05-02",136.23,132.0425,9261900],["2024-05-03",141.56,137.20866,13264300],["2024-05-06",142.83,138.43964,8601600],["2024-05-07",141.11,136.77249,8682900],["2024-05-08",143.60001,139.18596,10202300],["2024-05-09",142.78999,138.40083,8012700],["2024-05-10",149.25999,144.67195,23671400],["2024-05-13",146.41,141.90959,8278700],["2024-05-14",151.95,147.2793,12316500],["2024-05-15",155.58,150.7977,14027100],["2024-05-16",152.23,147.55066,13394100],["2024-05-17",151.67999,147.01756,7711200],["2024-05-20",153.55,148.83011,9261200],["2024-05-21",153.67,148.94643,7919400],["2024-05-22",156.14999,151.35017,13455200],["2024-05-23",157.09,152.26131,20873000],["2024-05-24",160,155.08185,11908200],["2024-05-28",159.41,154.50999,13964400],["2024-05-29",154.34,149.59583,15780000],["2024-05-30",152.96001,148.25824,9687800],["2024-05-31",151.03999,146.39725,13782600],["2024-06-03",154.95,150.18709,12924400],["2024-06-04",152.47,147.78333,10066700],["2024-06-05",162.92,157.91208,23192600],["2024-06-06",162.07001,157.08823,14819100],["2024-06-07",164.39,159.33693,14023300],["2024-06-10",168.16,162.99103,12418900],["2024-06-11",165.71001,160.61633,11508600],["2024-06-12",172.98,167.66284,20309500],["2024-06-13",172.91,168.12375,15591800],["2024-06-14",172.50999,167.73483,9192500],["2024-06-17",177.24001,172.33391,18593700],["2024-06-18",179.69,174.71608,27155100],["2024-06-20",175.38,170.52539,28403200],["2024-06-21",173.96001,169.1447,20175600],["2024-06-24",167.81,163.16492,19741700],["2024-06-25",172.60001,167.82231,13346800],["2024-06-26",172.07001,167.30701,11901500],["2024-06-27",171.63,166.87918,10864600],["2024-06-28",173.81,168.99881,11216100],["2024-07-01",172.33,167.5598,10717000],["2024-07-02",175.7,170.8365,10655500],["2024-07-03",182.49001,177.43855,11808700],["2024-07-05",183.99001,178.89705,11372900],["2024-07-08",186.63,181.46396,22582400],["2024-07-09",184.52,179.41235,19935200],["2024-07-10",191.05,185.7616,19293500],["2024-07-11",184.5,179.39291,21584200],["2024-07-12",187.35001,182.16403,19220300],["2024-07-15",185.22,180.09299,15683100],["2024-07-16",186.03999,180.89029,16663300],["2024-07-17",171.2,166.46107,45052600],["2024-07-18",171.87,167.11252,52903600],["2024-07-19",165.77,161.18138,22585300],["2024-07-22",169.35001,164.66226,21037200],["2024-07-23",169.82001,165.11929,11690700],["2024-07-24",159.8,155.37666,19536600],["2024-07-25",160.28,155.84334,25731800],["2024-07-26",161.94,157.45741,13089200],["2024-07-29",160.00999,155.58081,12663100],["2024-07-30",154.53999,150.26222,22018000],["2024-07-31",165.8,161.21056,19860400],["2024-08-01",158.17999,153.80145,21095600],["2024-08-02",149.86,145.71179,31095300],["2024-08-05",147.95,143.85464,31193100],["2024-08-06",155.39,151.08868,24528100],["2024-08-07",155.03999,150.74838,22379000],["2024-08-08",164.55,159.99513,18889600],["2024-08-09",167.12,162.494,20519400],["2024-08-12",167.63,162.9899,14727300],["2024-08-13",172.34,167.56953,15243500],["2024-08-14",169.97,165.26512,11510300],["2024-08-15",173.96001,169.1447,15393500],["2024-08-16",174.53999,169.70862,10710000],["2024-08-19",175.45,170.59344,11511000],["2024-08-20",172.03999,167.27782,13555500],["2024-08-21",171.44,166.69444,9434800],["2024-08-22",166.44,161.83286,13546100],["2024-08-23",171.28,166.53885,12189100],["2024-08-26",169.07001,164.39005,9611300],["2024-08-27",170.55,165.82909,9186000],["2024-08-28",169.2,164.51642,10581400],["2024-08-29",169.14999,164.46782,13213200],["2024-08-30",171.7,166.94722,9481400],["2024-09-03",160.49001,156.04755,18464400],["2024-09-04",160.87,156.41702,11317400],["2024-09-05",163.7,159.16869,10260600],["2024-09-06",156.82001,152.47916,14964400],["2024-09-09",162.78,158.27417,10339000],["2024-09-10",162.42999,157.93384,11910800],["2024-09-11",170.23,165.51793,15059500],["2024-09-12",171.42999,167.2999,13399900],["2024-09-13",172.5,168.34418,8787800],["2024-09-16",169.08,165.00656,12194300],["2024-09-17",167.35001,163.31824,8629100],["2024-09-18",167.28,163.24992,9116000],["2024-09-19",176.22,171.97455,15855000],["2024-09-20",174.08,169.88608,18429800],["2024-09-23",174.75999,170.54968,5794200],["2024-09-24",181.97,177.58603,14576100],["2024-09-25",182.35001,177.95686,8280900],["2024-09-26",186.83,182.32892,15103400],["2024-09-27",177.97,173.68236,17908400],["2024-09-30",173.67,169.48596,13540200],["2024-10-01",172.07001,167.92451,11850200],["2024-10-02",175.8,171.56467,11164400],["2024-10-03",179.48,175.15599,12555000],["2024-10-04",181.16,176.79553,9993800],["2024-10-07",184.50999,180.06482,12054200],["2024-10-08",186.05,181.56772,10394200],["2024-10-09",187.14,182.63145,11925000],["2024-10-10",185.78,181.30421,6443800],["2024-10-11",190.81,186.21303,12163900],["2024-10-14",192.21001,187.5793,11714400],["2024-10-15",187.13,182.6217,21812700],["2024-10-16",187.48,182.96326,18689200],["2024-10-17",205.84,200.88095,62274700],["2024-10-18",200.78,195.94284,21030800],["2024-10-21",201.95,197.08463,14820000],["2024-10-22",198.48,193.69824,11165100],["2024-10-23",200.86,196.02089,16535700],["2024-10-24",197.92999,193.16153,9935800],["2024-10-25",203.44,198.53876,13434900],["2024-10-28",194.67999,189.98979,20135300],["2024-10-29",196.94,192.19536,13779100],["2024-10-30",194.48,189.79462,10007800],["2024-10-31",190.53999,185.94952,13062700],["2024-11-01",192.95,188.30147,12691200],["2024-11-04",191.56,186.94498,10917300],["2024-11-05",195.75999,191.04378,10339200],["2024-11-06",193.22,188.56497,19834900],["2024-11-07",201.19,196.34297,14865200],["2024-11-08",201.2,196.35269,13112100],["2024-11-11",194.05,189.37497,16610000],["2024-11-12",191.77,187.1499,11819000],["2024-11-13",186.66,182.16301,13882200],["2024-11-14",188.5,183.95871,11453900],["2024-11-15",186.00999,181.52869,9834800],["2024-11-18",187.48,182.96326,10681500],["2024-11-19",189.67,185.10049,9390100],["2024-11-20",188.36,183.82205,10624500],["2024-11-21",191.24001,186.63268,18137300],["2024-11-22",190.08,185.50061,8838900],["2024-11-25",185.08,180.62108,14380000],["2024-11-26",183.84,179.41093,10186600],["2024-11-27",181.19,176.82481,9895200],["2024-11-29",184.66,180.2112,8045300],["2024-12-02",194.39999,189.71655,16646900],["2024-12-03",198.89,194.09837,11217700],["2024-12-04",200.69,195.855,12761100],["2024-12-05",204.3,199.37801,12483700],["2024-12-06",203.02,198.12888,9672900],["2024-12-09",199.17,194.37161,9699700],["2024-12-10",191.94,187.3158,15307900],["2024-12-11",194.60001,189.91173,9027600],["2024-12-12",191.46001,187.44072,7944900],["2024-12-13",200.99001,196.77065,19477000],["2024-12-16",202.22,197.97484,15139300],["2024-12-17",200.66,196.44759,11169400],["2024-12-18",195.56,191.45465,14721100],["2024-12-19",194.64,190.55396,10553400],["2024-12-20",197.21001,193.07002,16170100],["2024-12-23",207.36,203.00694,17847000],["2024-12-24",206.33,201.99854,7634500],["2024-12-26",203.06,198.7972,8044900],["2024-12-27",201.63,197.39722,10664400],["2024-12-30",200.39,196.18323,11235200],["2024-12-31",197.49001,193.34415,6427900],["2025-01-02",201.58,197.34827,10951400],["2025-01-03",208.61,204.2307,10261900],["2025-01-06",220.00999,215.39136,24339900],["2025-01-07",211.42,206.98167,17010000],["2025-01-08",207.12,202.77194,13262700],["2025-01-10",208.37,203.99573,17265200],["2025-01-13",201.36,197.13287,16612400],["2025-01-14",201.45,197.22098,14182900],["2025-01-15",206.8,202.45868,18286500],["2025-01-16",214.78999,210.28093,38539600],["2025-01-17",211.5,207.06003,21606100],["2025-01-21",218.7,214.10886,19061300],["2025-01-22",223.2,218.51439,17294500],["2025-01-23",224.62,219.90459,8986800],["2025-01-24",221.88,217.22214,13183800],["2025-01-27",192.31,188.27287,68667500],["2025-01-28",202.39999,198.15103,31738800],["2025-01-29",202.33,198.08252,15199500],["2025-01-30",208.14999,203.78033,13539000],["2025-01-31",209.32001,204.92581,15746900],["2025-02-03",199.8,195.60562,17719800],["2025-02-04",204.05,199.76642,12692900],["2025-02-05",208.57001,204.19153,10997800],["2025-02-06",210.5,206.08101,8491400],["2025-02-07",206.12,201.79295,11616200],["2025-02-10",207.95,203.58455,9296500],["2025-02-11",208.74001,204.35797,9224500],["2025-02-12",206.38,202.04749,7373700],["2025-02-13",201.83,197.593,15580900],["2025-02-14",203.89999,199.61954,23220300],["2025-02-18",202.74001,198.48393,14988100],["2025-02-19",200.95,196.73148,13163100],["2025-02-20",200.10001,195.89932,10639300],["2025-02-21",198.24001,194.07837,13757300],["2025-02-24",191.64999,187.62672,15114300],["2025-02-25",189.37,185.39459,20581000],["2025-02-26",194.62,190.53438,14112300],["2025-02-27",181.09,177.28841,24219200],["2025-02-28",180.53,176.74017,27929400],["2025-03-03",172.97,169.33888,37403000],["2025-03-04",180,176.22128,29395200],["2025-03-05",184.28,180.41144,17334000],["2025-03-06",175.85001,172.1584,17864300],["2025-03-07",177.10001,173.38216,21012700],["2025-03-10",170.64999,167.06755,18265100],["2025-03-11",170.97,167.38086,16561100],["2025-03-12",177.17,173.45068,14737600],["2025-03-13",171.59,167.98782,14381600],["2025-03-14",174.09,170.43536,11449400],["2025-03-17",176.24001,172.54024,9678100],["2025-03-18",173.13,170.1559,9986000],["2025-03-19",173.75999,170.77507,10678500],["2025-03-20",177.47,174.42136,12209700],["2025-03-21",176.73,173.69405,9993200],["2025-03-24",181.16,178.04797,11440000],["2025-03-25",180.89999,177.79242,8718800],["2025-03-26",173.5,170.51955,14612400],["2025-03-27",168.24001,165.34991,17559100],["2025-03-28",165.25,162.41124,16332000],["2025-03-31",166,163.14839,19408300],["2025-04-01",168.64,165.74303,9180000],["2025-04-02",170.39,167.46298,10072700],["2025-04-03",157.38,154.67647,28370500],["2025-04-04",146.8,144.27821,36085100],["2025-04-07",146.17,143.65903,46388300],["2025-04-08",141.37,138.9415,30479700],["2025-04-09",158.75,156.02292,45612500],["2025-04-10",151.13,148.53381,24503500],["2025-04-11",157.08,154.38162,19632200],["2025-04-14",155.84,153.1629,17509400],["2025-04-15",157.33,154.62733,14306600],["2025-04-16",151.67,149.06454,23806100],["2025-04-17",151.74001,149.13333,27239900],["2025-04-21",147.86,145.32001,15170500],["2025-04-22",151.39999,148.79919,12668600],["2025-04-23",157.81,155.09906,17667900],["2025-04-24",164.17999,161.35965,18761100],["2025-04-25",165.10001,162.26385,14654800],["2025-04-28",163.39999,160.59305,11415600],["2025-04-29",164.48,161.6545,9830100],["2025-04-30",166.69,163.82654,10073000],["2025-05-01",172.72,169.75294,22670600],["2025-05-02",179.28,176.20026,21691200],["2025-05-05",176.39999,173.36972,14618900],["2025-05-06",172.28,169.32051,14565600],["2025-05-07",174.53999,171.54167,9682500],["2025-05-08",175.22,172.20999,10343000],["2025-05-09",176.52,173.48767,11582800],["2025-05-12",186.98,183.76801,22064900],["2025-05-13",193.99001,190.65755,19996000],["2025-05-14",194.75999,191.41435,12359000],["2025-05-15",194.22,190.88361,10241800],["2025-05-16",194.22,190.88361,9146700],["2025-05-19",193.5,190.17596,10144400],["2025-05-20",193.45,190.12683,7054100],["2025-05-21",191.75999,188.46587,7375700],["2025-05-22",196.19,192.81976,11825000],["2025-05-23",191.98,188.68208,9403100],["2025-05-27",197.67999,194.28416,12228200],["2025-05-28",196.14,192.77061,17787600],["2025-05-29",197.14999,193.76328,14609900],["2025-05-30",193.32001,189.99908,11998300],["2025-06-02",194.84,191.49297,7447400],["2025-06-03",197.61,194.21538,9548300],["2025-06-04",202.39999,198.92308,13531100],["2025-06-05",203.34,199.84694,12214300],["2025-06-06",205.17999,201.65532,8532000],["2025-06-09",207,203.44408,11472300],["2025-06-10",212.46001,208.81029,14514000],["2025-06-11",214.10001,210.42212,13326400],["2025-06-12",215.42999,212.50345,9796100],["2025-06-13",211.10001,208.23227,10152500],["2025-06-16",215.67999,212.75003,10932900],["2025-06-17",213.89999,210.99423,8389700],["2025-06-18",213.5,210.59966,6932000],["2025-06-20",209.50999,206.66386,16992000],["2025-06-23",210.32001,207.46288,7535500],["2025-06-24",220.09,217.10013,14814700],["2025-06-25",222.74001,219.71416,9168400],["2025-06-26",224.00999,220.96689,7982200],["2025-06-27",228.57001,225.46495,13133000],["2025-06-30",226.49001,223.41321,9279800],["2025-07-01",224.67999,221.62778,9990200],["2025-07-02",233.60001,230.42661,12012500],["2025-07-03",234.8,231.61031,7779600],["2025-07-07",229.17,226.05678,13817500],["2025-07-08",227.86,224.7646,8854400],["2025-07-09",231.84,228.69051,9475300],["2025-07-10",229.75999,226.63876,13124700],["2025-07-11",230.39999,227.27007,8817800],["2025-07-14",228.67,225.56357,10673500],["2025-07-15",236.95,233.73109,14270100],["2025-07-16",237.56,234.33281,15092800],["2025-07-17",245.60001,242.2636,27395700],["2025-07-18",240.39999,237.13422,16252000],["2025-07-21",238.85001,235.60529,11971800],["2025-07-22",234.60001,231.41304,11919500],["2025-07-23",240.33,237.06519,9885400],["2025-07-24",241.60001,238.31793,9081900],["2025-07-25",245.60001,242.2636,11593400],["2025-07-28",242.75,239.4523,11892200],["2025-07-29",241.33,238.05159,9411500],["2025-07-30",242.91,239.61014,6823800],["2025-07-31",241.62,238.33765,13490700],["2025-08-01",235.21001,232.01474,13549800],["2025-08-04",239,235.75327,6450700],["2025-08-05",232.47,229.31195,11868900],["2025-08-06",231.37,228.2269,9457200],["2025-08-07",242.62,239.32407,17691000],["2025-08-08",241.83,238.5448,10552500],["2025-08-11",242.09,238.80127,8272900],["2025-08-12",244.28999,240.97136,7295800],["2025-08-13",241.44,238.1601,7971900],["2025-08-14",241,237.72606,11040500],["2025-08-15",238.88,235.63489,8155500],["2025-08-18",241.41,238.13052,6919800],["2025-08-19",232.7,229.53882,14594700],["2025-08-20",228.60001,225.49454,17165200],["2025-08-21",227.33,224.24181,7449100],["2025-08-22",232.99001,229.82489,10299500],["2025-08-25",235.59,232.38956,7655000],["2025-08-26",238.72,235.47707,9793100],["2025-08-27",239.28999,236.03931,9516400],["2025-08-28",238.27,235.03316,8466200],["2025-08-29",230.87,227.73369,15526000],["2025-09-02",228.39,225.28737,13974900],["2025-09-03",231.39,228.24664,7198500],["2025-09-04",235.21001,232.01474,6241900],["2025-09-05",243.41,240.10333,14056600],["2025-09-08",247.19,243.83199,12986600],["2025-09-09",250.92,247.51132,13443400],["2025-09-10",260.44,256.90201,18822400],["2025-09-11",258.91,255.39278,10005000],["2025-09-12",259.32999,255.80705,8496600],["2025-09-15",261.38,257.82922,8147700],["2025-09-16",262.06,259.31549,10381900],["2025-09-17",262.79001,260.03787,10422000],["2025-09-18",268.64001,265.8266,16917300],["2025-09-19",264.87,262.09607,17640200],["2025-09-22",272.63,269.77478,15630300],["2025-09-23",282.70999,279.74924,17830300],["2025-09-24",280.70999,277.77017,10231000],["2025-09-25",276.66,273.7626,11863400],["2025-09-26",273.35999,270.49716,10451900],["2025-09-29",273.23001,270.36856,8046200],["2025-09-30",279.29001,276.36508,8348800],["2025-10-01",288.47,285.44888,14620100],["2025-10-02",288.10999,285.09265,10198000],["2025-10-03",292.19,289.12994,10572500],["2025-10-06",302.39999,299.23303,15785000],["2025-10-07",294.03,290.95065,13081000],["2025-10-08",304.51999,301.33081,12821200],["2025-10-09",299.88,296.73941,10259900],["2025-10-10",280.66,277.72067,23398000],["2025-10-13",302.89001,299.71793,20318300],["2025-10-14",295.94,292.8407,16567900],["2025-10-15",304.70999,301.5188,20788000],["2025-10-16",299.84,296.69983,26341500],["2025-10-17",295.07999,291.98969,17633300],["2025-10-20",297.70001,294.58228,13391600],["2025-10-21",294.51001,291.42563,11190500],["2025-10-22",288.88,285.85464,15409100],["2025-10-23",290.73001,287.68524,10379900],["2025-10-24",294.95999,291.87094,8747000],["2025-10-27",298.25,295.1265,13615000],["2025-10-28",301.53,298.37213,11804200],["2025-10-29",305.09,301.89484,16177300],["2025-10-30",303.22,300.04443,14507100],["2025-10-31",300.42999,297.28363,12667900],["2025-11-03",304.85999,301.66724,12466600],["2025-11-04",294.04999,290.97049,16224300],["2025-11-05",293.64001,290.56476,10502500],["2025-11-06",289.23999,286.21082,11516900],["2025-11-07",286.5,283.49954,15715700],["2025-11-10",295.26999,292.17767,10869200],["2025-11-11",291.17001,288.12067,9666300],["2025-11-12",290.62,287.57639,9715900],["2025-11-13",282.20001,279.2446,13827600],["2025-11-14",284.82001,281.83713,11486800],["2025-11-17",282.01001,279.05655,10227100],["2025-11-18",277.91,274.99948,11850400],["2025-11-19",282.37,279.41278,11179200],["2025-11-20",277.5,274.59378,15747300],["2025-11-21",275.06,272.17935,20872800],["2025-11-24",284.64001,281.65903,13570300],["2025-11-25",284.67999,281.69861,13726800],["2025-11-26",289.95999,286.92328,12220300],["2025-11-28",291.51001,288.45706,5515400],["2025-12-01",287.67999,284.66718,7713000],["2025-12-02",292.09,289.03101,10746400],["2025-12-03",295.45001,292.3558,9599200],["2025-12-04",292.92999,289.86221,6753000],["2025-12-05",294.72,291.63345,10275300],["2025-12-08",301.87,298.70859,16643100],["2025-12-09",303.41,300.23245,11349100],["2025-12-10",310.14001,306.89197,12429200],["2025-12-11",304.85001,302.47174,15028400],["2025-12-12",292.04001,289.76169,19306100],["2025-12-15",287.73999,285.49521,12082400],["2025-12-16",286.87,284.63199,11418400],["2025-12-17",276.95999,274.79929,16823000],["2025-12-18",284.67999,282.45908,11260300],["2025-12-19",288.95001,286.69577,12735800],["2025-12-22",293.28,290.99197,6091100],["2025-12-23",296.95001,294.63339,6802300],["2025-12-24",298.79999,296.4689,2753900],["2025-12-26",302.84,300.47739,5125900],["2025-12-29",300.92001,298.57239,6205100],["2025-12-30",299.57999,297.2428,6190600],["2025-12-31",303.89001,301.51923,8175100],["2026-01-02",319.60999,317.11655,18526900],["2026-01-05",322.25,319.73596,17446300],["2026-01-06",327.42999,324.87555,15599600],["2026-01-07",318.67999,316.19382,11744800],["2026-01-08",318.01001,315.52905,10850800],["2026-01-09",323.63,321.10522,12325100],["2026-01-12",331.76999,329.18173,12714800],["2026-01-13",331.20999,328.62604,11473600],["2026-01-14",327.10999,324.55804,11210800],["2026-01-15",341.64001,338.97473,42188500],["2026-01-16",342.39999,339.72876,18246100],["2026-01-20",327.16,324.60767,22809900],["2026-01-21",326.12,323.57578,16789800],["2026-01-22",327.37,324.81601,12801000],["2026-01-23",334.87,332.25751,12904400],["2026-01-26",332.70999,330.11438,8646400],["2026-01-27",338.34,335.70047,11298100],["2026-01-28",342.29999,339.62955,12140100],["2026-01-29",339.54999,336.901,13844800],["2026-01-30",330.56,327.98114,12028100],["2026-02-02",341.35999,338.69687,12459100],["2026-02-03",335.75,333.13065,12540000],["2026-02-04",325.73999,323.19876,18176000],["2026-02-05",330.73001,328.14981,14812000],["2026-02-06",348.85001,346.12848,17025500],["2026-02-09",355.41,352.6373,14594900],["2026-02-10",361.91,359.08658,14622100],["2026-02-11",374.09,371.17154,18651300],["2026-02-12",368.10001,365.22827,16835400],["2026-02-13",366.35999,363.50186,10468200],["2026-02-17",364.20001,361.35873,10063800],["2026-02-18",362.26001,359.43384,7310500],["2026-02-19",360.39001,357.57843,6346500],["2026-02-20",370.54001,367.64926,9009200],["2026-02-23",370.04001,367.15317,9550200],["2026-02-24",385.75,382.74057,13269500],["2026-02-25",387.73001,384.70514,10948400],["2026-02-26",376.81,373.87033,14535700],["2026-02-27",374.57999,371.65771,9186600],["2026-03-02",369.10999,366.23038,12571600],["2026-03-03",353.13,350.37509,18580200],["2026-03-04",357.44,354.65146,12131100],["2026-03-05",353.85999,351.09937,16249800],["2026-03-06",338.89001,336.24619,13803000],["2026-03-09",348.70001,345.97964,19182800],["2026-03-10",347.09,344.38217,12985600],["2026-03-11",354.56,351.79391,10683300],["2026-03-12",336.70999,334.08316,17549400],["2026-03-13",338.31,335.67065,17299900],["2026-03-16",340.23001,337.57574,11123500],["2026-03-17",345.98001,344.24814,11434600],["2026-03-18",339.57001,337.87024,12632600],["2026-03-19",338.79001,337.09415,15411600],["2026-03-20",329.23999,327.59192,17424200],["2026-03-23",338.45001,336.75586,15857200],["2026-03-24",343.25,341.5318,9725000],["2026-03-25",347.75,346.00928,12166900],["2026-03-26",326.10999,324.47757,14560200],["2026-03-27",326.73999,325.10443,14484500],["2026-03-30",316.5,314.91571,15740000],["2026-03-31",337.95001,336.25836,18488000],["2026-04-01",341.48999,339.78061,15011600],["2026-04-02",339.04001,337.3429,8994600],["2026-04-06",341.76001,340.04926,5884800],["2026-04-07",345.32001,343.59146,6823500],["2026-04-08",365.89999,364.06842,16356900],["2026-04-09",365.48999,363.66049,9246000],["2026-04-10",370.60001,368.7449,13168200],["2026-04-13",369.57001,367.72006,9596300],["2026-04-14",379.89001,377.9884,12859500],["2026-04-15",375.10001,373.22238,14955500],["2026-04-16",363.35001,361.53119,26405800],["2026-04-17",370.5,368.64539,18419400],["2026-04-20",366.23999,364.40671,11638300],["2026-04-21",368.07999,366.23749,9808200],["2026-04-22",387.44,385.50061,16317200],["2026-04-23",382.66,380.74454,12224900],["2026-04-24",402.45999,400.4454,21603600],["2026-04-27",404.98001,402.95282,16561200],["2026-04-28",392.34,390.37607,14715800],["2026-04-29",393.82999,391.85861,10313000],["2026-04-30",396.06,394.07745,12788100],["2026-05-01",397.67001,395.67941,9926400],["2026-05-04",401.60999,399.59964,9978500],["2026-05-05",394.41,392.43573,14579000],["2026-05-06",419.5,417.40015,17736400],["2026-05-07",414.14999,412.0769,13403200],["2026-05-08",411.67999,409.61926,18531200],["2026-05-11",404.54001,402.51501,14680000],["2026-05-12",397.28,395.29135,18121800],["2026-05-13",399.79999,397.79874,13127800],["2026-05-14",417.72,415.62903,18577100],["2026-05-15",404.35001,402.32599,11868600],["2026-05-18",395.95001,393.96802,12117200],["2026-05-19",392.60999,390.64471,14083000],["2026-05-20",401.62,399.60962,10254300],["2026-05-21",407.14999,405.11194,8937900],["2026-05-22",404.51999,402.49512,7111900],["2026-05-26",412.32001,410.25607,10132000],["2026-05-27",422.73001,420.61395,14695600],["2026-05-28",424.85999,422.73328,8905800],["2026-05-29",418.45001,416.35538,11232300],["2026-06-01",435.63,433.4494,18040400],["2026-06-02",446.69,444.45401,10147900],["2026-06-03",436.69,434.50409,10245200],["2026-06-04",444.92001,442.6929,10974100],["2026-06-05",415.17001,413.0918,19644200],["2026-06-08",426.79999,424.66357,11245400],["2026-06-09",427.92001,425.77798,21199500],["2026-06-10",408.75,406.70395,13139700],["2026-06-11",421.07001,419.94342,13826500],["2026-06-12",423.92999,422.79575,10362500],["2026-06-15",441.39999,440.21902,11184900],["2026-06-16",425.82999,424.69067,10943500],["2026-06-17",432.14999,430.99377,10934100],["2026-06-18",462.12,460.88358,25817100],["2026-06-22",467.67001,466.41873,13686200],["2026-06-23",436.39001,435.22244,20364500],["2026-06-24",440.82999,439.65054,9991200],["2026-06-25",434.98999,433.82617,14769500],["2026-06-26",432.35001,431.19324,17974100],["2026-06-29",455.10001,453.88239,14881400],["2026-06-30",477.57001,476.29227,15074300],["2026-07-01",444.23001,443.04147,18534800],["2026-07-02",434.16,432.99838,18375000],["2026-07-06",451.79001,450.58124,12788500],["2026-07-07",432.57001,431.41266,14898400],["2026-07-08",436.98001,435.81085,11411200],["2026-07-09",436.95999,435.79089,11455600],["2026-07-10",434.10999,432.94852,9595100],["2026-07-13",421.57999,420.45203,14329800],["2026-07-14",420.39001,419.26526,14279000],["2026-07-15",419.48001,418.35767,17012300],["2026-07-16",409.73999,408.64371,24891300],["2026-07-17",398.37,397.30414,20986500],["2026-07-20",402.29999,401.22363,11653600],["2026-07-21",424.60999,423.47394,18210100],["2026-07-22",421.20999,420.08304,10259500],["2026-07-23",415.57999,414.46808,11048800],["2026-07-24",403.41,402.33066,11525100],["2026-07-27",399.09,398.02222,17932300],["2026-07-28",392.31,391.26035,18276300],["2026-07-29",374.67001,373.66757,21700200],["2026-07-30",403.31,402.23093,17474200],["2026-07-31",404.25,403.16843,11956100],["2026-08-03",406.10999,405.02344,12676900],["2026-08-04",417.17001,416.05386,13929100],["2026-08-05",414,412.89233,12790400],["2026-08-06",418.20001,417.08112,10628900],["2026-08-07",420.04001,418.91617,9159600],["2026-08-10",418.47,417.35037,11776100],["2026-08-11",422.06,420.93076,9703600],["2026-08-12",429.14999,428.0018,9534200],["2026-08-13",430.48999,429.3382,8194000],["2026-08-14",426.35001,425.20929,6324700],["2026-08-17",430.97,429.81693,9479400],["2026-08-18",413.41,412.30392,14030100],["2026-08-19",412.09,410.98743,8424700],["2026-08-20",416,414.88696,10447900],["2026-08-21",418.95001,417.8291,8947200],["2026-08-24",410.12,409.02271,10645600],["2026-08-25",417.41,416.29321,7049800],["2026-08-26",417.69,416.57245,7449300],["2026-08-27",427.29999,426.15674,12749800],["2026-08-28",417.51999,416.40289,8896900],["2026-08-31",415.32001,414.2088,6748000],["2026-09-01",414,412.89233,7920800],["2026-09-02",415.5,414.38831,6301000],["2026-09-03",417.01001,415.89429,7827800],["2026-09-04",428.91,427.76245,12276300],["2026-09-08",439,437.82544,13079900],["2026-09-09",435.35999,434.19516,7499300],["2026-09-10",428.03,426.8848,8368100],["2026-09-11",433.23999,432.08084,10629200],["2026-09-14",418.01001,416.8916,14305900],["2026-09-15",413.75,412.64301,9452600],["2026-09-16",417.72,417.72,10490900],["2026-09-17",430.26001,430.26001,12447700],["2026-09-18",434.67001,434.67001,12905100],["2026-09-21",445.14001,445.14001,9943100],["2026-09-22",452,452,11256000],["2026-09-23",446.57001,446.57001,10181300],["2026-09-24",451.14999,451.14999,7720300],["2026-09-25",450.60999,450.60999,7751900],["2026-09-28",452.88,452.88,7867600],["2026-09-29",456.94,456.94,9939600],["2026-09-30",456.19,456.19,8974800],["2026-10-01",459.20001,459.20001,8214300],["2026-10-02",472.78,472.78,9930800],["2026-10-05",485.79999,485.79999,10916400],["2026-10-06",482.29999,482.29999,8346200],["2026-10-07",472.20001,472.20001,7304800],["2026-10-08",457.98999,457.98999,13421700],["2026-10-09",453.31,453.31,9242000],["2026-10-12",444.35001,444.35001,8867200],["2026-10-13",445.12,445.12,8555400]]},"ASML":{"rows":[["2010-01-04",45.01299,32.2707,1390235],["2010-01-05",45.36364,32.52208,1094016],["2010-01-06",45.77922,32.82002,1051204],["2010-01-07",44.50649,31.90758,2057440],["2010-01-08",43.44156,31.14411,3027178],["2010-01-11",42.51948,30.48306,3055206],["2010-01-12",42.58442,30.52961,2536765],["2010-01-13",43.76624,31.37688,2992913],["2010-01-14",43.46753,31.16274,1229459],["2010-01-15",42.50649,30.47374,1860243],["2010-01-19",42.53247,30.49237,2002924],["2010-01-20",43.11688,30.91135,2977744],["2010-01-21",43.07792,30.88342,2970814],["2010-01-22",41.20779,29.54268,4554011],["2010-01-25",41.94805,30.07339,2263261],["2010-01-26",42.03896,30.13856,2387539],["2010-01-27",42.28571,30.31546,1984136],["2010-01-28",41.45454,29.71959,2451218],["2010-01-29",40.58442,29.09576,2704240],["2010-02-01",41.50649,29.75683,1041579],["2010-02-02",42.22078,30.26891,2741662],["2010-02-03",42.38961,30.38994,1726956],["2010-02-04",40.2987,28.89094,2286361],["2010-02-05",40.36364,28.93749,3222527],["2010-02-08",39.71429,28.47196,1990373],["2010-02-09",40.87013,29.3006,1836835],["2010-02-10",40.8961,29.31923,1039731],["2010-02-11",41.02597,29.41234,2490411],["2010-02-12",40.84415,29.28198,1403941],["2010-02-16",41.75325,29.93373,1232539],["2010-02-17",41.23376,29.56131,952490],["2010-02-18",41.67532,29.87786,1406328],["2010-02-19",41.2987,29.60786,1575959],["2010-02-22",41.58442,29.81269,893662],["2010-02-23",40.03896,28.70471,3065216],["2010-02-24",40.27273,28.87231,1191883],["2010-02-25",39.88312,28.59299,1800568],["2010-02-26",40.03896,28.70471,1543465],["2010-03-01",40.96104,29.36578,1697388],["2010-03-02",42.75325,30.65065,4362974],["2010-03-03",43.27273,31.02308,3193883],["2010-03-04",42.85714,30.72513,1848924],["2010-03-05",43.90909,31.4793,1596056],["2010-03-08",44.62338,31.99138,2529681],["2010-03-09",44.22078,31.70275,1588664],["2010-03-10",44.79221,32.11242,1593592],["2010-03-11",44.77922,32.10311,705936],["2010-03-12",44.72727,32.06586,1500037],["2010-03-15",43.49351,31.18135,1512819],["2010-03-16",44.4026,31.83311,1113420],["2010-03-17",44.81818,32.13105,1325709],["2010-03-18",44.20779,31.69344,1328019],["2010-03-19",43.66234,31.3024,798875],["2010-03-22",44.80519,32.12172,1912449],["2010-03-23",45.97403,32.95969,2327556],["2010-03-24",45.23376,32.42897,1220835],["2010-03-25",45.62338,32.7083,1341109],["2010-03-26",45.85714,33.14289,1522290],["2010-03-29",46.18182,33.37754,583506],["2010-03-30",45.66234,33.00209,1621774],["2010-03-31",45.97403,33.22736,1756909],["2010-04-01",46.2987,33.46202,1327249],["2010-04-05",46.72727,33.77177,546623],["2010-04-06",46.55844,33.64975,941787],["2010-04-07",46.61039,33.68729,714098],["2010-04-08",46.06493,33.29307,955647],["2010-04-09",46.7013,33.75298,1135750],["2010-04-12",46.57143,33.65912,1082466],["2010-04-13",46.74026,33.78116,1674827],["2010-04-14",45.50649,32.88945,3483557],["2010-04-15",45.36364,32.78621,1201970],["2010-04-16",44.93507,32.47646,1826363],["2010-04-19",45.1039,32.59848,2144835],["2010-04-20",46.53247,33.63097,2453913],["2010-04-21",46.12987,33.34,1943018],["2010-04-22",46.35065,33.49958,1942633],["2010-04-23",46.28571,33.45264,1286054],["2010-04-26",46.18182,33.37754,958265],["2010-04-27",43.67532,31.56599,3087623],["2010-04-28",42.88312,30.99343,2878183],["2010-04-29",43.27273,31.27503,2059904],["2010-04-30",42.41558,30.65552,1822205],["2010-05-03",43.22078,31.23748,976283],["2010-05-04",41.87013,30.2613,2002770],["2010-05-05",40.57143,29.32267,2868019],["2010-05-06",39.51948,28.56239,4525290],["2010-05-07",38.45454,27.79273,3390079],["2010-05-10",41.01299,29.64181,2148300],["2010-05-11",40.03896,28.93783,1530683],["2010-05-12",41.27273,29.82953,1328866],["2010-05-13",39.75325,28.73134,1328019],["2010-05-14",38.85714,28.08369,2045659],["2010-05-17",39.14286,28.29019,2200044],["2010-05-18",37.03896,26.76961,3942708],["2010-05-19",37.42857,27.0512,3149762],["2010-05-20",36.45454,26.34723,3533607],["2010-05-21",37.53247,27.12629,4113956],["2010-05-24",36.38961,26.30031,2865401],["2010-05-25",36.02597,26.03749,3042039],["2010-05-26",35.76624,25.84977,3631474],["2010-05-27",37.57143,27.15445,2855083],["2010-05-28",36.7013,26.52557,2103948],["2010-06-01",36.49351,26.37539,1736581],["2010-06-02",38.02597,27.48298,1560020],["2010-06-03",38.62338,27.91474,1957340],["2010-06-04",36.31169,26.24399,3922996],["2010-06-07",35.24675,25.47431,1730421],["2010-06-08",36.12987,26.11258,3105795],["2010-06-09",36.01299,26.0281,1560097],["2010-06-10",37.8961,27.38911,2038575],["2010-06-11",38.23376,27.63315,1426502],["2010-06-14",39.02597,28.20571,2203509],["2010-06-15",40.16883,29.03171,2416799],["2010-06-16",39.7013,28.69379,1913450],["2010-06-17",40.27273,29.10679,2475319],["2010-06-18",40.14286,29.01293,1065372],["2010-06-21",39.8961,28.8346,834526],["2010-06-22",38.85714,28.08369,2302685],["2010-06-23",39.09091,28.25264,2198196],["2010-06-24",38.27273,27.66131,1179486],["2010-06-25",38.49351,27.82088,1423884],["2010-06-28",38.06493,27.51113,1877029],["2010-06-29",36.03896,26.04687,2135287],["2010-06-30",35.67532,25.78405,1579886],["2010-07-01",36.28571,26.22521,2885113],["2010-07-02",36.46753,26.35662,2062830],["2010-07-06",37.24675,26.9198,3046967],["2010-07-07",38.41558,27.76456,2204972],["2010-07-08",39.02597,28.20571,2388232],["2010-07-09",39.36364,28.44976,2027872],["2010-07-12",39.33766,28.43098,2601137],["2010-07-13",40.61039,29.35083,1649571],["2010-07-14",41.48052,29.97972,7097783],["2010-07-15",41.02597,29.6512,3716867],["2010-07-16",40.15585,29.02232,3285359],["2010-07-19",40.72727,29.43531,2584659],["2010-07-20",40.16883,29.03171,2075073],["2010-07-21",39.83117,28.78766,3409868],["2010-07-22",41.1039,29.70751,2076767],["2010-07-23",41.7013,30.13928,2091705],["2010-07-26",41.87013,30.2613,1884575],["2010-07-27",41.48052,29.97972,1285130],["2010-07-28",41.58442,30.0548,2447214],["2010-07-29",41.54546,30.02665,3189879],["2010-07-30",41.80519,30.21438,2378068],["2010-08-02",42.88312,30.99343,1694154],["2010-08-03",42.87013,30.98404,2723413],["2010-08-04",42.7013,30.86202,2400706],["2010-08-05",42.28571,30.56165,813120],["2010-08-06",41.63636,30.09235,1858703],["2010-08-09",41.8961,30.28007,852313],["2010-08-10",40.33766,29.15372,3200736],["2010-08-11",37.45454,27.06997,4515049],["2010-08-12",36.98701,26.73207,4305917],["2010-08-13",36.44156,26.33785,3391157],["2010-08-16",36.87013,26.6476,2696155],["2010-08-17",37.25974,26.92917,2359126],["2010-08-18",37.35065,26.99488,780087],["2010-08-19",37.76624,27.29524,2304841],["2010-08-20",36.64935,26.48803,2008622],["2010-08-23",35.88312,25.93424,1407021],["2010-08-24",34.41558,24.87359,3260642],["2010-08-25",34.75325,25.11763,1968274],["2010-08-26",34.18182,24.70464,1165549],["2010-08-27",33.83117,24.45121,4711168],["2010-08-30",33.05195,23.88803,1608684],["2010-08-31",32.11688,23.21222,2987369],["2010-09-01",33.75325,24.39489,2439899],["2010-09-02",34.44156,24.89236,1674365],["2010-09-03",34.94805,25.25843,1859935],["2010-09-07",33.74026,24.3855,1366134],["2010-09-08",33.90909,24.50753,1446984],["2010-09-09",34.48052,24.92052,1082235],["2010-09-10",34.38961,24.85482,1094786],["2010-09-13",35.79221,25.86854,1291829],["2010-09-14",36.7013,26.52557,2243318],["2010-09-15",36.58442,26.44109,1276352],["2010-09-16",36.84415,26.62882,1135134],["2010-09-17",37.03896,26.76961,1425655],["2010-09-20",37.75325,27.28586,1398936],["2010-09-21",37.93507,27.41726,1471778],["2010-09-22",37.35065,26.99488,2368058],["2010-09-23",36.88312,26.65698,2115652],["2010-09-24",38.19481,27.60499,1411718],["2010-09-27",37.80519,27.3234,777546],["2010-09-28",38.94805,28.1494,1346961],["2010-09-29",39.5974,28.61871,2388540],["2010-09-30",38.61039,27.90536,1759835],["2010-10-01",38.85714,28.08369,877492],["2010-10-04",38.71429,27.98044,2319240],["2010-10-05",39.36364,28.44976,2235926],["2010-10-06",38.51948,27.83965,1831984],["2010-10-07",38.28571,27.67069,927773],["2010-10-08",38.31169,27.68946,2433662],["2010-10-11",38.80519,28.04614,677908],["2010-10-12",39.7013,28.69379,2434663],["2010-10-13",41.75325,30.17682,4633860],["2010-10-14",42.1039,30.43025,2272347],["2010-10-15",42.61039,30.79632,1618001],["2010-10-18",42.96104,31.04975,1399090],["2010-10-19",41.62338,30.08297,3196809],["2010-10-20",42.42857,30.66491,1183259],["2010-10-21",41.46753,29.97033,2397318],["2010-10-22",42.02597,30.37393,1590435],["2010-10-25",42.87013,30.98404,1664817],["2010-10-26",42.62338,30.80571,1443134],["2010-10-27",43.64935,31.54722,1710632],["2010-10-28",43.15585,31.19055,1941324],["2010-10-29",43.06493,31.12484,1110186],["2010-11-01",43.20779,31.22808,1210594],["2010-11-02",44,31.80065,992915],["2010-11-03",44.11688,31.88512,1573649],["2010-11-04",45.14286,32.62663,3430350],["2010-11-05",44.41558,32.10101,1803571],["2010-11-08",43.32468,31.31256,2779777],["2010-11-09",43.72727,31.60353,1894123],["2010-11-10",42.96104,31.04975,3246628],["2010-11-11",41.84415,30.24253,2762760],["2010-11-12",41.90909,30.28946,1069376],["2010-11-15",41.75325,30.17682,826056],["2010-11-16",41.4026,29.9234,2682988],["2010-11-17",41.36364,29.89524,1725878],["2010-11-18",42.71429,30.87141,2732884],["2010-11-19",45.05195,32.56094,2984366],["2010-11-22",45.23376,32.69234,2878106],["2010-11-23",43.83117,31.67863,3736579],["2010-11-24",44.51948,32.17611,1345729],["2010-11-26",44.92208,32.46708,950180],["2010-11-29",43.11688,31.16238,1992606],["2010-11-30",42.37662,30.62737,3348191],["2010-12-01",44.72727,32.32628,2000152],["2010-12-02",45.2987,32.73927,1479863],["2010-12-03",46.20779,33.39631,1225532],["2010-12-06",45.68831,33.02085,1541540],["2010-12-07",45.12987,32.61726,1091090],["2010-12-08",45.67532,33.01148,1801107],["2010-12-09",49.01299,35.42374,7579572],["2010-12-10",48.57143,35.10461,2639560],["2010-12-13",48.48052,35.03891,2027949],["2010-12-14",48.22078,34.85118,1815737],["2010-12-15",47.66234,34.44757,1117039],["2010-12-16",48.25974,34.87933,1029567],["2010-12-17",49.63636,35.87428,1931853],["2010-12-20",49.18182,35.54577,1286131],["2010-12-21",49.32468,35.64901,1037421],["2010-12-22",49.75325,35.95876,685685],["2010-12-23",49.16883,35.53637,453376],["2010-12-27",49.93507,36.09017,503734],["2010-12-28",49.74026,35.94937,685146],["2010-12-29",49.41558,35.71473,558327],["2010-12-30",49.90909,36.07139,896049],["2010-12-31",49.79221,35.98692,480326],["2011-01-03",50.20779,36.28729,1992452],["2011-01-04",48.55844,35.09522,2291289],["2011-01-05",47.57143,34.38186,3584504],["2011-01-06",47.16883,34.09089,3064292],["2011-01-07",47.15585,34.08151,887194],["2011-01-10",46.62338,33.69668,2609299],["2011-01-11",47.72727,34.49451,1540154],["2011-01-12",48.67532,35.1797,1259566],["2011-01-13",48.42857,35.00136,749441],["2011-01-14",53.02597,38.32409,9672201],["2011-01-18",52.07792,37.6389,2992913],["2011-01-19",48.2987,34.9075,8495949],["2011-01-20",50.09091,36.2028,5944169],["2011-01-21",50.58442,36.55949,2000768],["2011-01-24",51.55844,37.26346,3191881],["2011-01-25",53.2987,38.52121,5847149],["2011-01-26",54.36364,39.29088,3924921],["2011-01-27",55.68831,40.24829,3183642],["2011-01-28",54.64935,39.49738,3899588],["2011-01-31",54.55844,39.43167,3023405],["2011-02-01",57.07792,41.25262,6181021],["2011-02-02",56.57143,40.88654,3228071],["2011-02-03",55.97403,40.45478,2477244],["2011-02-04",56.4026,40.76453,2167396],["2011-02-07",56.93507,41.14936,1712865],["2011-02-08",56.27273,40.67067,1868097],["2011-02-09",55.8961,40.39846,2965809],["2011-02-10",55.68831,40.24829,1527526],["2011-02-11",56.54546,40.86777,1567027],["2011-02-14",57.57143,41.6093,1548932],["2011-02-15",56.44156,40.79268,2015860],["2011-02-16",57.92208,41.86272,1560944],["2011-02-17",58.20779,42.06921,1376452],["2011-02-18",58.53247,42.30387,1796333],["2011-02-22",56.37662,40.74575,3250093],["2011-02-23",55.71429,40.26705,1723260],["2011-02-24",56.01299,40.48295,1652420],["2011-02-25",56.53247,40.85839,1084160],["2011-02-28",56.62338,40.92409,1405558],["2011-03-01",56.22078,40.63312,1482250],["2011-03-02",57.4026,41.48727,1540000],["2011-03-03",59.50649,43.00785,1309385],["2011-03-04",59.11688,42.72625,920920],["2011-03-07",56.88312,41.11181,1676829],["2011-03-08",56.63636,40.93348,1204742],["2011-03-09",56.19481,40.61435,1682835],["2011-03-10",53.02597,38.32409,2793252],["2011-03-11",53.54546,38.69956,2408329],["2011-03-14",53.96104,38.99991,1616538],["2011-03-15",52.93507,38.25839,1685299],["2011-03-16",50.94805,36.8223,1780548],["2011-03-17",53.27273,38.50244,1758449],["2011-03-18",53.1039,38.38041,1166242],["2011-03-21",54.5974,39.45984,1419726],["2011-03-22",54.24675,39.20641,1444366],["2011-03-23",55.58442,40.17319,1273734],["2011-03-24",55.93507,40.42662,2814581],["2011-03-25",55.90909,40.40786,1181411],["2011-03-28",56.35065,40.72698,805035],["2011-03-29",56.50649,40.83962,1013397],["2011-03-30",57.5974,41.62806,1562407],["2011-03-31",57.79221,41.76886,1714097],["2011-04-01",57.53247,41.58113,1131823],["2011-04-04",57.37662,41.4685,1226610],["2011-04-05",57.7013,41.70315,902363],["2011-04-06",56.96104,41.16813,1387771],["2011-04-07",55.63636,40.21075,2048354],["2011-04-08",55.01299,39.7602,1471778],["2011-04-11",55.71429,40.26705,2411948],["2011-04-12",55.07792,39.80713,1806574],["2011-04-13",51.46753,37.19774,9794400],["2011-04-14",51.63636,37.31977,7584885],["2011-04-15",52,37.58259,2466002],["2011-04-18",50.2987,36.35299,3117037],["2011-04-19",49.72727,35.93999,3357431],["2011-04-20",54.12987,39.12193,4228378],["2011-04-21",52.94805,38.26777,2355969],["2011-04-25",53.23376,38.47427,1834910],["2011-04-26",54.07792,39.60518,3003000],["2011-04-27",54.50649,39.91905,1619079],["2011-04-28",53.77922,39.38643,3311000],["2011-04-29",54.23376,39.71931,1362669],["2011-05-02",53.28571,39.02499,1951488],["2011-05-03",54,39.5481,2002000],["2011-05-04",54.06493,39.59566,3047968],["2011-05-05",53.4026,39.11059,2464000],["2011-05-06",52.37662,38.3592,2380917],["2011-05-09",53.51948,39.19619,1730344],["2011-05-10",54.16883,39.67176,1889965],["2011-05-11",51.33766,37.59828,3003000],["2011-05-12",52.63636,38.54942,1771000],["2011-05-13",51.48052,37.70292,1352582],["2011-05-16",51.77922,37.92167,2099251],["2011-05-17",51.46753,37.69338,2191266],["2011-05-18",52.4026,38.37822,1450295],["2011-05-19",52.18182,38.21653,1765071],["2011-05-20",51.37662,37.62681,2083466],["2011-05-23",49.02597,35.90527,3465000],["2011-05-24",49.24675,36.06696,2919224],["2011-05-25",49.41558,36.19061,1098482],["2011-05-26",49.12987,35.98136,1905288],["2011-05-27",49.44156,36.20963,1133440],["2011-05-31",50.66234,37.10369,1033725],["2011-06-01",49.62338,36.3428,1247477],["2011-06-02",49.85714,36.514,1106798],["2011-06-03",49.66234,36.37133,1029182],["2011-06-06",49.24675,36.06696,692923],["2011-06-07",50.24675,36.79933,1315622],["2011-06-08",48.92208,35.82918,1545621],["2011-06-09",49.20779,36.03842,736505],["2011-06-10",47.49351,34.78294,2358972],["2011-06-13",47.41558,34.72586,847847],["2011-06-14",48.98701,35.87674,1735580],["2011-06-15",46.94805,34.38346,1355046],["2011-06-16",45.93507,33.64158,1752212],["2011-06-17",45.94805,33.65108,1406328],["2011-06-20",45.54546,33.35623,924231],["2011-06-21",46.22078,33.85083,1307768],["2011-06-22",45.84415,33.57499,943173],["2011-06-23",46.18182,33.82229,1358126],["2011-06-24",45.42857,33.27065,1282820],["2011-06-27",47.12987,34.51662,1446676],["2011-06-28",47.12987,34.51662,1222298],["2011-06-29",47.53247,34.81146,2056978],["2011-06-30",48,35.15388,2131129],["2011-07-01",49.27273,36.08599,1136443],["2011-07-05",49.02597,35.90527,1250711],["2011-07-06",47.97403,35.13484,1633170],["2011-07-07",50.18182,36.75178,2287208],["2011-07-08",48.62338,35.61041,1238699],["2011-07-11",47.96104,35.12534,1836989],["2011-07-12",45.2987,33.17551,4492180],["2011-07-13",45.03896,32.98529,8479009],["2011-07-14",44.07792,32.28146,3640252],["2011-07-15",44.57143,32.64289,2480940],["2011-07-18",44.42857,32.53827,3022327],["2011-07-19",46.1039,33.76522,2557709],["2011-07-20",46.23376,33.86032,1250711],["2011-07-21",48.14286,35.2585,2157848],["2011-07-22",49.05195,35.92429,1994993],["2011-07-25",48.58442,35.58189,1245475],["2011-07-26",49.05195,35.92429,1428504],["2011-07-27",48.37662,35.42971,4158000],["2011-07-28",46.4026,33.98398,2386307],["2011-07-29",46.2987,33.90789,1840762],["2011-08-01",45.66234,33.44184,1988140],["2011-08-02",44.63636,32.69044,1656578],["2011-08-03",45.4026,33.25161,2553936],["2011-08-04",43.12987,31.58713,5532758],["2011-08-05",43.4026,31.78687,2847999],["2011-08-08",40.36364,29.56121,3856699],["2011-08-09",43.57143,31.91051,3505733],["2011-08-10",42.20779,30.91182,5119422],["2011-08-11",45.22078,33.11846,2959341],["2011-08-12",46.05195,33.72718,3047737],["2011-08-15",46.50649,34.06007,1350734],["2011-08-16",45.51948,33.33722,2349501],["2011-08-17",45.42857,33.27065,1997842],["2011-08-18",42.92208,31.43494,2550240],["2011-08-19",42.71429,31.28277,1885884],["2011-08-22",42.80519,31.34935,793562],["2011-08-23",44.97403,32.93773,1431045],["2011-08-24",44.83117,32.83311,2390234],["2011-08-25",42.88312,31.40641,2370522],["2011-08-26",44.79221,32.80458,1754214],["2011-08-29",46.49351,34.05056,945406],["2011-08-30",45.38961,33.2421,2286977],["2011-08-31",45.80519,33.54646,1755138],["2011-09-01",44.96104,32.92821,1091167],["2011-09-02",44.05195,32.26244,1454145],["2011-09-06",43.44156,31.8154,1483020],["2011-09-07",44.98701,32.94725,1116038],["2011-09-08",44.36364,32.4907,1454376],["2011-09-09",44.28571,32.43363,2149532],["2011-09-12",45.41558,33.26112,1960882],["2011-09-13",46.32468,33.92692,2822512],["2011-09-14",47.42857,34.73537,3139367],["2011-09-15",47.24675,34.60222,3869558],["2011-09-16",47.53247,34.81146,3069374],["2011-09-19",46.76624,34.25031,3897971],["2011-09-20",46.28571,33.89838,2093707],["2011-09-21",46.44156,34.01252,2987138],["2011-09-22",45.03896,32.98529,2514204],["2011-09-23",45.68831,33.46087,2547160],["2011-09-26",46.94805,34.38346,2216214],["2011-09-27",48.20779,35.30606,1784706],["2011-09-28",46.71429,34.21226,1864170],["2011-09-29",46.81818,34.28834,1266419],["2011-09-30",44.85714,32.85213,2201353],["2011-10-03",43.50649,31.86296,1793022],["2011-10-04",45.58442,33.38477,2621619],["2011-10-05",45.36364,33.22308,3615843],["2011-10-06",46.20779,33.8413,1409485],["2011-10-07",47.19481,34.56418,2888116],["2011-10-10",48.02597,35.17289,2021250],["2011-10-11",46.97403,34.40248,2645335],["2011-10-12",50.33766,36.86592,7489097],["2011-10-13",52.02597,38.10238,2717330],["2011-10-14",52.36364,38.34968,3329788],["2011-10-17",51.48052,37.70292,3777389],["2011-10-18",52.2987,38.30212,2684297],["2011-10-19",51.28571,37.56023,1519287],["2011-10-20",51.16883,37.47464,4182563],["2011-10-21",52.5974,38.5209,2068143],["2011-10-24",53.62338,39.27229,1451450],["2011-10-25",53.19481,38.95841,2246321],["2011-10-26",53.2987,39.0345,1346268],["2011-10-27",56.46753,41.35526,3892658],["2011-10-28",56.55844,41.42184,3912755],["2011-10-31",54.45454,39.881,3743278],["2011-11-01",52.79221,38.66356,4198117],["2011-11-02",52.54546,38.48285,1700930],["2011-11-03",54.77922,40.1188,1994762],["2011-11-04",55.01299,40.28999,1154230],["2011-11-07",54.20779,39.70029,1018171],["2011-11-08",55.81818,40.8797,2200737],["2011-11-09",52.07792,38.14043,1934471],["2011-11-10",52.66234,38.56844,1989757],["2011-11-11",53.97403,39.52908,1950718],["2011-11-14",52.16883,38.20701,2001153],["2011-11-15",52.54546,38.48285,1126510],["2011-11-16",51.31169,37.57927,1290289],["2011-11-17",49.81818,36.48546,1586046],["2011-11-18",49.44156,36.20963,806575],["2011-11-21",49.4026,36.1811,1727495],["2011-11-22",48.14286,35.2585,1363593],["2011-11-23",47.68831,34.9256,1388618],["2011-11-25",47.02597,34.44052,586509],["2011-11-28",48.7013,35.66749,978285],["2011-11-29",48.2987,35.37263,1165549],["2011-11-30",51.33766,37.59828,3132437],["2011-12-01",51.07792,37.40806,2859934],["2011-12-02",52.80519,38.67308,3345265],["2011-12-05",53.7013,39.32935,4074301],["2011-12-06",54.05195,39.58615,3796870],["2011-12-07",54.55844,39.9571,1840300],["2011-12-08",53.33766,39.06303,4201967],["2011-12-09",54.02597,39.56714,1886500],["2011-12-12",52.03896,38.1119,1113959],["2011-12-13",50.79221,37.19882,1641794],["2011-12-14",50.72727,37.15127,1748208],["2011-12-15",50.98701,37.34147,1282358],["2011-12-16",51.09091,37.41757,1463924],["2011-12-19",50.71429,37.14175,1053437],["2011-12-20",53.57143,39.23425,2301376],["2011-12-21",52.96104,38.78721,1816969],["2011-12-22",53.45454,39.14862,1134210],["2011-12-23",53.83117,39.42446,521444],["2011-12-27",54,39.5481,438977],["2011-12-28",53.83117,39.42446,1516669],["2011-12-29",54.87013,40.18537,720874],["2011-12-30",54.27273,39.74785,434896],["2012-01-03",54.83117,40.15683,1121890],["2012-01-04",54.06493,39.59566,1075074],["2012-01-05",53.48052,39.16765,2828210],["2012-01-06",53.12987,38.91085,2052358],["2012-01-09",53.55844,39.22473,2074380],["2012-01-10",53.92208,39.49104,2127433],["2012-01-11",54.33766,39.7954,1528065],["2012-01-12",54.20779,39.70029,1152844],["2012-01-13",53.61039,39.26276,1525370],["2012-01-17",55.31169,40.50875,1808576],["2012-01-18",54.83117,40.15683,5088314],["2012-01-19",55.07792,40.33754,1537382],["2012-01-20",56.1039,41.08894,2592590],["2012-01-23",56.92208,41.68816,1369907],["2012-01-24",56.49351,41.37429,1420958],["2012-01-25",56.16883,41.1365,1609223],["2012-01-26",55.80519,40.87019,1605681],["2012-01-27",55.98701,41.00334,1815198],["2012-01-30",55.77922,40.85117,1515283],["2012-01-31",55.83117,40.88921,1270346],["2012-02-01",57.27273,41.94496,1381996],["2012-02-02",57.7013,42.25883,1002155],["2012-02-03",59.15585,43.3241,1105181],["2012-02-06",58.36364,42.74392,1452990],["2012-02-07",58.61039,42.92463,1414567],["2012-02-08",58.81818,43.07682,920920],["2012-02-09",59,43.20998,1341109],["2012-02-10",58.76624,43.03876,2417877],["2012-02-13",58.42857,42.79147,2103332],["2012-02-14",59.22078,43.37166,2482788],["2012-02-15",58.97403,43.19094,1856162],["2012-02-16",60.58442,44.37036,1870869],["2012-02-17",60.5974,44.37987,1969044],["2012-02-21",60,43.94234,2234386],["2012-02-22",59.68831,43.71407,1867712],["2012-02-23",60.06493,43.9899,2487331],["2012-02-24",60.14286,44.04697,1348655],["2012-02-27",59.83117,43.8187,1681911],["2012-02-28",61.98701,45.39758,2692767],["2012-02-29",59.15585,43.3241,2369829],["2012-03-01",58.94805,43.17192,1496033],["2012-03-02",58.7013,42.99122,1596364],["2012-03-05",58.49351,42.83904,1443519],["2012-03-06",58.1039,42.55369,3244549],["2012-03-07",59.27273,43.40971,1431738],["2012-03-08",60.15585,44.05648,1171863],["2012-03-09",60.62338,44.39889,1144374],["2012-03-12",60.38961,44.22768,720104],["2012-03-13",61.83117,45.28344,1170092],["2012-03-14",61.45454,45.00761,956494],["2012-03-15",62.54546,45.80657,1243011],["2012-03-16",62.4026,45.70194,665126],["2012-03-19",62.79221,45.98728,733579],["2012-03-20",63.02597,46.15849,1258180],["2012-03-21",62.90909,46.07288,1998920],["2012-03-22",62.07792,45.46415,1412873],["2012-03-23",62.03896,45.43562,691614],["2012-03-26",63.54546,46.53893,1093015],["2012-03-27",63.63636,46.60551,1127511],["2012-03-28",63.49351,46.50089,1320550],["2012-03-29",64.46753,47.21424,1371293],["2012-03-30",65.11688,47.68981,1519826],["2012-04-02",65.90909,48.27,1467697],["2012-04-03",64.88312,47.51861,1379763],["2012-04-04",62.57143,45.82559,2407559],["2012-04-05",62.32468,45.64486,1031954],["2012-04-09",62.42857,45.72097,617848],["2012-04-10",61.27273,44.87445,1046122],["2012-04-11",61.18182,44.80788,1766842],["2012-04-12",63.51948,46.51992,3326246],["2012-04-13",63.23376,46.31066,1659504],["2012-04-16",64.07792,46.9289,1885961],["2012-04-17",64.1948,47.0145,2459765],["2012-04-18",64.01299,46.88135,3852002],["2012-04-19",65,47.6042,2637327],["2012-04-20",64.4026,47.16668,2472547],["2012-04-23",62.57143,45.82559,2218447],["2012-04-24",62.74026,45.94923,2165856],["2012-04-25",64.27273,47.07158,1408253],["2012-04-26",66.93507,49.02141,2589433],["2012-04-27",66.36363,48.60289,1331561],["2012-04-30",66.22078,49.06768,1286978],["2012-05-01",66.55844,49.31789,780934],["2012-05-02",65.61039,48.61541,1519749],["2012-05-03",64.5974,47.86482,935088],["2012-05-04",63.11688,46.7678,768845],["2012-05-07",63.88312,47.33554,1083621],["2012-05-08",63.19481,46.82553,1405943],["2012-05-09",62.27273,46.1423,1848385],["2012-05-10",62.09091,46.00758,2193961],["2012-05-11",62.8961,46.60421,2015552],["2012-05-14",61.24675,45.38208,1831445],["2012-05-15",61.64935,45.68039,1528527],["2012-05-16",60.15585,44.57375,1751596],["2012-05-17",58.66234,43.46709,1166781],["2012-05-18",58.28571,43.18804,1974896],["2012-05-21",60.1039,44.53526,1216831],["2012-05-22",60.71429,44.98753,1152151],["2012-05-23",60.23376,44.6315,991221],["2012-05-24",60.02597,44.47751,555016],["2012-05-25",59.74026,44.26582,1096557],["2012-05-29",61.02597,45.21848,1059289],["2012-05-30",59.55844,44.13108,1504118],["2012-05-31",59.49351,44.08297,695387],["2012-06-01",56.88312,42.14875,2147376],["2012-06-04",57.1039,42.31235,1189265],["2012-06-05",58.61039,43.42862,838838],["2012-06-06",61.48052,45.5553,1174712],["2012-06-07",61.4026,45.49755,1640947],["2012-06-08",62.19481,46.08456,1555015],["2012-06-11",61.88312,45.85361,1216908],["2012-06-12",63.54546,47.08535,1138830],["2012-06-13",64.61039,47.87444,1935010],["2012-06-14",63.67532,47.18158,1326094],["2012-06-15",64.84415,48.04765,948640],["2012-06-18",65.54546,48.56729,1648955],["2012-06-19",66.03896,48.93296,1091244],["2012-06-20",65.64935,48.64428,1288210],["2012-06-21",65.62337,48.62503,1985060],["2012-06-22",64.61039,47.87444,4729648],["2012-06-25",63.01299,46.6908,2054052],["2012-06-26",62.68831,46.45023,1809962],["2012-06-27",63.74026,47.22969,1786477],["2012-06-28",63.23376,46.8544,763224],["2012-06-29",66.77922,49.48148,3151841],["2012-07-02",67.77922,50.22245,821436],["2012-07-03",68.33766,50.63623,408408],["2012-07-05",67.24675,49.8279,667898],["2012-07-06",64.18182,47.55688,1251327],["2012-07-09",62.93507,46.63307,2043734],["2012-07-10",68.27273,50.58813,7052507],["2012-07-11",66.48052,49.26014,2272039],["2012-07-12",65.57143,48.58654,3336102],["2012-07-13",66.48052,49.26014,1472933],["2012-07-16",66.22078,49.06768,1034649],["2012-07-17",66.88312,49.55846,1230845],["2012-07-18",70.87013,52.51272,2684836],["2012-07-19",72.4026,53.64824,2339337],["2012-07-20",72.03896,53.37879,1498266],["2012-07-23",72.07792,53.40767,1536997],["2012-07-24",70.88312,52.52234,2759757],["2012-07-25",70.87013,52.51272,2183027],["2012-07-26",74.20779,54.98583,1889580],["2012-07-27",76.44156,56.64099,1511818],["2012-07-30",76.35065,56.57363,2209438],["2012-07-31",74.67532,55.33226,2476243],["2012-08-01",73.41558,54.39883,1874950],["2012-08-02",72.54546,53.75409,2058133],["2012-08-03",75.48052,55.92889,2156924],["2012-08-06",72.96104,54.06203,3008467],["2012-08-07",75.12987,55.66906,1412026],["2012-08-08",74.68831,55.3419,1517901],["2012-08-09",74.79221,55.41887,876106],["2012-08-10",74.8052,55.42849,486101],["2012-08-13",74.14286,54.93773,530607],["2012-08-14",74.53247,55.22641,1136135],["2012-08-15",74.72727,55.37075,945098],["2012-08-16",74.97403,55.55358,767151],["2012-08-17",75.4026,55.87115,562023],["2012-08-20",75.27273,55.77492,654423],["2012-08-21",75.97403,56.29457,1233848],["2012-08-22",76.44156,56.64099,781473],["2012-08-23",74.83117,55.44773,643104],["2012-08-24",75.02597,55.59209,847770],["2012-08-27",75.35065,55.83266,863940],["2012-08-28",73.1039,54.16787,2645258],["2012-08-29",74.01299,54.84149,937937],["2012-08-30",72.51948,53.73484,1444058],["2012-08-31",73.72727,54.62979,826133],["2012-09-04",72.8961,54.0139,832524],["2012-09-05",72.81818,53.95617,822052],["2012-09-06",75.15585,55.6883,1092784],["2012-09-07",73.79221,54.67789,2894045],["2012-09-10",71.97403,53.33067,1666973],["2012-09-11",72.15585,53.4654,964810],["2012-09-12",72.23376,53.52313,973973],["2012-09-13",72.93507,54.04279,1322475],["2012-09-14",74.1948,54.9762,1253175],["2012-09-17",74.46753,55.17829,870485],["2012-09-18",73.24675,54.27374,1299298],["2012-09-19",70.85714,52.50309,3381917],["2012-09-20",70.83117,52.48384,2815505],["2012-09-21",70.05195,51.90648,1918378],["2012-09-24",68.03896,50.41491,2045274],["2012-09-25",69.36363,51.39645,2774772],["2012-09-26",68.38961,50.67472,2172016],["2012-09-27",70.42857,52.18554,1871408],["2012-09-28",69.71429,51.65627,2119964],["2012-10-01",69.33766,51.3772,1310001],["2012-10-02",70.06493,51.9161,1757140],["2012-10-03",71.36363,52.87839,1886808],["2012-10-04",72.27273,53.55202,1498420],["2012-10-05",72.87013,53.99468,2326632],["2012-10-08",71.44156,52.93615,1343111],["2012-10-09",70.53247,52.26253,1849001],["2012-10-10",69.38961,51.41571,1011395],["2012-10-11",68.88312,51.04041,1791944],["2012-10-12",68.81818,50.99229,3357508],["2012-10-15",68.58442,50.81908,1904441],["2012-10-16",69.5974,51.56966,2953489],["2012-10-17",65.03896,48.192,18503870],["2012-10-18",66.67532,49.40449,13391840],["2012-10-19",67.76624,50.21284,8227373],["2012-10-22",69.23376,51.30022,5877487],["2012-10-23",68.63637,50.85756,4052048],["2012-10-24",69.97403,51.84872,5489638],["2012-10-25",70.55844,52.28176,5069603],["2012-10-26",70.58442,52.30103,4113186],["2012-10-31",71.4026,52.90727,3339798],["2012-11-01",73.1039,54.16787,3074841],["2012-11-02",73.11688,54.1775,3710091],["2012-11-05",73.46753,54.43732,1177638],["2012-11-06",74.67532,55.33226,1232385],["2012-11-07",72.50649,53.72522,2290057],["2012-11-08",71.23376,52.78217,1744974],["2012-11-09",71.92208,53.29218,2095786],["2012-11-12",71.74026,53.15746,604450],["2012-11-13",71.16883,52.73405,1736427],["2012-11-14",71.5974,53.05161,3376527],["2012-11-15",69.53247,51.52156,2303840],["2012-11-16",71.31169,52.83991,2164855],["2012-11-19",71.94805,53.31143,913528],["2012-11-20",72.22078,53.51352,1719641],["2012-11-21",71.46753,52.95536,1287902],["2012-11-23",74.71429,55.36113,1444520],["2012-11-26",75.15585,55.6883,1537536],["2012-11-27",76.16883,56.4389,1878800],["2012-11-28",76.94805,57.0163,1248324],["2012-11-29",62.46,54.72256,3158400],["2012-11-30",62.57,54.81893,2942400],["2012-12-03",62.51,54.76636,3635300],["2012-12-04",61.42,53.8114,4463300],["2012-12-05",62.19,54.48601,2156300],["2012-12-06",62.55,54.80141,2015600],["2012-12-07",63.5,55.63372,1720300],["2012-12-10",63.62,55.73886,1577300],["2012-12-11",63.88,55.96666,1059900],["2012-12-12",63.34,55.49353,1953900],["2012-12-13",62.7,54.93282,2274500],["2012-12-14",63.64,55.75638,3746900],["2012-12-17",63.6,55.72135,2016600],["2012-12-18",64.03,56.09807,2380000],["2012-12-19",64.15,56.2032,2832900],["2012-12-20",64.68,56.66755,1146900],["2012-12-21",63.44,55.58116,2110400],["2012-12-24",63.27,55.43221,350500],["2012-12-26",63.03,55.22195,841400],["2012-12-27",63.57,55.69505,1147500],["2012-12-28",63.13,55.30957,769000],["2012-12-31",64.39,56.41348,1710600],["2013-01-02",66.78,58.5074,1824000],["2013-01-03",65.38,57.28082,1725400],["2013-01-04",64.71,56.69383,3170800],["2013-01-07",63.66,55.7739,2066100],["2013-01-08",63.14,55.31832,1182400],["2013-01-09",63.5,55.63372,879100],["2013-01-10",64.67,56.65878,1648300],["2013-01-11",65.42,57.31588,1518000],["2013-01-14",64.4,56.42222,1477000],["2013-01-15",63.08,55.26574,1561300],["2013-01-16",63.82,55.91409,1615100],["2013-01-17",68.35,59.8829,8003800],["2013-01-18",69.17,60.60134,2758200],["2013-01-22",69.92,61.25842,1369100],["2013-01-23",69.24,60.66266,1824800],["2013-01-24",71.19,62.37109,2386500],["2013-01-25",74.04,64.86805,3443000],["2013-01-28",75.47,66.12091,3454400],["2013-01-29",75.27,65.94566,1665900],["2013-01-30",75.22,65.90186,1658400],["2013-01-31",75.09,65.78797,1844600],["2013-02-01",78.21,68.52147,3894800],["2013-02-04",76.43,66.96196,1302300],["2013-02-05",76.5,67.0233,4528800],["2013-02-06",75.99,66.5765,1089800],["2013-02-07",75.29,65.96319,1396400],["2013-02-08",74.78,65.51638,1612900],["2013-02-11",74.91,65.63027,645600],["2013-02-12",74.96,65.67408,771400],["2013-02-13",74.26,65.0608,1644300],["2013-02-14",74.85,65.57771,939600],["2013-02-15",72.64,63.64147,1554000],["2013-02-19",73.96,64.79797,1050900],["2013-02-20",72.15,63.21217,1005900],["2013-02-21",70.62,61.8717,1237700],["2013-02-22",71.65,62.77412,1217700],["2013-02-25",69.73,61.09197,1522300],["2013-02-26",71.55,62.6865,1599900],["2013-02-27",71.79,62.89677,1356600],["2013-02-28",70.98,62.18711,1357900],["2013-03-01",71.63,62.75658,2732100],["2013-03-04",71,62.20463,1286500],["2013-03-05",72.28,63.32607,1644300],["2013-03-06",72.04,63.11581,1582000],["2013-03-07",70.84,62.06448,1399900],["2013-03-08",69.73,61.09197,2322000],["2013-03-11",69.98,61.31099,1121500],["2013-03-12",69.46,60.85541,1690700],["2013-03-13",69.69,61.05693,1676700],["2013-03-14",71.8,62.90553,1576200],["2013-03-15",70.82,62.04693,3375000],["2013-03-18",69.77,61.12701,960900],["2013-03-19",69.62,60.99561,1220500],["2013-03-20",69.97,61.30223,1173600],["2013-03-21",69.22,60.64514,1206100],["2013-03-22",68.32,59.85663,2700200],["2013-03-25",68.68,60.17204,1240100],["2013-03-26",66.96,58.6651,2013900],["2013-03-27",66.26,58.05182,3850400],["2013-03-28",67.99,59.56751,2376400],["2013-04-01",67.08,58.77023,1395800],["2013-04-02",66.84,58.55997,1308100],["2013-04-03",66.24,58.0343,2014400],["2013-04-04",66.08,57.89411,2196200],["2013-04-05",66.71,58.44607,1459700],["2013-04-08",67.05,58.74395,2124700],["2013-04-09",67.09,58.779,1689000],["2013-04-10",68.66,60.15451,1842800],["2013-04-11",69.32,60.73275,1677700],["2013-04-12",69.11,60.54877,1383500],["2013-04-15",66.47,58.23581,1339400],["2013-04-16",67.78,59.38352,1621500],["2013-04-17",69.48,60.87294,5779200],["2013-04-18",71.41,62.56384,3104500],["2013-04-19",71.99,63.07199,2394200],["2013-04-22",71.24,62.4149,1054700],["2013-04-23",72.48,63.50129,1660500],["2013-04-24",73.54,64.42999,1173200],["2013-04-25",74.79,65.52514,1375300],["2013-04-26",73.72,65.20319,1687000],["2013-04-29",74.56,65.94614,761200],["2013-04-30",74.37,65.77809,888600],["2013-05-01",74.02,65.46854,1569600],["2013-05-02",75.9,67.13132,1372900],["2013-05-03",77.5,68.54649,1810900],["2013-05-06",76.22,67.41438,888300],["2013-05-07",77.03,68.13079,674700],["2013-05-08",76.62,67.76816,1458900],["2013-05-09",76.42,67.59128,1237000],["2013-05-10",78.31,69.26292,1472800],["2013-05-13",77.55,68.59072,1759200],["2013-05-14",77.63,68.66146,675300],["2013-05-15",78.53,69.45749,1928200],["2013-05-16",77.71,68.73222,951500],["2013-05-17",78.97,69.84666,738200],["2013-05-20",79.99,70.74883,1122100],["2013-05-21",80.67,71.35025,1072500],["2013-05-22",80.08,70.82842,2192300],["2013-05-23",80.06,70.81074,1495500],["2013-05-24",81.3,71.90749,2015300],["2013-05-28",84.08,74.36632,1875900],["2013-05-29",83.16,73.5526,1252300],["2013-05-30",83.61,73.95061,889200],["2013-05-31",81.27,71.88094,9219500],["2013-06-03",81.7,72.26127,9078500],["2013-06-04",79.8,70.58076,4085700],["2013-06-05",77.88,68.88261,3580400],["2013-06-06",79.56,70.36851,4877600],["2013-06-07",80.59,71.27953,1357200],["2013-06-10",80.67,71.35025,781900],["2013-06-11",79.41,70.23583,1445800],["2013-06-12",78.68,69.59017,599100],["2013-06-13",80.18,70.91688,1435600],["2013-06-14",79.77,70.55423,676900],["2013-06-17",79.27,70.11201,1387900],["2013-06-18",80.35,71.06722,567500],["2013-06-19",80.08,70.82842,784300],["2013-06-20",77.07,68.16616,880500],["2013-06-21",76.42,67.59128,803000],["2013-06-24",74.51,65.90191,1024300],["2013-06-25",75.75,66.99866,1064900],["2013-06-26",76.83,67.9539,654400],["2013-06-27",78.05,69.03295,572400],["2013-06-28",79.11,69.97048,1582500],["2013-07-01",78.4,69.34253,1265500],["2013-07-02",78.58,69.50171,503500],["2013-07-03",79.68,70.47464,426600],["2013-07-05",82.1,72.61506,1093200],["2013-07-08",81.53,72.11091,1402600],["2013-07-09",82.13,72.64158,1221600],["2013-07-10",83.85,74.16287,824100],["2013-07-11",87.34,77.24966,1250600],["2013-07-12",87.15,77.08164,908700],["2013-07-15",86.92,76.8782,1235800],["2013-07-16",87.74,77.60346,1583600],["2013-07-17",88.97,78.69139,1890800],["2013-07-18",89.08,78.78867,2103200],["2013-07-19",89.05,78.76213,1182700],["2013-07-22",88.65,78.40833,867000],["2013-07-23",88.57,78.33756,1306700],["2013-07-24",88.41,78.19608,1081200],["2013-07-25",89.67,79.31052,1040400],["2013-07-26",89.18,78.87711,820700],["2013-07-29",89.44,79.10707,697500],["2013-07-30",90.09,79.68198,793800],["2013-07-31",89.95,79.55816,490800],["2013-08-01",91.19,80.65489,1398800],["2013-08-02",91.93,81.3094,923600],["2013-08-05",92.02,81.389,534800],["2013-08-06",92.06,81.4244,1258500],["2013-08-07",91.5,80.92908,349300],["2013-08-08",91.88,81.26517,512800],["2013-08-09",91.48,80.91138,1005000],["2013-08-12",91.4,80.84064,330500],["2013-08-13",92.06,81.4244,645500],["2013-08-14",92.99,82.24695,652100],["2013-08-15",91.06,80.53991,832900],["2013-08-16",91.4,80.84064,740900],["2013-08-19",90.78,80.29225,287100],["2013-08-20",90.3,79.86772,481200],["2013-08-21",90.22,79.79692,451200],["2013-08-22",90.8,80.30994,773800],["2013-08-23",90.83,80.33648,849400],["2013-08-26",90.57,80.10652,621900],["2013-08-27",87.92,77.76268,834600],["2013-08-28",88.28,78.08108,1181200],["2013-08-29",87.92,77.76268,1204000],["2013-08-30",87.06,77.00204,1467700],["2013-09-03",88.39,78.17837,1217700],["2013-09-04",89.6,79.24857,1536300],["2013-09-05",89.73,79.36356,1308100],["2013-09-06",88.77,78.51449,923000],["2013-09-09",89.44,79.10707,597000],["2013-09-10",90.37,79.92964,599800],["2013-09-11",89.43,79.09822,525000],["2013-09-12",92.67,81.9639,1236200],["2013-09-13",92.94,82.20273,565400],["2013-09-16",92.8,82.07891,354800],["2013-09-17",92.91,82.1762,684600],["2013-09-18",94.75,83.80361,714900],["2013-09-19",95.64,84.59078,615700],["2013-09-20",97.47,86.20937,952000],["2013-09-23",95.88,84.80305,456200],["2013-09-24",97.44,86.18283,736700],["2013-09-25",97.81,86.51007,552000],["2013-09-26",97.67,86.38624,441500],["2013-09-27",98.45,87.07615,737200],["2013-09-30",98.76,87.35035,673700],["2013-10-01",100.91,89.25197,537700],["2013-10-02",100.66,89.03082,417400],["2013-10-03",100.55,88.93356,1604200],["2013-10-04",100.96,89.29617,729100],["2013-10-07",99.46,87.96945,1070600],["2013-10-08",97.43,86.17397,963900],["2013-10-09",96.09,84.98878,1256500],["2013-10-10",97.71,86.42162,1060400],["2013-10-11",97.88,86.572,817700],["2013-10-14",97.07,85.85558,1105700],["2013-10-15",95.15,84.15741,1899600],["2013-10-16",94.98,84.00705,2244400],["2013-10-17",93.84,82.99872,1599200],["2013-10-18",92.84,82.11427,2663800],["2013-10-21",93.14,82.37963,1394400],["2013-10-22",94.11,83.23756,1774700],["2013-10-23",93.32,82.53882,1399800],["2013-10-24",94.09,83.21986,622500],["2013-10-25",94.31,83.41444,599900],["2013-10-28",94.33,83.43214,536500],["2013-10-29",94.2,83.31716,1004000],["2013-10-30",94.64,83.70631,698600],["2013-10-31",94.7,83.75937,472800],["2013-11-01",92.65,81.94621,762300],["2013-11-04",91.77,81.16787,1016300],["2013-11-05",90.52,80.0623,792500],["2013-11-06",90.54,80.08,884800],["2013-11-07",87.3,77.21432,1502200],["2013-11-08",87.37,77.27621,1012900],["2013-11-11",87.38,77.28505,1508700],["2013-11-12",86.94,76.8959,1965600],["2013-11-13",87.68,77.55039,2201500],["2013-11-14",88.9,78.62947,3110800],["2013-11-15",89.93,79.54046,1255900],["2013-11-18",88.86,78.59408,969900],["2013-11-19",89.12,78.82404,1573500],["2013-11-20",88.33,78.12531,911600],["2013-11-21",89.92,79.53162,1385700],["2013-11-22",91.72,81.12366,1235300],["2013-11-25",92.08,81.44209,760800],["2013-11-26",92.76,82.0435,1075600],["2013-11-27",93.59,82.77762,601600],["2013-11-29",93.38,82.59188,424000],["2013-12-02",93.74,82.91029,381100],["2013-12-03",93.78,82.94569,566100],["2013-12-04",91.48,80.91138,872000],["2013-12-05",91.14,80.61067,757300],["2013-12-06",91.45,80.88486,541300],["2013-12-09",91.8,81.19444,871000],["2013-12-10",91.04,80.52222,672800],["2013-12-11",91.1,80.57526,820500],["2013-12-12",89.37,79.04514,1969600],["2013-12-13",88.1,77.92189,1036800],["2013-12-16",88.22,78.02802,1298100],["2013-12-17",87.91,77.75385,607400],["2013-12-18",89.78,79.4078,874100],["2013-12-19",90.84,80.34533,721000],["2013-12-20",91.48,80.91138,732300],["2013-12-23",92.24,81.5836,495500],["2013-12-24",92.65,81.94621,135800],["2013-12-26",93.47,82.67149,273500],["2013-12-27",94.07,83.20216,925000],["2013-12-30",93.44,82.64496,664100],["2013-12-31",93.7,82.87491,240300],["2014-01-02",92.36,81.68973,647100],["2014-01-03",92.04,81.4067,1084100],["2014-01-06",90.15,79.73505,745100],["2014-01-07",89.39,79.06284,840200],["2014-01-08",89.63,79.27509,785000],["2014-01-09",90.14,79.72621,824000],["2014-01-10",91.07,80.54873,759800],["2014-01-13",90.36,79.92079,1158100],["2014-01-14",91.19,80.65489,1124600],["2014-01-15",89.44,79.10707,1521800],["2014-01-16",85.22,75.3746,2774700],["2014-01-17",84.4,74.64932,3130400],["2014-01-21",87.15,77.08164,3920300],["2014-01-22",91.29,80.74334,3541200],["2014-01-23",88.39,78.17837,2320300],["2014-01-24",87.59,77.47078,2351400],["2014-01-27",87.62,77.49733,1931700],["2014-01-28",86.44,76.45366,1367900],["2014-01-29",85.65,75.75494,1255500],["2014-01-30",85.23,75.38344,1619700],["2014-01-31",84.63,74.85277,828300],["2014-02-03",84.56,74.79086,1136900],["2014-02-04",84.09,74.37514,1074500],["2014-02-05",85.16,75.32154,854400],["2014-02-06",86.84,76.80743,568400],["2014-02-07",87.56,77.44428,761400],["2014-02-10",87.54,77.42658,299000],["2014-02-11",89.61,79.25742,375000],["2014-02-12",87.93,77.77153,1205000],["2014-02-13",88.47,78.24913,1823900],["2014-02-14",89.18,78.87711,1176200],["2014-02-18",89.68,79.31935,3076900],["2014-02-19",88.2,78.01034,1898900],["2014-02-20",88.88,78.61179,1397400],["2014-02-21",88.91,78.63831,605000],["2014-02-24",89.34,79.0186,490800],["2014-02-25",86.63,76.6217,1349600],["2014-02-26",85.92,75.99372,1408100],["2014-02-27",86.02,76.08216,1547100],["2014-02-28",86.14,76.18831,1534500],["2014-03-03",86,76.06448,4305500],["2014-03-04",89.38,79.05399,3451000],["2014-03-05",89.87,79.48738,926400],["2014-03-06",91.53,80.95562,1347800],["2014-03-07",91.13,80.60184,1267400],["2014-03-10",90.68,80.20383,1500400],["2014-03-11",90.3,79.86772,1096700],["2014-03-12",90.94,80.43378,1046900],["2014-03-13",89.83,79.45202,1543000],["2014-03-14",89.48,79.14246,2437500],["2014-03-17",90.63,80.15958,1192000],["2014-03-18",91.72,81.12366,519600],["2014-03-19",90.99,80.47798,570200],["2014-03-20",92.48,81.79585,868800],["2014-03-21",92.39,81.71626,1046500],["2014-03-24",91.11,80.58413,851900],["2014-03-25",91.98,81.35362,1166200],["2014-03-26",92.28,81.61897,675200],["2014-03-27",91.97,81.3448,544200],["2014-03-28",91.83,81.22095,340800],["2014-03-31",93.36,82.57421,625600],["2014-04-01",93.57,82.75993,862600],["2014-04-02",93.21,82.44152,442200],["2014-04-03",92.17,81.52169,547100],["2014-04-04",90.82,80.32763,665400],["2014-04-07",89.97,79.57584,753400],["2014-04-08",89.56,79.2132,1193900],["2014-04-09",92.4,81.72513,864300],["2014-04-10",89.89,79.50506,1505600],["2014-04-11",87.33,77.24084,2109700],["2014-04-14",86.57,76.56863,1415100],["2014-04-15",85.14,75.30384,2003400],["2014-04-16",82.23,72.73003,5649200],["2014-04-17",81.65,72.21706,1790400],["2014-04-21",81.65,72.21706,856700],["2014-04-22",81.68,72.24356,820100],["2014-04-23",82,72.5266,1469100],["2014-04-24",84.17,74.44592,1352400],["2014-04-25",81.68,72.96745,1680300],["2014-04-28",82.34,73.55702,816000],["2014-04-29",82.12,73.3605,975400],["2014-04-30",81.39,72.70838,729300],["2014-05-01",81.35,72.67265,812600],["2014-05-02",80.88,72.25278,1185900],["2014-05-05",80.25,71.68999,492000],["2014-05-06",79.9,71.37733,1033100],["2014-05-07",80.46,71.87758,989800],["2014-05-08",80.9,72.27065,1007800],["2014-05-09",80.32,71.75252,534500],["2014-05-12",82.16,73.39625,619100],["2014-05-13",81.23,72.56546,393700],["2014-05-14",80.99,72.35104,487100],["2014-05-15",80.68,72.07411,1081100],["2014-05-16",81.07,72.42252,340500],["2014-05-19",81.2,72.53864,322300],["2014-05-20",81.06,72.41359,270500],["2014-05-21",82.99,74.1377,655200],["2014-05-22",83.32,74.4325,675800],["2014-05-23",83.52,74.61116,470600],["2014-05-27",85.23,76.13877,867900],["2014-05-28",84.86,75.80826,344900],["2014-05-29",85.22,76.12983,239400],["2014-05-30",85.88,76.71944,637200],["2014-06-02",85.89,76.72836,601200],["2014-06-03",86.09,76.90704,1104800],["2014-06-04",86.64,77.39838,748400],["2014-06-05",87.66,78.30959,1551300],["2014-06-06",89.07,79.56921,1169400],["2014-06-09",89.11,79.6049,545200],["2014-06-10",89.08,79.5781,560900],["2014-06-11",89.89,80.3017,695400],["2014-06-12",89.33,79.80145,1400900],["2014-06-13",89.38,79.84613,1062300],["2014-06-16",90.6,80.93597,1249700],["2014-06-17",91.26,81.52558,744700],["2014-06-18",93.28,83.33012,1113800],["2014-06-19",93.48,83.50878,923000],["2014-06-20",94.8,84.68797,1044000],["2014-06-23",92.94,83.02636,1050400],["2014-06-24",92.23,82.39212,428000],["2014-06-25",92.84,82.93704,353100],["2014-06-26",92.21,82.37424,576400],["2014-06-27",92.35,82.4993,457300],["2014-06-30",93.27,83.32117,305200],["2014-07-01",94.67,84.57183,407200],["2014-07-02",93.94,83.9197,449800],["2014-07-03",95.69,85.48302,232600],["2014-07-07",96.12,85.86719,972100],["2014-07-08",94.64,84.54505,523800],["2014-07-09",93.5,83.52663,989000],["2014-07-10",92.88,82.97279,835000],["2014-07-11",91.42,81.66852,1323100],["2014-07-14",90.76,81.0789,986900],["2014-07-15",90.63,80.96275,1578400],["2014-07-16",88.39,78.96172,2130800],["2014-07-17",86.21,77.01424,1573000],["2014-07-18",85.84,76.6837,1515600],["2014-07-21",87.46,78.1309,1540100],["2014-07-22",87.18,77.88078,926200],["2014-07-23",87.02,77.73784,911900],["2014-07-24",86.71,77.46091,767400],["2014-07-25",84.97,75.9065,1080400],["2014-07-28",84.48,75.46877,1087100],["2014-07-29",83.28,74.39677,1190200],["2014-07-30",95.14,84.99168,6992400],["2014-07-31",94.16,84.11624,2520500],["2014-08-01",92.3,82.45467,1395400],["2014-08-04",91.07,81.35583,1204100],["2014-08-05",90.83,81.14145,1016600],["2014-08-06",92.12,82.29386,628700],["2014-08-07",91.71,81.92757,576500],["2014-08-08",91.41,81.65959,892000],["2014-08-11",92.6,82.72264,386300],["2014-08-12",91.37,81.62383,518300],["2014-08-13",91.29,81.55238,635300],["2014-08-14",91.09,81.3737,682600],["2014-08-15",91.8,82.00797,839200],["2014-08-18",92.86,82.95492,666500],["2014-08-19",93.1,83.16929,530600],["2014-08-20",92.46,82.59758,471500],["2014-08-21",94.1,84.06263,437900],["2014-08-22",93.49,83.5177,1139700],["2014-08-25",94.92,84.79517,450900],["2014-08-26",95.53,85.34013,369700],["2014-08-27",95.7,85.49198,318600],["2014-08-28",95.94,85.7064,771600],["2014-08-29",96.12,85.86719,793700],["2014-09-02",100.28,89.58344,3084500],["2014-09-03",98.03,87.57343,1536400],["2014-09-04",98.03,87.57343,2120900],["2014-09-05",97.71,87.28757,557700],["2014-09-08",97.37,86.98386,813200],["2014-09-09",97.21,86.84092,453100],["2014-09-10",97.5,87.09997,903500],["2014-09-11",98.52,88.01118,1365900],["2014-09-12",98.92,88.3685,1436100],["2014-09-15",99.85,89.19931,1009300],["2014-09-16",101.23,90.43208,1625400],["2014-09-17",100.44,89.72638,1418200],["2014-09-18",102.13,91.2361,887400],["2014-09-19",100.83,90.07477,756900],["2014-09-22",99.05,88.48466,1037600],["2014-09-23",98.6,88.08263,1023800],["2014-09-24",100.2,89.51198,728600],["2014-09-25",99.18,88.60076,1425800],["2014-09-26",100.06,89.38691,213400],["2014-09-29",99.7,89.0653,249900],["2014-09-30",98.82,88.27917,733500],["2014-10-01",96.85,86.51929,915700],["2014-10-02",96.93,86.59077,822600],["2014-10-03",97.45,87.0553,539400],["2014-10-06",97.94,87.49305,528300],["2014-10-07",94.86,84.74157,1041400],["2014-10-08",96.33,86.05477,1289100],["2014-10-09",94.33,84.26809,1083800],["2014-10-10",90.06,80.45358,1524500],["2014-10-13",90.41,80.76625,1440300],["2014-10-14",92.71,82.82092,1599600],["2014-10-15",91.82,82.02582,1298600],["2014-10-16",90.74,81.06103,1165600],["2014-10-17",92.51,82.64223,1013600],["2014-10-20",92.51,82.64223,443400],["2014-10-21",93.56,83.58022,684800],["2014-10-22",92.16,82.3296,762700],["2014-10-23",93.97,83.9465,630200],["2014-10-24",95.06,84.92023,821200],["2014-10-27",95.79,85.57236,492600],["2014-10-28",98.01,87.55554,938200],["2014-10-29",96.52,86.22453,566700],["2014-10-30",97.48,87.08208,516800],["2014-10-31",99.68,89.04744,688700],["2014-11-03",99.55,88.93132,412900],["2014-11-04",98.96,88.40424,551900],["2014-11-05",100.09,89.4137,422500],["2014-11-06",101.82,90.95917,532100],["2014-11-07",99.77,89.12783,524600],["2014-11-10",101.96,91.08424,721300],["2014-11-11",102.3,91.38795,833200],["2014-11-12",101.83,90.9681,582200],["2014-11-13",101.92,91.04851,574000],["2014-11-14",102.1,91.2093,278500],["2014-11-17",102.45,91.52197,576100],["2014-11-18",103.86,92.78159,649700],["2014-11-19",105.54,94.28236,1016800],["2014-11-20",105.91,94.61289,584200],["2014-11-21",105.68,94.40744,1133700],["2014-11-24",103.54,92.4957,1282300],["2014-11-25",103.19,92.18304,765000],["2014-11-26",103.79,92.71906,470800],["2014-11-28",105.68,94.40744,344700],["2014-12-01",105.39,94.14838,660200],["2014-12-02",105.76,94.47891,496700],["2014-12-03",107.77,96.27451,907100],["2014-12-04",107.35,95.89931,606500],["2014-12-05",109.27,97.61449,627700],["2014-12-08",107.92,96.40849,776500],["2014-12-09",107.92,96.40849,599500],["2014-12-10",107.01,95.59556,644600],["2014-12-11",107.02,95.60451,369600],["2014-12-12",106.02,94.71115,482000],["2014-12-15",103.35,92.32597,632900],["2014-12-16",104.81,93.63023,752200],["2014-12-17",105.69,94.41637,503600],["2014-12-18",108.11,96.57822,547200],["2014-12-19",106.84,95.4437,734900],["2014-12-22",109.52,97.83782,771500],["2014-12-23",109.13,97.48944,796700],["2014-12-24",109.64,97.94505,66700],["2014-12-26",109.3,97.6413,196900],["2014-12-29",109.38,97.71275,190400],["2014-12-30",108.2,96.65863,387000],["2014-12-31",107.83,96.3281,388900],["2015-01-02",107.4,95.94399,394000],["2015-01-05",103.79,92.71906,678700],["2015-01-06",100.72,89.97653,1081300],["2015-01-07",101.29,90.4857,855100],["2015-01-08",103.41,92.37959,481600],["2015-01-09",102.09,91.20036,440600],["2015-01-12",103.45,92.41531,1115500],["2015-01-13",103.45,92.41531,809200],["2015-01-14",103.11,92.11156,592800],["2015-01-15",101.96,91.08424,1283000],["2015-01-16",103.04,92.04902,633700],["2015-01-20",103.81,92.73691,947000],["2015-01-21",106.59,95.22035,1569100],["2015-01-22",107.6,96.12265,589400],["2015-01-23",105.31,94.0769,974600],["2015-01-26",107.32,95.87251,995200],["2015-01-27",106.33,94.9881,911900],["2015-01-28",104.64,93.47836,753700],["2015-01-29",106.14,94.81837,632600],["2015-01-30",103.94,92.85305,1073800],["2015-02-02",103.05,92.05796,1177900],["2015-02-03",103.89,92.80836,716800],["2015-02-04",101.84,90.97702,789900],["2015-02-05",103.1,92.10264,569900],["2015-02-06",100.79,90.03902,964800],["2015-02-09",98.65,88.12734,798800],["2015-02-10",102.1,91.2093,679400],["2015-02-11",103.42,92.38849,715300],["2015-02-12",104.04,92.94236,443500],["2015-02-13",104.48,93.33545,359100],["2015-02-17",102.97,91.98649,493700],["2015-02-18",103.71,92.64757,311900],["2015-02-19",104.6,93.44263,275400],["2015-02-20",104.85,93.66597,582500],["2015-02-23",105.12,93.90717,452200],["2015-02-24",110.75,98.93663,2153800],["2015-02-25",108.97,97.3465,1152300],["2015-02-26",107.91,96.39957,608300],["2015-02-27",107.68,96.1941,686800],["2015-03-02",109.93,98.20409,600500],["2015-03-03",108.49,96.91771,651300],["2015-03-04",108.51,96.93558,536600],["2015-03-05",109.35,97.68596,402500],["2015-03-06",107.32,95.87251,652500],["2015-03-09",107.93,96.41743,506000],["2015-03-10",106.15,94.82729,626000],["2015-03-11",106.68,95.30079,551100],["2015-03-12",104.8,93.62132,1529800],["2015-03-13",105.48,94.22877,1429100],["2015-03-16",107.81,96.31024,420100],["2015-03-17",106.77,95.38116,694400],["2015-03-18",106.82,95.42583,1703300],["2015-03-19",107.14,95.71172,641200],["2015-03-20",110.16,98.40958,747800],["2015-03-23",110.72,98.90986,562600],["2015-03-24",110.39,98.61504,628600],["2015-03-25",104.63,93.46944,1733200],["2015-03-26",99.08,88.51145,4330300],["2015-03-27",101.86,90.9949,1260200],["2015-03-30",103.12,92.12049,990600],["2015-03-31",101.03,90.25342,1224100],["2015-04-01",100.34,89.63704,641600],["2015-04-02",100.74,89.99438,498700],["2015-04-06",100.23,89.53876,916400],["2015-04-07",100.17,89.48518,1161800],["2015-04-08",99.97,89.3065,630400],["2015-04-09",100.74,89.99438,1609700],["2015-04-10",100.02,89.35117,846300],["2015-04-13",99.81,89.16357,1037700],["2015-04-14",99.97,89.3065,1137300],["2015-04-15",96.14,85.88506,4129100],["2015-04-16",95.12,84.97384,2293600],["2015-04-17",94.5,84.41996,1671200],["2015-04-20",96.08,85.83145,1129100],["2015-04-21",97.75,87.3233,2396700],["2015-04-22",107.81,96.31024,4849300],["2015-04-23",108.69,97.09639,1357000],["2015-04-24",107.16,96.44926,1748100],["2015-04-27",109.71,98.74436,4075600],["2015-04-28",109.79,98.81635,1076200],["2015-04-29",107.64,96.88124,2160600],["2015-04-30",107.04,96.34124,1989500],["2015-05-01",108.37,97.5383,637400],["2015-05-04",107.89,97.10629,676900],["2015-05-05",105.44,94.90116,1636800],["2015-05-06",105.8,95.22517,1305500],["2015-05-07",106.22,95.60319,1104600],["2015-05-08",107.74,96.97128,951900],["2015-05-11",108.62,97.76331,459800],["2015-05-12",108.63,97.77232,483600],["2015-05-13",108.58,97.72731,468900],["2015-05-14",110.58,99.52741,729100],["2015-05-15",111.05,99.95042,795100],["2015-05-18",111.02,99.92342,554700],["2015-05-19",111.22,100.10345,476500],["2015-05-20",111.64,100.48143,531600],["2015-05-21",111.53,100.38244,365900],["2015-05-22",110.98,99.88741,253200],["2015-05-26",108.97,98.07835,541400],["2015-05-27",112.53,101.2825,588500],["2015-05-28",113.8,102.42556,588100],["2015-05-29",112.3,101.07548,542600],["2015-06-01",111.63,100.47243,856200],["2015-06-02",110.05,99.05039,735800],["2015-06-03",111.72,100.55345,1029300],["2015-06-04",110.59,99.5364,1372200],["2015-06-05",109.1,98.19531,997100],["2015-06-08",107.8,97.02525,803100],["2015-06-09",108.25,97.43029,844100],["2015-06-10",108.99,98.09633,497000],["2015-06-11",110,99.00537,872700],["2015-06-12",107.91,97.12427,583600],["2015-06-15",108.38,97.5473,841800],["2015-06-16",109.21,98.29432,538400],["2015-06-17",107.82,97.04325,557600],["2015-06-18",108.93,98.04231,1387500],["2015-06-19",108.81,97.93431,479900],["2015-06-22",111.91,100.72448,709000],["2015-06-23",111.01,99.91442,479800],["2015-06-24",109.97,98.97837,404900],["2015-06-25",110.26,99.2394,395600],["2015-06-26",108.78,97.90731,869400],["2015-06-29",104.56,94.1091,1043600],["2015-06-30",104.13,93.72209,754300],["2015-07-01",105.65,95.09016,1305400],["2015-07-02",104.6,94.14509,942800],["2015-07-06",101.92,91.73297,720300],["2015-07-07",100.16,90.14891,1286700],["2015-07-08",97.14,87.43075,784400],["2015-07-09",99.62,89.66288,1683600],["2015-07-10",102.7,92.43502,2272000],["2015-07-13",103.3,92.97504,859000],["2015-07-14",103.07,92.76803,1238200],["2015-07-15",106.68,96.01723,2298700],["2015-07-16",100.36,90.32889,4115500],["2015-07-17",100.55,90.49991,2782500],["2015-07-20",101,90.90493,1112300],["2015-07-21",100.9,90.81493,1525300],["2015-07-22",100.84,90.76093,1894400],["2015-07-23",101.93,91.74199,897100],["2015-07-24",98.53,88.68182,1994700],["2015-07-27",98.63,88.77181,844600],["2015-07-28",99.08,89.17685,1558700],["2015-07-29",99.02,89.12284,568000],["2015-07-30",99.09,89.18584,1170500],["2015-07-31",99.17,89.25784,714400],["2015-08-03",98.14,88.33079,817900],["2015-08-04",96.79,87.11575,786500],["2015-08-05",98.63,88.77181,1052100],["2015-08-06",96.36,86.72871,1421400],["2015-08-07",96.97,87.27774,501400],["2015-08-10",99.42,89.48286,777400],["2015-08-11",99.19,89.27586,637800],["2015-08-12",97.08,87.37676,1103800],["2015-08-13",94.72,85.25264,895800],["2015-08-14",92.69,83.42554,2399900],["2015-08-17",93.17,83.85757,2569500],["2015-08-18",92.85,83.56953,2575200],["2015-08-19",90.92,81.83243,1624600],["2015-08-20",87.44,78.70027,1952200],["2015-08-21",85.91,77.3232,2453900],["2015-08-24",85.3,76.77416,4016800],["2015-08-25",87.01,78.31326,2027500],["2015-08-26",88.4,79.56433,2111500],["2015-08-27",91.91,82.72348,2061700],["2015-08-28",91.98,82.7865,1150100],["2015-08-31",91.02,81.92244,1173300],["2015-09-01",89.16,80.24836,1096100],["2015-09-02",90.63,81.57142,1415200],["2015-09-03",92.68,83.4165,1240200],["2015-09-04",91.37,82.23747,775100],["2015-09-08",93.88,84.4966,993400],["2015-09-09",91.07,81.96744,1031200],["2015-09-10",92.21,82.99352,846900],["2015-09-11",91.68,82.51646,568800],["2015-09-14",90.93,81.84142,588500],["2015-09-15",93.33,84.00157,809000],["2015-09-16",93.71,84.34359,702200],["2015-09-17",92.79,83.51552,629100],["2015-09-18",90.01,81.01343,1448100],["2015-09-21",89.4,80.46436,1378600],["2015-09-22",86.68,78.01622,1712700],["2015-09-23",83.88,75.4961,1660300],["2015-09-24",84.2,75.7841,2316700],["2015-09-25",85.35,76.81917,1236500],["2015-09-28",83.08,74.77608,1638200],["2015-09-29",85.21,76.69318,1351400],["2015-09-30",87.98,79.18629,2466400],["2015-10-01",85.97,77.37718,1323200],["2015-10-02",88.41,79.57334,950800],["2015-10-05",89.39,80.45537,951000],["2015-10-06",90.05,81.04942,732200],["2015-10-07",90.06,81.0584,873800],["2015-10-08",91.38,82.24644,974000],["2015-10-09",90.87,81.78746,542600],["2015-10-12",89.86,80.8784,742300],["2015-10-13",87.31,78.58327,1047500],["2015-10-14",87.27,78.54726,3118200],["2015-10-15",88.5,79.65433,2230100],["2015-10-16",88.65,79.78931,892700],["2015-10-19",88.78,79.90633,502800],["2015-10-20",89.02,80.12235,1108000],["2015-10-21",90.01,81.01343,943900],["2015-10-22",92.32,83.09252,1644800],["2015-10-23",93.64,84.28056,1585100],["2015-10-26",92.29,83.06551,614500],["2015-10-27",91.55,82.39948,544700],["2015-10-28",93.34,84.01056,618600],["2015-10-29",92.06,82.8585,517600],["2015-10-30",92.79,83.51552,464800],["2015-11-02",94.11,84.70361,528100],["2015-11-03",95.11,85.60365,538200],["2015-11-04",95.57,86.01767,429800],["2015-11-05",95.21,85.69365,792400],["2015-11-06",96.33,86.70171,736200],["2015-11-09",95.72,86.15267,480300],["2015-11-10",93.52,84.17257,2305700],["2015-11-11",93.95,84.55959,1442600],["2015-11-12",92.77,83.49751,788300],["2015-11-13",91.4,82.26449,1588300],["2015-11-16",92.29,83.06551,3582100],["2015-11-17",91.98,82.7865,2380300],["2015-11-18",93.15,83.83956,2181100],["2015-11-19",93.28,83.95656,3388500],["2015-11-20",91.44,82.30048,1829900],["2015-11-23",90.27,81.24741,476800],["2015-11-24",90.33,81.30141,1024700],["2015-11-25",90.97,81.87745,424800],["2015-11-27",92.49,83.24551,200300],["2015-11-30",92.72,83.45252,368500],["2015-12-01",93.24,83.92057,495900],["2015-12-02",92.32,83.09252,485800],["2015-12-03",90.97,81.87745,854400],["2015-12-04",92,82.8045,899900],["2015-12-07",91.32,82.19247,880900],["2015-12-08",90.52,81.47241,631500],["2015-12-09",89.87,80.88739,1041200],["2015-12-10",89.15,80.23936,472500],["2015-12-11",87.28,78.55625,486700],["2015-12-14",86.46,77.81823,649100],["2015-12-15",88.84,79.96035,505800],["2015-12-16",89.36,80.42835,627400],["2015-12-17",87.93,79.1413,662900],["2015-12-18",87.42,78.68227,500600],["2015-12-21",89.23,80.31136,1048100],["2015-12-22",90.4,81.36443,1691100],["2015-12-23",91.32,82.19247,418400],["2015-12-24",91.44,82.30048,94600],["2015-12-28",91.57,82.41749,348700],["2015-12-29",91.92,82.73248,632500],["2015-12-30",91.34,82.21047,281600],["2015-12-31",88.77,79.89734,433800],["2016-01-04",87.3,78.57426,2275300],["2016-01-05",86.42,77.78223,813100],["2016-01-06",84.61,76.15312,2323900],["2016-01-07",82.49,74.24505,811200],["2016-01-08",80.28,72.25592,899400],["2016-01-11",82.31,74.08301,1117900],["2016-01-12",82.65,74.38905,875800],["2016-01-13",80.01,72.01291,945700],["2016-01-14",82.9,74.61404,1442700],["2016-01-15",77.47,69.72678,1550300],["2016-01-19",80.32,72.29193,1487400],["2016-01-20",85.26,76.73816,4539200],["2016-01-21",87.36,78.62826,1254100],["2016-01-22",90.36,81.32842,1700700],["2016-01-25",89.72,80.75238,881600],["2016-01-26",90.19,81.1754,674500],["2016-01-27",89.71,80.74339,907200],["2016-01-28",89.81,80.8334,1846200],["2016-01-29",91.84,82.6605,1172600],["2016-02-01",92.24,83.0205,528400],["2016-02-02",88.51,79.66332,740200],["2016-02-03",90.98,81.88647,889300],["2016-02-04",91.47,82.32748,666800],["2016-02-05",88.36,79.52831,893000],["2016-02-08",86.36,77.72823,1281100],["2016-02-09",84.97,76.47716,1202400],["2016-02-10",81.74,73.56999,2413100],["2016-02-11",81.81,73.633,1099900],["2016-02-12",82.04,73.83999,1143300],["2016-02-16",83.98,75.58609,758300],["2016-02-17",86.28,77.65623,812100],["2016-02-18",85.92,77.3322,672500],["2016-02-19",88.01,79.21329,1254600],["2016-02-22",87.92,79.13232,810800],["2016-02-23",88.58,79.72635,1526600],["2016-02-24",89.21,80.29336,807300],["2016-02-25",89.92,80.93239,315800],["2016-02-26",90.82,81.74245,279300],["2016-02-29",91.02,81.92244,359700],["2016-03-01",93.79,84.41557,593300],["2016-03-02",93.34,84.01056,458300],["2016-03-03",94.7,85.23463,562000],["2016-03-04",95.35,85.81965,1181800],["2016-03-07",96.04,86.44068,1015400],["2016-03-08",93.79,84.41557,619200],["2016-03-09",94.11,84.70361,169000],["2016-03-10",95.94,86.35069,1123000],["2016-03-11",97.75,87.97977,656100],["2016-03-14",96.99,87.29573,378800],["2016-03-15",96.59,86.93571,299700],["2016-03-16",97.28,87.55678,520700],["2016-03-17",97.76,87.98877,302000],["2016-03-18",97.98,88.18678,312800],["2016-03-21",97.82,88.04278,567400],["2016-03-22",98.24,88.42081,757100],["2016-03-23",97.71,87.94376,892300],["2016-03-24",96.93,87.24176,292900],["2016-03-28",97.47,87.72776,182600],["2016-03-29",100.03,90.03187,409000],["2016-03-30",101.15,91.03994,460400],["2016-03-31",100.39,90.35592,637900],["2016-04-01",100.57,90.5179,367600],["2016-04-04",101.63,91.47198,861500],["2016-04-05",99.52,89.57286,1059400],["2016-04-06",101.1,90.99493,753000],["2016-04-07",100.09,90.0859,452200],["2016-04-08",100.65,90.58992,424200],["2016-04-11",100.25,90.2299,188400],["2016-04-12",100.85,90.76993,295100],["2016-04-13",102.05,91.85,363100],["2016-04-14",100.37,90.33794,547800],["2016-04-15",99.55,89.59985,540400],["2016-04-18",99.23,89.31185,342600],["2016-04-19",99.75,89.77985,833800],["2016-04-20",96.43,86.79173,2104400],["2016-04-21",95.82,86.24268,626600],["2016-04-22",95.87,86.2877,275500],["2016-04-25",96.13,86.52171,367000],["2016-04-26",96.41,86.77373,348200],["2016-04-27",99.24,89.32086,600200],["2016-04-28",98.01,88.21379,902200],["2016-04-29",96.6,86.94469,786700],["2016-05-02",97.46,87.71876,461300],["2016-05-03",94.42,85.9929,604700],["2016-05-04",93.78,85.41003,1430900],["2016-05-05",92.9,84.60857,464400],["2016-05-06",92.33,84.08944,336300],["2016-05-09",92.99,84.69052,456800],["2016-05-10",93.35,85.0184,367700],["2016-05-11",92.58,84.3171,897100],["2016-05-12",91.53,83.36085,1099600],["2016-05-13",91.3,83.15136,770000],["2016-05-16",95.83,87.27704,1553600],["2016-05-17",94.3,85.88361,710300],["2016-05-18",94.52,86.08395,349400],["2016-05-19",93.31,84.98196,573700],["2016-05-20",95.48,86.9583,571700],["2016-05-23",95.7,87.15865,387200],["2016-05-24",97.52,88.81624,785500],["2016-05-25",98.92,90.09126,1000800],["2016-05-26",99.41,90.53753,748900],["2016-05-27",100.08,91.14774,765500],["2016-05-31",99.98,91.05665,509600],["2016-06-01",99.85,90.93826,1335700],["2016-06-02",100.14,91.20239,614600],["2016-06-03",100.85,91.849,279900],["2016-06-06",100.07,91.13861,389000],["2016-06-07",101.19,92.15866,444400],["2016-06-08",101.1,92.07671,527300],["2016-06-09",100.55,91.57578,624600],["2016-06-10",97.38,88.68869,1514900],["2016-06-13",96.33,87.73243,1055100],["2016-06-14",94.6,86.15683,1624300],["2016-06-15",94.18,85.77431,740100],["2016-06-16",95.57,87.04027,501300],["2016-06-17",94.65,86.20238,702400],["2016-06-20",96.85,88.20601,949900],["2016-06-21",98.49,89.69968,691700],["2016-06-22",98.75,89.93643,501700],["2016-06-23",101.39,92.3408,888700],["2016-06-24",95.01,86.53023,2063600],["2016-06-27",92.5,84.24427,2285900],["2016-06-28",94.4,85.97469,707900],["2016-06-29",96.11,87.53207,556100],["2016-06-30",99.21,90.35538,669800],["2016-07-01",98.44,89.65413,957500],["2016-07-05",95.34,86.83078,1007800],["2016-07-06",94.89,86.42095,1257500],["2016-07-07",94.61,86.16594,827900],["2016-07-08",97.22,88.543,588200],["2016-07-11",99.76,90.8563,493000],["2016-07-12",100.88,91.87632,1280100],["2016-07-13",101.11,92.0858,547200],["2016-07-14",102.97,93.77982,1023800],["2016-07-15",101.61,92.54118,538600],["2016-07-18",103.13,93.92551,802800],["2016-07-19",105.63,96.2024,3330400],["2016-07-20",108.16,98.5066,1642100],["2016-07-21",105.48,96.06579,2199400],["2016-07-22",105.63,96.2024,397800],["2016-07-25",106.48,96.97649,500300],["2016-07-26",108.77,99.06213,926600],["2016-07-27",109.56,99.78162,876300],["2016-07-28",110.08,100.25523,530000],["2016-07-29",109.62,99.83627,1399700],["2016-08-01",109.7,99.90911,419800],["2016-08-02",109.38,99.61771,358600],["2016-08-03",108.45,98.77071,414200],["2016-08-04",110.09,100.26434,288500],["2016-08-05",109.6,99.81807,599800],["2016-08-08",109.25,99.4993,352200],["2016-08-09",109.89,100.08217,558600],["2016-08-10",109.49,99.71789,840300],["2016-08-11",110.69,100.81078,879600],["2016-08-12",110.27,100.42827,540400],["2016-08-15",110.83,100.93829,329400],["2016-08-16",107.95,98.31532,1531000],["2016-08-17",105.45,96.03844,2084100],["2016-08-18",106.03,96.5667,679500],["2016-08-19",106.73,97.20422,525400],["2016-08-22",107.16,97.59583,486300],["2016-08-23",108.49,98.80714,723200],["2016-08-24",106.68,97.15868,473600],["2016-08-25",106.47,96.96742,271700],["2016-08-26",106.31,96.82169,870400],["2016-08-29",107.08,97.52299,280400],["2016-08-30",107.52,97.92369,602800],["2016-08-31",106.55,97.04027,346400],["2016-09-01",107.49,97.89639,455400],["2016-09-02",107.86,98.23337,259200],["2016-09-06",107.93,98.2971,346300],["2016-09-07",106.33,96.83991,992100],["2016-09-08",104.08,94.79072,919700],["2016-09-09",101.71,92.63227,818200],["2016-09-12",103.14,93.93462,502100],["2016-09-13",101.74,92.65959,516200],["2016-09-14",101.98,92.87817,1069200],["2016-09-15",103.64,94.39001,1072000],["2016-09-16",102.2,93.07852,1040000],["2016-09-19",103.34,94.11676,550000],["2016-09-20",104.88,95.51932,773900],["2016-09-21",106.71,97.18601,832500],["2016-09-22",108.79,99.08035,579500],["2016-09-23",108.57,98.88,664700],["2016-09-26",108.77,99.06213,663300],["2016-09-27",109.62,99.83627,591600],["2016-09-28",109.86,100.05487,316300],["2016-09-29",108.73,99.02571,551900],["2016-09-30",109.58,99.79985,338000],["2016-10-03",108.93,99.20785,416800],["2016-10-04",108.96,99.23518,324300],["2016-10-05",108.81,99.09856,280100],["2016-10-06",108.74,99.03482,473500],["2016-10-07",106.38,96.88544,861900],["2016-10-10",106.99,97.441,686400],["2016-10-11",102.71,93.54301,959100],["2016-10-12",102.58,93.4246,794500],["2016-10-13",100.39,91.43006,1161200],["2016-10-14",101.12,92.09491,331200],["2016-10-17",101.16,92.13133,399000],["2016-10-18",102.33,93.19691,955700],["2016-10-19",104.09,94.79981,1109900],["2016-10-20",103.58,94.33537,739900],["2016-10-21",105.26,95.86542,1638300],["2016-10-24",105.28,95.88363,971000],["2016-10-25",104.54,95.20968,567100],["2016-10-26",103.85,94.58125,376200],["2016-10-27",104.05,94.76343,606800],["2016-10-28",105.46,96.04755,915500],["2016-10-31",105.62,96.19328,794000],["2016-11-01",103.89,94.61769,936100],["2016-11-02",104.03,94.74518,564400],["2016-11-03",101.78,92.69598,707000],["2016-11-04",102.49,93.34264,791600],["2016-11-07",104.75,95.40094,413000],["2016-11-08",104.81,95.45557,516600],["2016-11-09",103.67,94.41734,495700],["2016-11-10",101.4,92.34993,934900],["2016-11-11",100.25,91.30255,1212200],["2016-11-14",99.2,90.34627,687800],["2016-11-15",100.02,91.09308,491100],["2016-11-16",100.7,91.71241,1036300],["2016-11-17",102.56,93.40636,1344700],["2016-11-18",104.59,95.25522,1914300],["2016-11-21",105.09,95.71058,1408200],["2016-11-22",105.32,95.92005,876300],["2016-11-23",105.1,95.71969,432300],["2016-11-25",104.14,94.84534,251900],["2016-11-28",103.63,94.3809,453200],["2016-11-29",103.79,94.52662,1194200],["2016-11-30",103.13,93.92551,434200],["2016-12-01",99.99,91.06577,837900],["2016-12-02",99.78,90.87448,701100],["2016-12-05",102.92,93.73428,818600],["2016-12-06",102.71,93.54301,399900],["2016-12-07",103.55,94.30805,566600],["2016-12-08",103.11,93.9073,478800],["2016-12-09",102.66,93.49747,362500],["2016-12-12",102.9,93.71606,308500],["2016-12-13",104.64,95.30075,308400],["2016-12-14",103.63,94.3809,390800],["2016-12-15",105.03,95.65593,655400],["2016-12-16",106.24,96.75795,865800],["2016-12-19",110.22,100.38271,1709400],["2016-12-20",109.71,99.91825,810500],["2016-12-21",110.05,100.22792,659500],["2016-12-22",109.98,100.16415,324200],["2016-12-23",110.73,100.84721,183900],["2016-12-27",111.51,101.55759,308500],["2016-12-28",110.78,100.89274,509900],["2016-12-29",111.16,101.23885,754900],["2016-12-30",112.2,102.18601,858700],["2017-01-03",110.45,100.5922,874700],["2017-01-04",109.92,100.10948,846200],["2017-01-05",111.24,101.31171,493800],["2017-01-06",111.12,101.20241,360200],["2017-01-09",112.49,102.45013,554800],["2017-01-10",112.65,102.59583,816100],["2017-01-11",113.48,103.35178,419900],["2017-01-12",114.77,104.52663,713900],["2017-01-13",115.3,105.00935,1474200],["2017-01-17",115.91,105.56487,1381400],["2017-01-18",122.97,111.99478,4392000],["2017-01-19",121.86,110.98386,1936700],["2017-01-20",122.05,111.15689,786900],["2017-01-23",122.17,111.26616,1570600],["2017-01-24",122.55,111.61225,975100],["2017-01-25",122.78,111.82173,649500],["2017-01-26",121.13,110.31898,611200],["2017-01-27",121.77,110.90186,663500],["2017-01-30",121.71,110.84721,1161000],["2017-01-31",121.4,110.5649,1435700],["2017-02-01",121.31,110.48291,1324600],["2017-02-02",122.74,111.7853,632800],["2017-02-03",123.01,112.0312,358300],["2017-02-06",122.23,111.32082,260700],["2017-02-07",123.26,112.2589,1117200],["2017-02-08",124.09,113.01481,853100],["2017-02-09",124.52,113.40643,820400],["2017-02-10",124.85,113.70698,791500],["2017-02-13",126.5,115.2097,1052600],["2017-02-14",126.25,114.98204,1825300],["2017-02-15",127.26,115.90189,900800],["2017-02-16",127.27,115.911,1023500],["2017-02-17",126.88,115.55581,808100],["2017-02-21",127.59,116.20245,3895800],["2017-02-22",123.83,112.77802,2312100],["2017-02-23",123.78,112.73249,764500],["2017-02-24",122.53,111.59404,1442500],["2017-02-27",122.9,111.93102,736500],["2017-02-28",121.69,110.82901,1033500],["2017-03-01",123.47,112.45014,1274400],["2017-03-02",121.57,110.71972,961800],["2017-03-03",122.98,112.00387,783800],["2017-03-06",121.6,110.74706,495300],["2017-03-07",119.98,109.27165,1234500],["2017-03-08",120.75,109.97291,575800],["2017-03-09",121.25,110.42828,405700],["2017-03-10",125,113.84359,1016100],["2017-03-13",124.19,113.10588,838100],["2017-03-14",123.99,112.92371,412900],["2017-03-15",126.07,114.8181,838900],["2017-03-16",126.19,114.92738,424200],["2017-03-17",127.9,116.48476,1030300],["2017-03-20",128.27,116.82175,577600],["2017-03-21",126.32,115.04579,1398800],["2017-03-22",128.92,117.41374,529900],["2017-03-23",129.22,117.68694,266000],["2017-03-24",132.24001,120.43745,1709800],["2017-03-27",132.7,120.85632,2238000],["2017-03-28",133.78999,121.84905,1370300],["2017-03-29",132.91,121.04762,358300],["2017-03-30",132.63,120.79263,361100],["2017-03-31",132.8,120.94745,535400],["2017-04-03",132.17999,120.38274,564100],["2017-04-04",132.74001,120.89281,584000],["2017-04-05",131.03,119.33538,557200],["2017-04-06",130.98,119.28985,370000],["2017-04-07",131.17999,119.472,546900],["2017-04-10",129.91,118.31538,1180800],["2017-04-11",129.81,118.22427,613200],["2017-04-12",129.00999,117.4957,485300],["2017-04-13",128.38,116.92192,575600],["2017-04-17",130.17,118.55215,334800],["2017-04-18",130.64999,118.9893,915700],["2017-04-19",126.89,115.5649,3355400],["2017-04-20",130.05,118.44286,2259500],["2017-04-21",130.03,118.42464,1298800],["2017-04-24",133.46001,121.54855,685100],["2017-04-25",134.24001,122.25892,681300],["2017-04-26",132.46001,120.63778,633600],["2017-04-27",132.95,121.08405,453100],["2017-04-28",131.85001,121.27444,753400],["2017-05-01",132.86,122.20343,264200],["2017-05-02",134.99001,124.16256,850700],["2017-05-03",134.17,123.40838,1008300],["2017-05-04",135.06,124.22699,871400],["2017-05-05",135.84,124.94438,481000],["2017-05-08",133.27,122.58057,957800],["2017-05-09",134.96001,124.13501,438200],["2017-05-10",133.8,123.06805,703900],["2017-05-11",134.16,123.39917,639900],["2017-05-12",135.44,124.57645,443300],["2017-05-15",135.74001,124.85244,577500],["2017-05-16",137.25999,126.2505,729100],["2017-05-17",132.81,122.15745,645700],["2017-05-18",134,123.25198,689500],["2017-05-19",134.85001,124.03384,619200],["2017-05-22",134.21001,123.44516,548800],["2017-05-23",133.91,123.16923,687200],["2017-05-24",133.49001,122.78289,938000],["2017-05-25",134.89,124.0706,457600],["2017-05-26",134.2,123.43595,731800],["2017-05-30",133.41,122.70933,1020200],["2017-05-31",131.99001,121.40322,1436000],["2017-06-01",133.81,123.07726,707400],["2017-06-02",134.7,123.89584,334300],["2017-06-05",133.16,122.47939,519500],["2017-06-06",132.62,121.98267,614500],["2017-06-07",133.99001,123.2428,413400],["2017-06-08",135.00999,124.18101,312400],["2017-06-09",130.03,119.60043,1203900],["2017-06-12",129.08,118.72664,1941400],["2017-06-13",131.92999,121.34801,1373900],["2017-06-14",130.14999,119.71079,857700],["2017-06-15",127.58,117.34694,1551700],["2017-06-16",129.63,119.23251,925300],["2017-06-19",131.45,120.90651,388000],["2017-06-20",128.49001,118.18394,604100],["2017-06-21",130.42999,119.96832,710600],["2017-06-22",130.02,119.59124,660400],["2017-06-23",134.64,123.84065,1276100],["2017-06-26",133.78,123.04966,978400],["2017-06-27",132.37,121.75272,1783600],["2017-06-28",134.99001,124.16256,773900],["2017-06-29",129.60001,119.20493,1988500],["2017-06-30",130.31,119.85796,899500],["2017-07-03",129.67,119.26931,427900],["2017-07-05",131.48,120.93413,796200],["2017-07-06",131.22,120.69498,832000],["2017-07-07",132.89,122.23101,588700],["2017-07-10",134.81,123.99702,439700],["2017-07-11",135.82001,124.92599,1100900],["2017-07-12",137.03999,126.04816,841300],["2017-07-13",136.85001,125.8734,484300],["2017-07-14",139.92,128.69716,1164700],["2017-07-17",140.22,128.97308,869900],["2017-07-18",143.25,131.76004,1252200],["2017-07-19",150.63,138.54811,2528800],["2017-07-20",153.82001,141.48225,2971500],["2017-07-21",154.28999,141.91457,938400],["2017-07-24",153.74001,141.40872,1272100],["2017-07-25",152.73,140.47971,974600],["2017-07-26",154.53,142.13528,768800],["2017-07-27",153.24001,140.94881,1019400],["2017-07-28",152.53,140.29572,539100],["2017-07-31",150.33,138.2722,868100],["2017-08-01",150.92,138.81485,391600],["2017-08-02",151.02,138.90686,855200],["2017-08-03",152.17,139.96457,924000],["2017-08-04",152.94,140.67284,491200],["2017-08-07",154.42,142.03413,476000],["2017-08-08",153.13,140.84761,490700],["2017-08-09",153.56,141.2431,547100],["2017-08-10",150.17999,138.1342,844800],["2017-08-11",151.19,139.0632,416900],["2017-08-14",152.61,140.36931,552600],["2017-08-15",152.46001,140.23134,376800],["2017-08-16",153.67,141.3443,518900],["2017-08-17",150.64999,138.56653,486000],["2017-08-18",152.25999,140.04736,688800],["2017-08-21",151.59,139.43115,562600],["2017-08-22",154.37,141.98813,839100],["2017-08-23",153.39999,141.09593,532300],["2017-08-24",153.45,141.14191,400200],["2017-08-25",154.22,141.85019,535300],["2017-08-28",154.12,141.75821,261400],["2017-08-29",155.14999,142.70554,575500],["2017-08-30",154.81,142.39285,834200],["2017-08-31",156.31,143.77249,787400],["2017-09-01",157.28,144.6647,739700],["2017-09-05",154.81,142.39285,493400],["2017-09-06",156.48,143.92889,496400],["2017-09-07",160.86,147.95758,1027800],["2017-09-08",159.72,146.90901,659400],["2017-09-11",162.78,149.72356,698200],["2017-09-12",161.35001,148.40829,439400],["2017-09-13",160.07001,147.23096,613300],["2017-09-14",161.42999,148.48187,525500],["2017-09-15",162.41,149.38326,632300],["2017-09-18",166.99001,153.5959,1294000],["2017-09-19",168.28999,154.79158,992800],["2017-09-20",165.19,151.94028,990200],["2017-09-21",165.77,152.47377,1066000],["2017-09-22",165.96001,152.6485,303600],["2017-09-25",162.00999,149.01534,849400],["2017-09-26",162.86,149.7972,1180700],["2017-09-27",166.94,153.54991,1253600],["2017-09-28",170.49001,156.81519,1477700],["2017-09-29",171.2,157.46823,1677100],["2017-10-02",170.7,157.00835,585700],["2017-10-03",170.46001,156.78761,454400],["2017-10-04",171.19,157.45905,861200],["2017-10-05",168.52,155.00322,422300],["2017-10-06",169.44,155.84938,1224200],["2017-10-09",170.14,156.49326,352800],["2017-10-10",171.17999,157.44983,522200],["2017-10-11",172.89999,159.03185,859100],["2017-10-12",173.61,159.68494,1302000],["2017-10-13",176.3,162.15913,809400],["2017-10-16",176.59,162.4259,743200],["2017-10-17",176.34,162.19594,1055300],["2017-10-18",171.73,157.95572,2715900],["2017-10-19",176.02,161.90161,1120100],["2017-10-20",175.22,161.16579,1091300],["2017-10-23",178.07001,163.78717,1240700],["2017-10-24",178.42999,164.11829,614400],["2017-10-25",177.36,163.13412,560000],["2017-10-26",177.82001,163.55727,427700],["2017-10-27",178.92999,164.5782,703800],["2017-10-30",177.92999,163.6584,1268300],["2017-10-31",180.75,166.25224,526400],["2017-11-01",181.39999,166.85011,941900],["2017-11-02",182.25,167.63191,553700],["2017-11-03",184.58,169.77502,470100],["2017-11-06",184.92,170.08772,503200],["2017-11-07",183.52,168.80006,611700],["2017-11-08",181.50999,166.95123,677200],["2017-11-09",178.00999,163.73201,685100],["2017-11-10",179.60001,165.19446,692000],["2017-11-13",178.85001,164.50465,415300],["2017-11-14",180.34,165.87509,382800],["2017-11-15",177.91,163.64003,494400],["2017-11-16",181.78999,167.20883,1853700],["2017-11-17",180.33,165.86592,553700],["2017-11-20",181.53,166.96968,996700],["2017-11-21",185.37,170.50165,845900],["2017-11-22",183,168.32178,526600],["2017-11-24",186.37,171.42145,311400],["2017-11-27",184.72,169.90376,863900],["2017-11-28",184.28999,169.50832,787700],["2017-11-29",172.44,158.60878,2544800],["2017-11-30",175.52,161.44174,1584600],["2017-12-01",172.42999,158.59955,1143300],["2017-12-04",169.33,155.7482,1446200],["2017-12-05",170.5,156.82437,737800],["2017-12-06",170.67,156.98073,869500],["2017-12-07",172.17,158.3604,989700],["2017-12-08",171.98,158.18562,487000],["2017-12-11",175.13,161.08298,1571600],["2017-12-12",172.16,158.3512,1129300],["2017-12-13",173.36,159.45497,828900],["2017-12-14",171.91,158.12131,935500],["2017-12-15",173.8,159.85968,3118500],["2017-12-18",176.37,162.22356,1207900],["2017-12-19",177.03,162.83058,708700],["2017-12-20",175.17,161.1198,528400],["2017-12-21",174.53999,160.54025,393400],["2017-12-22",175.22,161.16579,285900],["2017-12-26",173.09,159.20662,281400],["2017-12-27",174.03999,160.08046,334800],["2017-12-28",174.2,160.22762,402100],["2017-12-29",173.82001,159.87808,194400],["2018-01-02",177.73,163.47446,818600],["2018-01-03",179.08,164.71617,1054200],["2018-01-04",180.75,166.25224,915600],["2018-01-05",182.87,168.20219,516100],["2018-01-08",183.83,169.08513,763900],["2018-01-09",182.84,168.17458,854300],["2018-01-10",180.71001,166.21542,668700],["2018-01-11",178.55,164.2287,831900],["2018-01-12",180.87,166.36256,710300],["2018-01-16",186.38,171.43068,1518900],["2018-01-17",199.17999,183.20396,2653200],["2018-01-18",203.36,187.04869,3618500],["2018-01-19",205.52,189.03546,1122900],["2018-01-22",205.53999,189.05386,1002300],["2018-01-23",205.42999,188.95265,559900],["2018-01-24",202.25,186.02773,669800],["2018-01-25",200.83,184.7216,1380200],["2018-01-26",206.50999,189.94604,1069200],["2018-01-29",204.02,187.65573,1064500],["2018-01-30",200.23,184.16974,744900],["2018-01-31",202.96001,186.68079,701800],["2018-02-01",201.42,185.26434,741500],["2018-02-02",194.57001,178.96376,917300],["2018-02-05",186.67999,171.70657,912600],["2018-02-06",194.11,178.5406,2881200],["2018-02-07",187.14999,172.13887,1275500],["2018-02-08",179.89999,165.47041,1767200],["2018-02-09",183.67,168.93799,2070900],["2018-02-12",186.34,171.39388,1563400],["2018-02-13",185.24001,170.3821,496300],["2018-02-14",191.34,175.99281,930600],["2018-02-15",194.89999,179.26727,1125900],["2018-02-16",192.23,176.81142,738800],["2018-02-20",195.52,179.83757,764000],["2018-02-21",194.41,178.81653,703400],["2018-02-22",193.28999,177.78641,796500],["2018-02-23",196.82001,181.03328,741700],["2018-02-26",200.84,184.73082,1172200],["2018-02-27",197.44,181.60355,861100],["2018-02-28",195.39,179.71793,623700],["2018-03-01",191.92999,176.53545,901900],["2018-03-02",193.57001,178.04395,696000],["2018-03-05",198.35001,182.44055,730700],["2018-03-06",202.84,186.57039,1538800],["2018-03-07",206.05,189.52293,1308300],["2018-03-08",205.02,188.57556,458100],["2018-03-09",209.41,192.61343,645100],["2018-03-12",211.3,194.3519,788800],["2018-03-13",208.02,191.33492,656900],["2018-03-14",211.53,194.56335,733400],["2018-03-15",214.44,197.23996,700500],["2018-03-16",214.06,196.89044,822000],["2018-03-19",212.75,195.68552,1063300],["2018-03-20",212.60001,195.54758,790400],["2018-03-21",213.73,196.5869,465400],["2018-03-22",204.72,188.29958,1008300],["2018-03-23",199.11,183.13959,1149000],["2018-03-26",207.45,190.81064,776800],["2018-03-27",200.28999,184.22493,681900],["2018-03-28",194.53,178.92694,2776600],["2018-03-29",198.56,182.63373,1193200],["2018-04-02",193.05,177.56563,705200],["2018-04-03",199.42999,183.43396,1165600],["2018-04-04",198.25999,182.35776,1704900],["2018-04-05",198.67999,182.74408,861200],["2018-04-06",194.63,179.01895,837900],["2018-04-09",198.53,182.60612,774100],["2018-04-10",205.55,189.06305,885800],["2018-04-11",205.55,189.06305,855500],["2018-04-12",206.24001,189.69771,1044500],["2018-04-13",205.64999,189.155,526000],["2018-04-16",206.7,190.12079,828600],["2018-04-17",212.7,195.63954,1233000],["2018-04-18",206.32001,189.77124,1700600],["2018-04-19",195.10001,179.45123,2623900],["2018-04-20",193.02,177.53807,1729200],["2018-04-23",191.32001,175.97446,808200],["2018-04-24",194.05,178.48544,1147600],["2018-04-25",191.66,176.28714,830300],["2018-04-26",195.67999,179.98471,875600],["2018-04-27",191.75,177.9321,1109600],["2018-04-30",188.45,174.8699,645900],["2018-05-01",191.44,177.64445,484200],["2018-05-02",190.34,176.6237,509500],["2018-05-03",192.75,178.86003,1588200],["2018-05-04",195.50999,181.42116,788000],["2018-05-07",194.88,180.83658,570300],["2018-05-08",193.87,179.89932,843800],["2018-05-09",197.95,183.68527,518200],["2018-05-10",201.07001,186.58049,414200],["2018-05-11",198.8,184.47408,405000],["2018-05-14",201.94,187.3878,406800],["2018-05-15",199.92999,185.52261,569700],["2018-05-16",202.88,188.26006,490900],["2018-05-17",202.38,187.7961,524400],["2018-05-18",197.34,183.11929,1002100],["2018-05-21",202.50999,187.9167,1089000],["2018-05-22",202.53999,187.94453,463600],["2018-05-23",200.2,185.77316,719300],["2018-05-24",200.83,186.35779,325300],["2018-05-25",201.10001,186.60834,309800],["2018-05-29",195.60001,181.5047,654000],["2018-05-30",197.10001,182.89658,583200],["2018-05-31",196.64999,182.479,785700],["2018-06-01",202.16,187.59196,518000],["2018-06-04",203.92,189.22511,441300],["2018-06-05",209.32001,194.23601,611000],["2018-06-06",213.61,198.21681,569900],["2018-06-07",207.56,192.60283,923400],["2018-06-08",207.45,192.50073,837500],["2018-06-11",209.86,194.73708,528100],["2018-06-12",209.34,194.25452,363900],["2018-06-13",213.75,198.34673,998900],["2018-06-14",215.89,200.33255,710700],["2018-06-15",214.82001,199.33965,821300],["2018-06-18",211.10001,195.88777,599700],["2018-06-19",206.17999,191.32222,749300],["2018-06-20",205.5,190.69124,542300],["2018-06-21",204.24001,189.52206,893400],["2018-06-22",206.37,191.49855,730900],["2018-06-25",196.64999,182.479,1060000],["2018-06-26",197.97,183.70387,1106500],["2018-06-27",193.89999,179.92723,663000],["2018-06-28",193.58,179.63028,887500],["2018-06-29",197.97,183.70387,894300],["2018-07-02",195.25,181.17989,1963200],["2018-07-03",191.47,177.67232,434600],["2018-07-05",195.99001,181.86653,540800],["2018-07-06",197.32001,183.10072,380300],["2018-07-09",199.11,184.7617,1242600],["2018-07-10",199.42999,185.05865,977300],["2018-07-11",193.59,179.63948,842500],["2018-07-12",199.33,184.9659,625100],["2018-07-13",199.19,184.83598,422900],["2018-07-16",200.08,185.66183,1153300],["2018-07-17",204.34,189.61484,1383900],["2018-07-18",217.89999,202.19769,3615000],["2018-07-19",215.25999,199.74794,843000],["2018-07-20",219.81,203.97002,1371300],["2018-07-23",220.78,204.87013,930500],["2018-07-24",213.7,198.30035,918500],["2018-07-25",218.97,203.1906,2240200],["2018-07-26",216.64999,201.03773,1511000],["2018-07-27",213.3,197.92915,920600],["2018-07-30",214.5,199.04268,692600],["2018-07-31",214,198.57874,1162300],["2018-08-01",213.91,198.49522,802500],["2018-08-02",215.82001,200.26761,613900],["2018-08-03",214.78,199.30247,456100],["2018-08-06",213.57001,198.17973,501000],["2018-08-07",213.56,198.17044,537600],["2018-08-08",213,197.65077,491500],["2018-08-09",209.17,194.09679,1016800],["2018-08-10",203.89,189.19724,842500],["2018-08-13",204.7,189.9489,914400],["2018-08-14",205.61,190.7933,408800],["2018-08-15",197.14,182.93369,1281400],["2018-08-16",197.86,183.60179,1250600],["2018-08-17",197.37,183.14711,730900],["2018-08-20",199.49001,185.11435,538300],["2018-08-21",200.49001,186.04222,699000],["2018-08-22",200.81,186.33923,385600],["2018-08-23",199.53999,185.16075,374400],["2018-08-24",202.98,188.35286,301900],["2018-08-27",208.59,193.55856,546200],["2018-08-28",206.69,191.79549,437600],["2018-08-29",206.82001,191.91617,401500],["2018-08-30",205.2,190.41286,352800],["2018-08-31",205.05,190.27368,388400],["2018-09-04",199.48,185.10509,693000],["2018-09-05",195.12,181.05922,633900],["2018-09-06",184.45,171.15813,2100300],["2018-09-07",180.87,167.83612,889600],["2018-09-10",185.67,172.29027,1003600],["2018-09-11",183.37,170.15598,610500],["2018-09-12",175.37,162.73244,3094700],["2018-09-13",182,168.88469,2444700],["2018-09-14",184.35001,171.06537,1095400],["2018-09-17",183.09,169.89615,574900],["2018-09-18",186.57001,173.12541,687000],["2018-09-19",189.05,175.42667,1053800],["2018-09-20",191.49001,177.69086,561200],["2018-09-21",188.42999,174.85135,1116700],["2018-09-24",191.47,177.67232,509400],["2018-09-25",190.21001,176.50302,515600],["2018-09-26",188.8,175.19469,701000],["2018-09-27",188.74001,175.13901,298700],["2018-09-28",188.02,174.47092,609800],["2018-10-01",190.08,176.38245,513900],["2018-10-02",190.16,176.45668,421000],["2018-10-03",191.81,177.98779,826600],["2018-10-04",187.46001,173.95123,610400],["2018-10-05",183.78999,170.54568,691200],["2018-10-08",181.67999,168.58775,603900],["2018-10-09",182.95,169.76625,596000],["2018-10-10",171.92,159.53111,1515900],["2018-10-11",171.78,159.40118,1665300],["2018-10-12",174.28,161.72102,906100],["2018-10-15",173.35001,160.85803,672600],["2018-10-16",181.72,168.62486,823600],["2018-10-17",185.00999,171.67783,1709500],["2018-10-18",176.44,163.72539,847700],["2018-10-19",175.75999,163.09438,740400],["2018-10-22",176.33,163.62331,518600],["2018-10-23",172.95,160.48688,1260800],["2018-10-24",158.16,146.76265,1942800],["2018-10-25",169.03999,156.85866,1067700],["2018-10-26",166.21001,154.23259,876000],["2018-10-29",163.37,151.59723,745500],["2018-10-30",168.74001,156.58028,1307500],["2018-10-31",172.36,159.93939,731400],["2018-11-01",175.72,163.05727,1352600],["2018-11-02",174.99001,162.37988,948400],["2018-11-05",172.86,160.40335,567400],["2018-11-06",177.42999,164.64404,1493800],["2018-11-07",177.42,164.6348,1039400],["2018-11-08",174.99001,162.37988,1891400],["2018-11-09",175.5,162.85309,1748000],["2018-11-12",169,156.82152,2888200],["2018-11-13",170.89,158.57533,1433100],["2018-11-14",172.73,160.28271,1166700],["2018-11-15",176.78999,164.05017,2028800],["2018-11-16",168.99001,156.81221,3096800],["2018-11-19",163.59,151.80135,1476500],["2018-11-20",161.33,149.70421,2125600],["2018-11-21",163.91,152.09833,1074000],["2018-11-23",163.66,151.86633,742800],["2018-11-26",167.42999,155.36462,1056800],["2018-11-27",167.41,155.3461,544300],["2018-11-28",174.31,161.74887,613300],["2018-11-29",171.52,159.15988,1079700],["2018-11-30",171.35001,159.00215,1360900],["2018-12-03",177.66,164.85747,2413300],["2018-12-04",169.64,157.41539,1625300],["2018-12-06",166.35001,154.36249,1097300],["2018-12-07",159.53,148.03394,1412200],["2018-12-10",161.41,149.77847,915800],["2018-12-11",161.47,149.83415,1475500],["2018-12-12",165.22,153.31387,917700],["2018-12-13",164.09,152.26535,698200],["2018-12-14",161.03,149.42584,692500],["2018-12-17",160.60001,149.02684,686500],["2018-12-18",162.58,150.86415,710200],["2018-12-19",153.88,142.79108,1580600],["2018-12-20",152.67999,141.67757,2719400],["2018-12-21",148.45,137.75235,1805700],["2018-12-24",145.00999,134.56029,321500],["2018-12-26",152.92,141.90028,634500],["2018-12-27",154.39,143.26433,725800],["2018-12-28",155.09,143.91391,676500],["2018-12-31",155.62,144.4057,356500],["2019-01-02",156.3,145.03671,602500],["2019-01-03",147.67999,137.0379,1078600],["2019-01-04",154.07001,142.96741,589500],["2019-01-07",157.59,146.23373,971900],["2019-01-08",156.42999,145.15736,531700],["2019-01-09",162.92,151.17966,779900],["2019-01-10",162.61,150.89198,1028100],["2019-01-11",162.02,150.34451,639600],["2019-01-14",158.69,147.25452,680200],["2019-01-15",159.23,147.75555,482700],["2019-01-16",157.28,145.94608,537600],["2019-01-17",157.53999,146.18735,953000],["2019-01-18",162.7,150.97548,1664700],["2019-01-22",159.5,148.00612,968500],["2019-01-23",162.12,150.43732,1458900],["2019-01-24",168.89999,156.72871,1385700],["2019-01-25",176.66,163.9295,1352900],["2019-01-28",174.14999,161.6004,2261100],["2019-01-29",174.61,162.02728,966800],["2019-01-30",177.19,164.42131,687600],["2019-01-31",175.03,162.41702,562100],["2019-02-01",178.41,165.55341,795000],["2019-02-04",179.56,166.62053,543000],["2019-02-05",181.61,168.52281,650800],["2019-02-06",186.86,173.39445,1554900],["2019-02-07",181.10001,168.04956,1474500],["2019-02-08",181.07001,168.02174,633100],["2019-02-11",178.52,165.65549,653300],["2019-02-12",182.78999,169.61783,901600],["2019-02-13",182.31,169.17238,653800],["2019-02-14",184.33,171.04678,1060100],["2019-02-15",184.37,171.08391,824400],["2019-02-19",182.46001,169.31154,900500],["2019-02-20",183.85001,170.60139,600400],["2019-02-21",182.53,169.3765,712700],["2019-02-22",184.89,171.56644,495600],["2019-02-25",186.99001,173.51515,737200],["2019-02-26",185.36,172.00258,660600],["2019-02-27",184.12,170.85191,387900],["2019-02-28",182.87,169.692,318500],["2019-03-01",185.11,171.7706,389800],["2019-03-04",185.66,172.28098,558300],["2019-03-05",184.53,171.23238,258700],["2019-03-06",181.16,168.10524,499300],["2019-03-07",177.52,164.72755,648300],["2019-03-08",178.84,165.95241,415700],["2019-03-11",181.09,168.04025,609900],["2019-03-12",182.50999,169.35797,509000],["2019-03-13",182.53,169.3765,418500],["2019-03-14",183.28999,170.08174,524100],["2019-03-15",192.81,178.91571,1445100],["2019-03-18",190.64,176.90208,589500],["2019-03-19",190.81,177.05983,683400],["2019-03-20",191.14,177.36601,584100],["2019-03-21",194.36,180.35402,770100],["2019-03-22",187.75,174.22038,937000],["2019-03-25",186.33,172.90265,1028700],["2019-03-26",187.28999,173.79353,414800],["2019-03-27",184.06,170.79622,786700],["2019-03-28",184.2,170.92615,312100],["2019-03-29",188.05,174.49873,687400],["2019-04-01",192.48,178.6095,647500],["2019-04-02",193.84,179.87151,498300],["2019-04-03",197.74001,183.49043,691700],["2019-04-04",198.38,184.08432,437500],["2019-04-05",201.39,186.87738,503300],["2019-04-08",203.56,188.89108,503600],["2019-04-09",201.57001,187.04448,708300],["2019-04-10",199.78999,185.39272,611600],["2019-04-11",197.91,183.64821,453300],["2019-04-12",202.82001,188.20438,430900],["2019-04-15",199.84,185.43913,389400],["2019-04-16",203.62,188.94672,755200],["2019-04-17",203.36,188.70546,1280500],["2019-04-18",205.91,191.0717,1007900],["2019-04-22",205.50999,190.70052,357500],["2019-04-23",205.28999,190.49638,438200],["2019-04-24",205.41,190.60774,485700],["2019-04-25",206.21001,191.35011,756700],["2019-04-26",207.2,194.51947,637900],["2019-04-29",206.41,193.77785,365800],["2019-04-30",208.82001,196.04034,337500],["2019-05-01",206.39,193.75906,391200],["2019-05-02",205.92999,193.32716,405500],["2019-05-03",208.67999,195.90892,345200],["2019-05-06",205.17,192.61371,413200],["2019-05-07",200.69,188.4079,623100],["2019-05-08",201.42999,189.10263,573400],["2019-05-09",198.99001,186.81187,688000],["2019-05-10",198.74001,186.57722,780200],["2019-05-13",190.44,178.7852,994000],["2019-05-14",198.03999,185.92006,1036700],["2019-05-15",200.63,188.35158,711300],["2019-05-16",202.14,189.76918,708600],["2019-05-17",201.2,188.88669,700300],["2019-05-20",190.48,178.82274,1287300],["2019-05-21",193.75,181.89262,736600],["2019-05-22",191.53,179.80849,505300],["2019-05-23",190.62,178.95418,835500],["2019-05-24",189.8,178.18436,432200],["2019-05-28",190.99001,179.30154,665700],["2019-05-29",188.56,177.02023,1154100],["2019-05-30",189.89,178.26884,465300],["2019-05-31",188.05,176.54147,777300],["2019-06-03",186.98,175.53691,527300],["2019-06-04",190.46001,178.80396,922600],["2019-06-05",189.39999,177.80881,356400],["2019-06-06",192.75999,180.96323,399300],["2019-06-07",196.62,184.58694,482300],["2019-06-10",198.25999,186.1266,755900],["2019-06-11",200.10001,187.85402,520400],["2019-06-12",196.82001,184.77475,464500],["2019-06-13",197.92999,185.81677,268300],["2019-06-14",192.02,180.26846,482300],["2019-06-17",189.64,178.03413,476400],["2019-06-18",194.72,182.80325,1358900],["2019-06-19",196.82001,184.77475,358200],["2019-06-20",201.66,189.3185,431100],["2019-06-21",202.27,189.89117,562900],["2019-06-24",202.8,190.38878,476800],["2019-06-25",199.03999,186.85889,535400],["2019-06-26",204.39,191.88148,784500],["2019-06-27",204.99001,192.44473,345100],["2019-06-28",207.92999,195.2048,405000],["2019-07-01",214.97,201.81398,634200],["2019-07-02",214.42,201.29761,572400],["2019-07-03",213.83,200.74377,297100],["2019-07-05",209.75,196.91342,428600],["2019-07-08",208.03,195.29866,425300],["2019-07-09",206.61,193.96559,530000],["2019-07-10",208.12,195.38316,986500],["2019-07-11",208.74001,195.96526,269600],["2019-07-12",208.17999,195.43947,427400],["2019-07-15",206.75999,194.10645,681300],["2019-07-16",205,192.45412,639200],["2019-07-17",217.67,204.34872,2050400],["2019-07-18",226.64999,212.77913,1750500],["2019-07-19",223.62,209.93459,790500],["2019-07-22",227.74001,213.80246,787500],["2019-07-23",230.21001,216.12129,831100],["2019-07-24",234.06,219.73567,786500],["2019-07-25",230.05,215.97108,521700],["2019-07-26",230.85001,216.72215,399700],["2019-07-29",230.97,216.83478,325900],["2019-07-30",228.34,214.36572,462000],["2019-07-31",222.81,209.17416,519500],["2019-08-01",221.44,207.88797,834200],["2019-08-02",219.91,206.45164,555700],["2019-08-05",212.13,199.14777,693900],["2019-08-06",214.89,201.73886,481400],["2019-08-07",215.7,202.49928,428700],["2019-08-08",220.03,206.5643,627600],["2019-08-09",215.99001,202.77156,415100],["2019-08-12",214.45,201.32582,292000],["2019-08-13",219.2,205.78511,587600],["2019-08-14",208.72,195.94647,914100],["2019-08-15",209.86,197.01666,671500],["2019-08-16",212.85001,199.8237,574500],["2019-08-19",215.69,202.48988,329200],["2019-08-20",214.69,201.5511,275200],["2019-08-21",217.03,203.74789,298100],["2019-08-22",215.25999,202.0862,376100],["2019-08-23",210.5,197.61757,591500],["2019-08-26",213.99001,200.89392,296800],["2019-08-27",214.07001,200.96906,359700],["2019-08-28",215.75,202.54625,317500],["2019-08-29",219.74001,206.29207,370300],["2019-08-30",222.61,208.98643,357600],["2019-09-03",220.02,206.5549,598700],["2019-09-04",227.27,213.36127,432700],["2019-09-05",237.09,222.5802,982300],["2019-09-06",238.56,223.96025,872100],["2019-09-09",241.33,226.56075,536700],["2019-09-10",241.67,226.87993,735500],["2019-09-11",245.24001,230.23149,782500],["2019-09-12",246.83,231.72418,828000],["2019-09-13",248.99001,233.75192,934000],["2019-09-16",246.21001,231.14212,398900],["2019-09-17",248.10001,232.91646,730000],["2019-09-18",249.78999,234.50298,519400],["2019-09-19",249.59,234.31523,394700],["2019-09-20",245.78999,230.7478,819500],["2019-09-23",248.48,233.27315,296100],["2019-09-24",246.39,231.31111,605600],["2019-09-25",247.53,232.3813,518300],["2019-09-26",248.03999,232.86012,615100],["2019-09-27",243.71001,228.79509,564500],["2019-09-30",248.42,233.21681,495000],["2019-10-01",245.39,230.37225,655300],["2019-10-02",240.28999,225.58438,710100],["2019-10-03",244.35001,229.39592,531000],["2019-10-04",246.03999,230.9825,518000],["2019-10-07",247.42,232.27805,515900],["2019-10-08",242.08,227.26485,576700],["2019-10-09",246.27,231.19841,431300],["2019-10-10",251.49001,236.09895,835700],["2019-10-11",260,244.08817,1034300],["2019-10-14",261.64001,245.62781,731800],["2019-10-15",267.54001,251.16672,1265400],["2019-10-16",254.47,238.89658,1720200],["2019-10-17",253.75999,238.23,1543900],["2019-10-18",254.42,238.84967,1640900],["2019-10-21",260.42999,244.49185,790400],["2019-10-22",255.28999,239.6664,797300],["2019-10-23",257.66,241.89134,917100],["2019-10-24",264.97,248.754,642300],["2019-10-25",263.98999,247.83392,550500],["2019-10-28",266.51001,250.19981,683000],["2019-10-29",264.60001,248.40666,501900],["2019-10-30",265.64999,249.39238,494700],["2019-10-31",261.97,245.93755,630600],["2019-11-01",270.60001,254.03941,617600],["2019-11-04",273.17999,257.57523,664600],["2019-11-05",271.79999,256.27402,382700],["2019-11-06",268.73999,253.38889,909500],["2019-11-07",267.64999,252.36105,560900],["2019-11-08",267.29001,252.02164,743400],["2019-11-11",266.72,251.48424,451700],["2019-11-12",267.59,252.30457,336100],["2019-11-13",269.92001,254.50148,422800],["2019-11-14",269.73001,254.32231,539200],["2019-11-15",274.97,259.26294,667900],["2019-11-18",273.47,257.84869,430700],["2019-11-19",271.54999,256.03833,465200],["2019-11-20",268.87,253.51135,408800],["2019-11-21",267.03,251.77649,652100],["2019-11-22",266.22,251.01277,616000],["2019-11-25",271.14999,255.66119,409800],["2019-11-26",271.47,255.96295,445600],["2019-11-27",271.48001,255.97237,383300],["2019-11-29",270.62,255.16148,267600],["2019-12-02",265.59,250.41881,764600],["2019-12-03",264.84,249.71161,929800],["2019-12-04",269.76001,254.35057,447100],["2019-12-05",273.84,258.19751,639200],["2019-12-06",280.09,264.09052,724600],["2019-12-09",277.51999,261.66733,427200],["2019-12-10",279.10999,263.16644,380000],["2019-12-11",284.04001,267.81488,465600],["2019-12-12",287.23999,270.83212,856800],["2019-12-13",289.89001,273.33078,723000],["2019-12-16",292.97,276.23468,552800],["2019-12-17",294.84,277.99789,401100],["2019-12-18",292.16,275.47107,478500],["2019-12-19",291.82001,275.15051,410100],["2019-12-20",293.59,276.8194,824600],["2019-12-23",296.14001,279.22366,424900],["2019-12-24",294.92999,278.08282,219500],["2019-12-26",296.34,279.41226,191300],["2019-12-27",296.67001,279.72342,317000],["2019-12-30",294.89001,278.04514,338900],["2019-12-31",295.94,279.0351,298900],["2020-01-02",302.82999,285.53149,573600],["2020-01-03",297.95001,280.9303,410800],["2020-01-06",295.57999,278.69571,617600],["2020-01-07",298.79001,281.72229,477700],["2020-01-08",301.89001,284.64523,536900],["2020-01-09",301.38,284.16434,579700],["2020-01-10",296.17999,279.26144,447700],["2020-01-13",301.45001,284.23041,405700],["2020-01-14",302.54999,285.26746,609600],["2020-01-15",300.07999,282.93866,505300],["2020-01-16",301.07999,283.8815,547500],["2020-01-17",300.04001,282.90091,743900],["2020-01-21",298.39999,281.35455,573000],["2020-01-22",296.25,279.32739,1108600],["2020-01-23",294.32001,277.50766,713000],["2020-01-24",295.82999,278.93143,977800],["2020-01-27",284.28,268.0412,889100],["2020-01-28",290.17999,273.6041,1636100],["2020-01-29",296.14001,279.22366,965500],["2020-01-30",294.38,277.56427,794100],["2020-01-31",280.66,264.62793,1272600],["2020-02-03",288.16,271.69958,823200],["2020-02-04",299.23001,282.13715,795300],["2020-02-05",306.32001,288.82217,1042000],["2020-02-06",309.54999,291.86758,698000],["2020-02-07",304.97,287.54926,1775900],["2020-02-10",309.67999,291.99023,373000],["2020-02-11",316.01001,297.95868,789900],["2020-02-12",317.44,299.30698,656100],["2020-02-13",317.25,299.12784,742200],["2020-02-14",316.29999,298.23209,661400],["2020-02-18",309.17999,291.5188,757100],["2020-02-19",317.39001,299.25989,1093900],["2020-02-20",313.47,295.56375,1118400],["2020-02-21",306,288.52051,1134600],["2020-02-24",290.39999,273.81155,1347400],["2020-02-25",284.59,268.3334,1166700],["2020-02-26",286.32001,269.96469,861100],["2020-02-27",277.23001,261.39386,1373900],["2020-02-28",276.70999,260.90353,1647400],["2020-03-02",287.48999,271.06775,1081300],["2020-03-03",284.29999,268.06,1916300],["2020-03-04",301.60999,284.3812,1289500],["2020-03-05",288.25,271.78439,1453900],["2020-03-06",288.10999,271.65237,1148400],["2020-03-09",263.91,248.83473,1759600],["2020-03-10",279.76001,263.77939,1699200],["2020-03-11",264.14001,249.05162,1175900],["2020-03-12",240.75,226.99771,2779800],["2020-03-13",256.95001,242.27234,2637200],["2020-03-16",229.36,216.25835,1496800],["2020-03-17",238.34,224.72537,1642500],["2020-03-18",196.99001,185.73743,3131900],["2020-03-19",214.03,201.80405,1634600],["2020-03-20",216.10001,203.75578,2316700],["2020-03-23",233.14999,219.83179,1731500],["2020-03-24",260.20999,245.3461,1427600],["2020-03-25",262.07001,247.09991,1211300],["2020-03-26",275.89999,260.13989,1018600],["2020-03-27",252.62,238.18967,1518300],["2020-03-30",268.03,252.71942,1142400],["2020-03-31",261.64001,246.69441,881800],["2020-04-01",249.00999,234.78589,715700],["2020-04-02",247.28,233.15468,788600],["2020-04-03",244.61,230.63724,571700],["2020-04-06",271.13,255.64232,807600],["2020-04-07",272.59,257.01892,768200],["2020-04-08",278.57999,262.66672,891700],["2020-04-09",276.81,260.9978,728900],["2020-04-13",274.10001,258.44269,789400],["2020-04-14",288.92999,272.42551,1700600],["2020-04-15",282.48999,266.35336,1487600],["2020-04-16",292.39999,275.6973,1212000],["2020-04-17",295.64999,278.76166,899100],["2020-04-20",291.57999,274.92416,510100],["2020-04-21",281.09,265.03345,663700],["2020-04-22",294.97,278.12048,596100],["2020-04-23",289.39999,272.86874,730500],["2020-04-24",291.84,276.56259,464200],["2020-04-27",290.89999,275.67188,689100],["2020-04-28",291.42001,276.16461,532000],["2020-04-29",303.70999,287.81125,968000],["2020-04-30",288.42999,273.33118,846300],["2020-05-01",279.06,264.45169,862800],["2020-05-04",283.17999,268.35599,1036900],["2020-05-05",288.35001,273.25531,821600],["2020-05-06",291.89999,276.61957,552400],["2020-05-07",299.59,283.90692,570800],["2020-05-08",304.39999,288.46509,680600],["2020-05-11",304.39001,288.45572,513600],["2020-05-12",296.63,281.1019,481700],["2020-05-13",294.23001,278.82751,1142300],["2020-05-14",302.54999,286.71194,1296800],["2020-05-15",292.54001,277.22607,957200],["2020-05-18",304.89001,288.9296,997000],["2020-05-19",306.25,290.21829,687400],["2020-05-20",325.64001,308.59332,1084900],["2020-05-21",318.98999,302.29138,639200],["2020-05-22",319.35999,302.64206,365400],["2020-05-26",319.85999,303.11581,540400],["2020-05-27",318.53,301.85547,808100],["2020-05-28",319.97,303.22012,797900],["2020-05-29",329.51001,312.26065,649500],["2020-06-01",326.73001,309.62619,526100],["2020-06-02",334.73001,317.2074,717200],["2020-06-03",346.29999,328.17178,693900],["2020-06-04",353.10999,334.62531,884600],["2020-06-05",357.22,338.52002,899200],["2020-06-08",349.25,330.96735,1001700],["2020-06-09",349.32999,331.04318,737200],["2020-06-10",347.92001,329.70697,997900],["2020-06-11",332.89001,315.46368,919300],["2020-06-12",343.07001,325.11081,845000],["2020-06-15",350.01001,331.68753,598200],["2020-06-16",352.04999,333.62076,863900],["2020-06-17",362.41,343.43845,710400],["2020-06-18",358.88,340.0932,494700],["2020-06-19",360.67001,341.78949,786900],["2020-06-22",364.29001,345.22,554500],["2020-06-23",366.64001,347.44696,604100],["2020-06-24",361.57999,342.65186,613500],["2020-06-25",366.54999,347.36172,465100],["2020-06-26",361.76001,342.82245,493000],["2020-06-29",364.81,345.7128,612800],["2020-06-30",368.03,348.76419,678600],["2020-07-01",367.59,348.34729,516600],["2020-07-02",373.22,353.6825,449400],["2020-07-06",385.45999,365.28183,752900],["2020-07-07",382.01999,362.02194,410900],["2020-07-08",391.92999,371.41309,599300],["2020-07-09",394.72,374.05701,644200],["2020-07-10",395.85001,375.12784,667200],["2020-07-13",388.62,368.27637,1083600],["2020-07-14",396.82999,376.05655,880100],["2020-07-15",375.42999,355.77686,1640300],["2020-07-16",385.22,365.05438,2240900],["2020-07-17",383.59,363.50974,1048700],["2020-07-20",391.48001,370.98663,972600],["2020-07-21",383.82001,363.72763,823700],["2020-07-22",392.60001,372.04797,710100],["2020-07-23",384.23001,364.11618,990800],["2020-07-24",367.67999,348.43253,1628900],["2020-07-27",381.78,361.79443,1080300],["2020-07-28",376.35999,356.65814,502000],["2020-07-29",364.62,345.53275,1446700],["2020-07-30",362.73001,343.7417,1010400],["2020-07-31",353.72,335.20331,954900],["2020-08-03",366.60999,347.41852,862400],["2020-08-04",370.32999,350.94382,833400],["2020-08-05",368.51001,349.21906,591300],["2020-08-06",369.23001,349.90143,402100],["2020-08-07",366.07001,346.90677,572500],["2020-08-10",365.41,346.28134,547900],["2020-08-11",361.31,342.396,627000],["2020-08-12",374.81,355.1893,565400],["2020-08-13",374.76001,355.14197,470700],["2020-08-14",371.10001,351.67355,543900],["2020-08-17",378.51001,358.69562,428200],["2020-08-18",377.22,357.47314,466500],["2020-08-19",374.94,355.31247,354400],["2020-08-20",372.17001,352.68753,498200],["2020-08-21",372.12,352.64011,605400],["2020-08-24",377.98999,358.20282,590700],["2020-08-25",380.82999,360.89423,378200],["2020-08-26",385.92001,365.71774,417600],["2020-08-27",376.22,356.52548,636100],["2020-08-28",379.47,359.60535,490200],["2020-08-31",374.17999,354.59229,533300],["2020-09-01",386.89999,366.64636,634500],["2020-09-02",398.48999,377.6297,904300],["2020-09-03",376.16,356.46863,1258500],["2020-09-04",367.42001,348.18625,1206300],["2020-09-08",347.35001,329.16675,1541000],["2020-09-09",359.37,340.55753,847300],["2020-09-10",357,338.31161,678600],["2020-09-11",359.23001,340.42484,678700],["2020-09-14",367.94,348.67892,575700],["2020-09-15",370.25,350.86804,717100],["2020-09-16",362.38,343.41,973900],["2020-09-17",366.73999,347.54175,901000],["2020-09-18",366.34,347.1626,912200],["2020-09-21",362.62,343.63745,657900],["2020-09-22",364.64001,345.55173,971200],["2020-09-23",357.56,338.84232,709800],["2020-09-24",360.16,341.30615,768400],["2020-09-25",360.48001,341.6095,724100],["2020-09-28",371.06,351.63562,821900],["2020-09-29",374,354.42163,608800],["2020-09-30",369.26999,349.93927,867800],["2020-10-01",382.01001,362.01233,891600],["2020-10-02",370,350.63104,711600],["2020-10-05",382.10999,362.10706,649900],["2020-10-06",370.10999,350.73535,686600],["2020-10-07",375.79999,356.12747,550900],["2020-10-08",380.89001,360.95102,686700],["2020-10-09",388.98999,368.62701,539300],["2020-10-12",399.04001,378.15091,840300],["2020-10-13",405.14999,383.94113,1027900],["2020-10-14",398.03,377.19379,954800],["2020-10-15",386.57001,366.33374,786200],["2020-10-16",386.89999,366.64636,594500],["2020-10-19",385.31,365.13962,392700],["2020-10-20",384.95999,364.80798,356800],["2020-10-21",383,362.95059,359100],["2020-10-22",375.5,355.84317,611700],["2020-10-23",378.56,358.74298,467600],["2020-10-26",367.48999,348.25256,900400],["2020-10-27",366.37,347.19113,968700],["2020-10-28",362.85999,343.86484,953100],["2020-10-29",370.85999,351.44614,808800],["2020-10-30",361.20999,342.30124,821100],["2020-11-02",365.20999,347.43457,893200],["2020-11-03",372.06,353.95123,813500],["2020-11-04",383,364.35876,2451500],["2020-11-05",398.19,378.80933,1115500],["2020-11-06",406.23999,386.46753,710700],["2020-11-09",406.32999,386.55319,1273700],["2020-11-10",399.29999,379.86539,1323100],["2020-11-11",418.04999,397.70273,933300],["2020-11-12",412.72,392.63229,800800],["2020-11-13",419.59,399.16782,582700],["2020-11-16",426.51001,405.75107,547300],["2020-11-17",426.48001,405.72247,524600],["2020-11-18",423.81,403.1824,543600],["2020-11-19",423.35999,402.7543,914100],["2020-11-20",423.59,402.97308,484000],["2020-11-23",427.14999,406.35983,596000],["2020-11-24",424.26999,403.62003,610400],["2020-11-25",423.48001,402.86844,308200],["2020-11-27",437.76999,416.46298,432500],["2020-11-30",437.73001,416.42493,508500],["2020-12-01",449.23999,427.37476,685100],["2020-12-02",451,429.04904,1050700],["2020-12-03",452.89999,430.85657,677900],["2020-12-04",464.39001,441.78738,660800],["2020-12-07",469.73001,446.86749,632900],["2020-12-08",468.57001,445.76392,738800],["2020-12-09",452.89001,430.84711,868800],["2020-12-10",457.79999,435.51813,539300],["2020-12-11",452.63,430.59976,512100],["2020-12-14",452.98999,430.94217,546100],["2020-12-15",469.29999,446.45837,639200],["2020-12-16",471.53,448.57977,524900],["2020-12-17",477.29999,454.06903,477300],["2020-12-18",477.23999,454.01187,730700],["2020-12-21",472.26001,449.27429,622800],["2020-12-22",476.17999,453.00354,431300],["2020-12-23",474.62,451.5195,389200],["2020-12-24",483.09,459.57718,271900],["2020-12-28",480.23999,456.86591,449300],["2020-12-29",484.01001,460.45242,377200],["2020-12-30",489.91,466.06522,381900],["2020-12-31",487.72,463.98184,312700],["2021-01-04",500,475.66418,1527600],["2021-01-05",505.35999,480.76318,1029900],["2021-01-06",490.22,466.36017,977900],["2021-01-07",501.42999,477.02454,936200],["2021-01-08",508.73999,483.97876,734500],["2021-01-11",507.95001,483.22717,703000],["2021-01-12",513.92999,488.91617,651700],["2021-01-13",514.06,489.03983,513700],["2021-01-14",544.65002,518.14105,1450300],["2021-01-15",527.5,501.82571,869200],["2021-01-19",549.5,522.75488,1504000],["2021-01-20",549.38,522.64075,1121900],["2021-01-21",570.73999,542.96106,1272100],["2021-01-22",569.45001,541.73383,901600],["2021-01-25",567.60999,539.9834,966500],["2021-01-26",549,522.27924,887700],["2021-01-27",524.63,499.09537,1506800],["2021-01-28",547.21997,520.58594,968600],["2021-01-29",534.15997,508.16147,867300],["2021-02-01",554.39001,527.4068,849600],["2021-02-02",553.5,526.56012,721600],["2021-02-03",542.90997,516.48553,635400],["2021-02-04",555.44,528.40588,554500],["2021-02-05",552.81,525.90387,461700],["2021-02-08",564,536.54932,716900],["2021-02-09",565.5,537.97614,483300],["2021-02-10",566.89001,539.29858,458600],["2021-02-11",591.51001,562.72015,975400],["2021-02-12",597.98999,568.88483,732400],["2021-02-16",603.14001,573.78418,621600],["2021-02-17",587.58002,558.98151,825100],["2021-02-18",582.47998,554.12976,716800],["2021-02-19",594.40002,565.46948,821500],["2021-02-22",578.5,550.34344,753400],["2021-02-23",576.07001,548.03168,1004800],["2021-02-24",595.01001,566.04987,1023000],["2021-02-25",559.77002,532.52515,1288900],["2021-02-26",567.09003,539.48871,946500],["2021-03-01",583.54999,555.14777,679500],["2021-03-02",563.14001,535.73096,696100],["2021-03-03",543.59998,517.14215,1006900],["2021-03-04",510.5,485.65305,1702500],["2021-03-05",527.03998,501.38809,1370100],["2021-03-08",502.19,477.74753,1180700],["2021-03-09",539.52002,513.26056,1240500],["2021-03-10",523.33002,497.85855,876500],["2021-03-11",544.40002,517.90332,1009700],["2021-03-12",537.63,511.46271,714900],["2021-03-15",547.19,520.55737,582400],["2021-03-16",549.38,522.64075,651600],["2021-03-17",559.57001,532.33472,841400],["2021-03-18",539.19,512.94672,790000],["2021-03-19",547.41998,520.77612,1404600],["2021-03-22",575.98999,547.95551,1216800],["2021-03-23",558.87,531.66882,866300],["2021-03-24",578.58002,550.41956,2121400],["2021-03-25",584,555.57568,1088900],["2021-03-26",625.66998,595.21759,1933600],["2021-03-29",608,578.40753,1214900],["2021-03-30",601.28998,572.02411,1071600],["2021-03-31",617.35999,587.31201,1579600],["2021-04-01",637.09998,606.09119,1908300],["2021-04-05",640.48999,609.31622,1529800],["2021-04-06",628,597.43402,1281900],["2021-04-07",626.56,596.06427,820600],["2021-04-08",639.88,608.7359,865900],["2021-04-09",634.32001,603.44647,631100],["2021-04-12",630.42999,599.74579,739500],["2021-04-13",629.12,598.49969,710500],["2021-04-14",630.98999,600.27863,718000],["2021-04-15",642.09003,610.83844,980400],["2021-04-16",645.69,614.26312,605200],["2021-04-19",630.10999,599.44141,1138900],["2021-04-20",616.94,586.91248,988000],["2021-04-21",655.48999,623.58618,2160900],["2021-04-22",647.09003,615.59509,1233400],["2021-04-23",670.90997,638.25562,1109600],["2021-04-26",670.44,637.80872,801000],["2021-04-27",672.81,640.06317,678200],["2021-04-28",665.34003,632.95685,571300],["2021-04-29",662.47998,630.23584,504300],["2021-04-30",648.09998,616.55579,575200],["2021-05-03",654.42999,624.37946,672000],["2021-05-04",629,600.117,1505800],["2021-05-05",641.88,612.40552,948200],["2021-05-06",644.34003,614.75269,618200],["2021-05-07",658.57001,628.32928,573700],["2021-05-10",627.26001,598.45697,882700],["2021-05-11",630.65997,601.70081,891200],["2021-05-12",601.88,574.24225,1107700],["2021-05-13",623.09003,594.47845,1436100],["2021-05-14",647.76001,618.01569,1331000],["2021-05-17",635.34998,606.17554,929400],["2021-05-18",632.19,603.16058,644700],["2021-05-19",630.78003,601.81543,1049600],["2021-05-20",648.77002,618.97925,1086900],["2021-05-21",639.21997,609.86792,847500],["2021-05-24",658.95001,628.69183,794000],["2021-05-25",672.28998,641.41925,1088800],["2021-05-26",665.77002,635.19849,597100],["2021-05-27",665.09003,634.54993,652600],["2021-05-28",675.46997,644.45319,610700],["2021-06-01",671.79999,640.95172,1292000],["2021-06-02",674.09003,643.13666,596800],["2021-06-03",665.89001,635.31317,612100],["2021-06-04",683.29999,651.92371,531000],["2021-06-07",681.97998,650.66425,594300],["2021-06-08",680.72998,649.47168,562800],["2021-06-09",682.59003,651.24609,440700],["2021-06-10",699.94,667.79962,800100],["2021-06-11",697.03003,665.02313,445100],["2021-06-14",709.33002,676.75842,636600],["2021-06-15",701.78003,669.55493,510700],["2021-06-16",699.04999,666.95038,590900],["2021-06-17",698.83002,666.74048,746700],["2021-06-18",671.07001,640.25519,1669900],["2021-06-21",680.65002,649.39532,565500],["2021-06-22",685.81,654.31836,542200],["2021-06-23",681.65002,650.34955,523400],["2021-06-24",695,663.08643,469400],["2021-06-25",686.21002,654.70013,431200],["2021-06-28",704.10999,671.77802,623900],["2021-06-29",703.67999,671.3678,400000],["2021-06-30",690.84003,659.11749,767500],["2021-07-01",679.31,648.1167,997500],["2021-07-02",687.53998,655.96887,449700],["2021-07-06",685.87,654.37567,788700],["2021-07-07",690.17999,658.48773,442900],["2021-07-08",673.69,642.75494,849400],["2021-07-09",691.35999,659.6134,583600],["2021-07-12",707.81,675.30811,618500],["2021-07-13",706.41998,673.98193,623300],["2021-07-14",716.51001,683.60864,852000],["2021-07-15",703.94,671.61578,729400],["2021-07-16",687.41998,655.85449,578300],["2021-07-19",684,652.59143,855300],["2021-07-20",684.04999,652.63928,805600],["2021-07-21",721,687.8924,1281300],["2021-07-22",729.91998,696.40289,946000],["2021-07-23",748.14001,713.78625,1069800],["2021-07-26",754.09003,719.46301,691800],["2021-07-27",745.59998,711.36285,881200],["2021-07-28",759.85999,724.96814,716500],["2021-07-29",765.71002,730.5495,634000],["2021-07-30",766.73999,731.53223,488200],["2021-08-02",769.65002,734.30853,499900],["2021-08-03",779.53003,743.73474,533700],["2021-08-04",795.47998,758.95245,629700],["2021-08-05",794.75,758.25592,723700],["2021-08-06",783.28003,747.31256,556900],["2021-08-09",788.67999,752.46466,477100],["2021-08-10",789.28998,753.04675,589500],["2021-08-11",789.21997,752.97986,421300],["2021-08-12",781.07001,745.2041,764600],["2021-08-13",788.96002,752.73199,454700],["2021-08-16",787.34998,751.19574,426000],["2021-08-17",776.56,740.90131,483600],["2021-08-18",772.45001,736.97998,452500],["2021-08-19",781.51001,745.6239,514000],["2021-08-20",788.17999,751.98767,507700],["2021-08-23",811.62,774.3512,724300],["2021-08-24",805.60999,768.61725,453800],["2021-08-25",807.87,770.7735,471100],["2021-08-26",810.94,773.70245,450000],["2021-08-27",832.91998,794.67322,658900],["2021-08-30",839.59003,801.03699,491000],["2021-08-31",833.03998,794.78772,579300],["2021-09-01",842.16998,803.49847,581900],["2021-09-02",861.28003,821.73102,746800],["2021-09-03",858.10999,818.7066,698000],["2021-09-07",861.77002,822.19855,780900],["2021-09-08",857.98999,818.59204,714900],["2021-09-09",853.5,814.30823,641900],["2021-09-10",858.87,819.43164,1137400],["2021-09-13",871.23999,831.2337,636000],["2021-09-14",888.07001,847.29077,978300],["2021-09-15",889.33002,848.49292,799700],["2021-09-16",887.31,846.56567,811400],["2021-09-17",859.84998,820.36664,1670500],["2021-09-20",840.73999,802.13409,1122600],["2021-09-21",854.72998,815.48169,905700],["2021-09-22",864.73999,825.03217,669400],["2021-09-23",879.78003,839.38153,744500],["2021-09-24",868.82001,828.9248,510400],["2021-09-27",835.31,796.95349,1063900],["2021-09-28",780.16998,744.3454,2390100],["2021-09-29",750.41998,715.96149,2216000],["2021-09-30",745.10999,710.89539,1078800],["2021-10-01",741.81,707.74689,1180400],["2021-10-04",712.94,680.20258,1663500],["2021-10-05",732.87,699.21747,1201500],["2021-10-06",732.5,698.86438,973000],["2021-10-07",746.82001,712.52686,1267500],["2021-10-08",730.27002,696.73682,1039700],["2021-10-11",721.89001,688.7417,702500],["2021-10-12",725.04999,691.75659,868400],["2021-10-13",744.41998,710.237,1170000],["2021-10-14",778.28998,742.55176,1370500],["2021-10-15",789.40002,753.15173,877400],["2021-10-18",788.21997,752.02576,1014600],["2021-10-19",800.96002,764.18085,956600],["2021-10-20",767.70001,732.44824,1894900],["2021-10-21",787.56,751.39612,1083100],["2021-10-22",800.96997,764.19031,1294600],["2021-10-25",788.44,752.23584,786000],["2021-10-26",791.22998,754.89746,741400],["2021-10-27",801,764.21899,949800],["2021-10-28",813.19,775.8493,687500],["2021-10-29",812.88,775.55347,583800],["2021-11-01",807.45001,770.37299,573600],["2021-11-02",812.02002,776.73755,503800],["2021-11-03",830.02002,793.95569,566900],["2021-11-04",850.48999,813.53595,1058200],["2021-11-05",847,810.19769,735300],["2021-11-08",849.92999,813.00043,728100],["2021-11-09",850.04999,813.11523,676500],["2021-11-10",817.84998,782.31439,737700],["2021-11-11",833.39001,797.17914,416000],["2021-11-12",851.63,814.62659,531200],["2021-11-15",856.71997,819.4953,638000],["2021-11-16",860.54999,823.159,690900],["2021-11-17",859.46002,822.11646,549400],["2021-11-18",879.12,840.92212,865800],["2021-11-19",857.16998,819.92584,778200],["2021-11-22",825.75,789.87103,880800],["2021-11-23",807.47998,772.39502,1193000],["2021-11-24",802.39001,767.52618,1246700],["2021-11-26",782.02002,748.0412,786300],["2021-11-29",815.01001,779.59784,1410700],["2021-11-30",791.51001,757.1189,1144500],["2021-12-01",804,769.06616,1201200],["2021-12-02",789.38,755.08124,957100],["2021-12-03",771.52002,737.99744,1115600],["2021-12-06",756.39001,723.52466,1222900],["2021-12-07",806.01001,770.98877,983200],["2021-12-08",803.91998,768.98962,551500],["2021-12-09",772.60999,739.03992,709100],["2021-12-10",781.84003,747.86896,602700],["2021-12-13",764.46997,731.25378,615100],["2021-12-14",754.39001,721.61176,842400],["2021-12-15",792.21997,757.79791,910700],["2021-12-16",755,722.19513,1006900],["2021-12-17",749.87,717.28802,1656700],["2021-12-20",752.88,720.1673,647100],["2021-12-21",783.03998,749.01678,838100],["2021-12-22",792.12,757.70233,534800],["2021-12-23",801.40997,766.58875,496600],["2021-12-27",811.42999,776.17328,527500],["2021-12-28",804.77002,769.8028,548500],["2021-12-29",801.97998,767.13391,404900],["2021-12-30",800.21997,765.45032,411900],["2021-12-31",796.14001,761.54767,236400],["2022-01-03",797.48999,762.83899,720600],["2022-01-04",779.19,745.33398,874100],["2022-01-05",745.66998,713.27063,1193200],["2022-01-06",763.12,729.96246,2041200],["2022-01-07",756.09998,723.24738,1363300],["2022-01-10",727.16998,695.57428,1973400],["2022-01-11",729.15997,697.47797,2120700],["2022-01-12",742.16998,709.92267,959700],["2022-01-13",730.08002,698.35797,1628700],["2022-01-14",744.53003,712.1803,1313600],["2022-01-18",715.22998,684.15326,1178500],["2022-01-19",698.82001,668.45612,1593200],["2022-01-20",706.46002,675.76434,1536500],["2022-01-21",694.72998,664.54388,1689600],["2022-01-24",687.41998,657.55157,2833100],["2022-01-25",648.57001,620.38959,2095300],["2022-01-26",653.26001,624.87573,1376700],["2022-01-27",634.65997,607.08398,1465300],["2022-01-28",644.96997,616.94604,1339700],["2022-01-31",677.20001,647.77557,1357400],["2022-02-01",681.47998,651.86963,945000],["2022-02-02",686.75,656.91083,713600],["2022-02-03",645.92999,617.8642,1212000],["2022-02-04",652.81,624.44525,863100],["2022-02-07",650.03003,621.78613,520300],["2022-02-08",653.46997,625.07648,745300],["2022-02-09",680.37,650.8078,842000],["2022-02-10",656.88,628.33856,961200],["2022-02-11",628.23999,600.94287,1116300],["2022-02-14",627.90997,600.62726,890200],["2022-02-15",656.40997,627.88879,821400],["2022-02-16",663.85999,635.01514,610000],["2022-02-17",650.42999,622.16888,1020600],["2022-02-18",647.83002,619.68164,899400],["2022-02-22",640.27002,612.4502,934000],["2022-02-23",631.72998,604.28125,997000],["2022-02-24",656.84003,628.30017,2047800],["2022-02-25",667.12,638.13354,1295400],["2022-02-28",666.51001,637.55011,1979000],["2022-03-01",634.21002,606.6535,1097300],["2022-03-02",655.37,626.8941,1035700],["2022-03-03",630.78998,603.38208,1020200],["2022-03-04",594.32001,568.49683,2025300],["2022-03-07",574.34003,549.38501,1607200],["2022-03-08",573.03998,548.14136,1441800],["2022-03-09",621.34003,594.34265,1593200],["2022-03-10",600.07001,573.99695,735500],["2022-03-11",585.84998,560.39478,819000],["2022-03-14",577.54999,552.45538,1621700],["2022-03-15",596.70001,570.77332,1542500],["2022-03-16",650.63,622.36023,1815200],["2022-03-17",654.09998,625.6792,854900],["2022-03-18",679.85999,650.32001,1689800],["2022-03-21",682.90997,653.23749,1293000],["2022-03-22",688.73999,658.81421,1111100],["2022-03-23",665.35999,636.45013,999100],["2022-03-24",690.53998,660.53577,1176700],["2022-03-25",687.35999,657.49402,768600],["2022-03-28",694.83002,664.63971,687100],["2022-03-29",709.14001,678.32788,1076200],["2022-03-30",684.56,654.8158,1031900],["2022-03-31",667.92999,638.90857,780700],["2022-04-01",667.72998,638.71716,739400],["2022-04-04",680.83002,651.2478,731200],["2022-04-05",646.46002,618.37115,1251500],["2022-04-06",628.51001,601.20123,1110700],["2022-04-07",625.29999,598.13055,713500],["2022-04-08",610.92999,584.38501,840800],["2022-04-11",597.73999,571.76813,859600],["2022-04-12",594,568.19055,1067900],["2022-04-13",612.76001,586.13544,934200],["2022-04-14",597.87,571.89258,814200],["2022-04-18",605.58002,579.26758,576800],["2022-04-19",617.15002,590.3349,1230800],["2022-04-20",633.90997,606.36646,1857900],["2022-04-21",619.97998,593.04193,940700],["2022-04-22",607.60999,581.20923,1093400],["2022-04-25",599.82001,573.75769,2074700],["2022-04-26",560.42999,536.07947,1803100],["2022-04-27",556.88,532.68359,1904400],["2022-04-28",590.53998,564.88092,1513500],["2022-04-29",563.77002,539.27417,1225300],["2022-05-02",571.09003,546.27625,1146700],["2022-05-03",570.67999,549.6355,825300],["2022-05-04",592.64001,570.78571,1112800],["2022-05-05",564.16998,543.36548,1231800],["2022-05-06",551,530.68121,1214600],["2022-05-09",512.65997,493.75491,1714700],["2022-05-10",523.37,504.0701,1232900],["2022-05-11",521.29999,502.07645,1302800],["2022-05-12",522.35999,503.09726,1134800],["2022-05-13",548.32001,528.1001,946800],["2022-05-16",534.95001,515.22314,757800],["2022-05-17",561.63,540.91925,895800],["2022-05-18",528.29999,508.8183,1037900],["2022-05-19",526,506.60312,905500],["2022-05-20",532.84003,513.19092,1205700],["2022-05-23",554.60999,534.15808,977000],["2022-05-24",546.42999,526.27966,1085500],["2022-05-25",548.08002,527.86896,832600],["2022-05-26",560.07001,539.41663,933800],["2022-05-27",583.38,561.86707,843900],["2022-05-31",576.28998,555.03851,822300],["2022-06-01",563.65997,542.87439,542100],["2022-06-02",580.53998,559.13202,669200],["2022-06-03",563.65002,542.86469,531000],["2022-06-06",571.69,550.60834,483300],["2022-06-07",577.01001,555.73193,479000],["2022-06-08",567.44,546.51495,605700],["2022-06-09",542.40997,522.40802,658600],["2022-06-10",521.53003,502.29791,928900],["2022-06-13",493.57999,475.37866,1395100],["2022-06-14",491.17001,473.05756,965400],["2022-06-15",505.32999,486.69534,841700],["2022-06-16",468.14999,450.88638,1223100],["2022-06-17",473.35001,455.89459,1328700],["2022-06-21",494.35001,476.1203,1081400],["2022-06-22",485.5,467.59659,845800],["2022-06-23",485.5,467.59659,739100],["2022-06-24",515.26001,496.25919,907800],["2022-06-27",508.04001,489.30545,696500],["2022-06-28",490.41,472.32553,847200],["2022-06-29",484.62,466.74902,847400],["2022-06-30",475.88,458.33136,866400],["2022-07-01",449.82999,433.24194,1570200],["2022-07-05",432.39999,416.45471,2778300],["2022-07-06",428.88,413.06451,1464700],["2022-07-07",451.89999,435.23563,1400900],["2022-07-08",452.95001,436.24695,739100],["2022-07-11",439.06,422.86917,745600],["2022-07-12",434.48999,418.46765,848000],["2022-07-13",447.01001,430.52597,1052500],["2022-07-14",456.89999,440.05124,1075900],["2022-07-15",475.63,458.09058,1630500],["2022-07-18",473.48001,456.01993,1039500],["2022-07-19",498.35999,479.98233,1415000],["2022-07-20",514.41998,495.45016,2294900],["2022-07-21",542.27002,522.27319,2281900],["2022-07-22",534.26001,514.55859,1459900],["2022-07-25",538.96997,519.09485,1194600],["2022-07-26",524.16998,504.84058,1029500],["2022-07-27",546.17999,526.03894,1110900],["2022-07-28",560.71002,540.03308,1216800],["2022-07-29",574.44,553.25671,1210700],["2022-08-01",578.15002,556.83002,895500],["2022-08-02",565.59998,544.74286,876600],["2022-08-03",583.85999,562.32947,825900],["2022-08-04",588.46002,568.11829,680100],["2022-08-05",577.31,557.35364,767900],["2022-08-08",572.75,552.95129,700600],["2022-08-09",541.10999,522.40497,1138500],["2022-08-10",566.04999,546.48285,1074800],["2022-08-11",562.40997,542.96863,833300],["2022-08-12",575.96002,556.05023,811600],["2022-08-15",574.94,555.06555,783100],["2022-08-16",566.67999,547.09119,697000],["2022-08-17",557.28003,538.01605,667700],["2022-08-18",561.29999,541.89716,580600],["2022-08-19",545.26001,526.4115,794400],["2022-08-22",520.07001,502.09235,795800],["2022-08-23",525.75,507.57593,592900],["2022-08-24",525.44,507.27676,485200],["2022-08-25",539.73999,521.08234,758300],["2022-08-26",509.94,492.31247,1229700],["2022-08-29",499.88,482.60016,754100],["2022-08-30",493.01999,475.97736,1006400],["2022-08-31",489.94,473.00385,936000],["2022-09-01",469.92001,453.6759,1665500],["2022-09-02",467.19,451.04022,1145400],["2022-09-06",469.92001,453.6759,996900],["2022-09-07",476.67999,460.20224,745400],["2022-09-08",482.75,466.06235,943300],["2022-09-09",501,483.68155,1012800],["2022-09-12",504.92999,487.47562,1041400],["2022-09-13",471.10001,454.81509,1188200],["2022-09-14",478.10001,461.57309,663700],["2022-09-15",465.64999,449.55347,853500],["2022-09-16",467.25,451.09811,914000],["2022-09-19",471.10999,454.82474,646500],["2022-09-20",461.95999,445.991,906700],["2022-09-21",454.92001,439.1944,783900],["2022-09-22",441.04001,425.79419,952900],["2022-09-23",436.14001,421.0636,1362300],["2022-09-26",430.81,415.91779,1164000],["2022-09-27",433.29001,418.3121,876400],["2022-09-28",441.23001,425.97766,957100],["2022-09-29",427.78,412.99249,1141800],["2022-09-30",415.35001,400.99228,1084700],["2022-10-03",431.67999,416.75775,1452400],["2022-10-04",465.10999,449.03207,1954600],["2022-10-05",469.29001,453.06763,1193800],["2022-10-06",462.14001,446.16486,926100],["2022-10-07",434.26001,419.2486,1412400],["2022-10-10",421.89001,407.30621,1383700],["2022-10-11",399.56,385.74805,2044200],["2022-10-12",398.32999,384.56055,1277100],["2022-10-13",405.39999,391.3862,2782200],["2022-10-14",379.13,366.02423,1727900],["2022-10-17",392.22,378.6618,1417900],["2022-10-18",398.98999,385.19778,1324800],["2022-10-19",424.01999,409.36258,2435200],["2022-10-20",437.26999,422.15451,2090900],["2022-10-21",462.23001,446.25165,2756600],["2022-10-24",472.97,456.62042,2389300],["2022-10-25",486.01001,469.20969,2047200],["2022-10-26",484.09,467.35605,1879400],["2022-10-27",474.41,458.01065,1075700],["2022-10-28",489.17999,472.27014,1436100],["2022-10-31",472.42001,456.08951,1063600],["2022-11-01",475.38,458.94714,760700],["2022-11-02",446.32999,430.90137,1887400],["2022-11-03",439.92001,425.99185,1615700],["2022-11-04",468.76001,453.91873,1587800],["2022-11-07",483.39001,468.08557,1429400],["2022-11-08",503.59,487.64603,2316100],["2022-11-09",489.45999,473.96338,1302600],["2022-11-10",560.78998,543.03503,3518000],["2022-11-11",576.44,558.18958,1982800],["2022-11-14",577.82001,559.52582,1806400],["2022-11-15",597.46997,578.55365,1669400],["2022-11-16",576.70001,558.44128,1418900],["2022-11-17",589.03003,570.38092,917900],["2022-11-18",593.15997,574.38019,1115300],["2022-11-21",580.28998,561.91766,849800],["2022-11-22",596.21002,577.33362,1082400],["2022-11-23",603.84998,584.73175,874700],["2022-11-25",591.84003,573.10193,408900],["2022-11-28",583.34003,564.87097,1056200],["2022-11-29",578.82001,560.4942,562900],["2022-11-30",608.12,588.86633,1569700],["2022-12-01",611.26001,591.9071,1245900],["2022-12-02",605.71002,586.53302,719800],["2022-12-05",600.78998,581.76849,873900],["2022-12-06",593.04999,574.27368,839200],["2022-12-07",601.34998,582.31097,878600],["2022-12-08",606.89001,587.67548,1019300],["2022-12-09",597.70001,578.77655,870700],["2022-12-12",609.98999,590.67731,819600],["2022-12-13",628.27002,608.37848,1334000],["2022-12-14",615.85999,596.36157,1167500],["2022-12-15",586.34003,567.77612,1420500],["2022-12-16",574.32001,556.13672,2097300],["2022-12-19",568.60999,550.60748,906800],["2022-12-20",563.15997,545.3299,845700],["2022-12-21",580.96002,562.56647,797700],["2022-12-22",555.95001,538.34827,1351800],["2022-12-23",551.37,533.91327,602600],["2022-12-27",537.17999,520.17242,802600],["2022-12-28",531.64001,514.80798,609900],["2022-12-29",551.46997,534.01001,841000],["2022-12-30",546.40002,529.10059,703200],["2023-01-03",549.57001,532.17029,675100],["2023-01-04",570.83002,552.75714,1087300],["2023-01-05",565.32001,547.42169,710900],["2023-01-06",595.84998,576.9848,1025800],["2023-01-09",621.33002,601.65845,1348800],["2023-01-10",633.39001,613.33655,873900],["2023-01-11",644.67999,624.26904,806500],["2023-01-12",652.56,631.89948,1322200],["2023-01-13",659.69,638.80383,649700],["2023-01-17",658.19,637.35114,902600],["2023-01-18",652.28998,631.63806,1152700],["2023-01-19",630.25,610.29578,1534100],["2023-01-20",648.84998,628.30701,1033200],["2023-01-23",676.03003,654.62646,1780900],["2023-01-24",670.01001,648.79712,1066900],["2023-01-25",681.53003,659.95233,1569200],["2023-01-26",683.90002,662.24725,1593300],["2023-01-27",667.39001,646.25995,1249700],["2023-01-30",650.31,629.7207,1209900],["2023-01-31",660.84003,639.91742,801800],["2023-02-01",678.53003,657.0473,1274200],["2023-02-02",696.54999,674.4967,1318600],["2023-02-03",679.62,658.10272,1015800],["2023-02-06",661.96997,642.40295,783100],["2023-02-07",678.71997,658.65778,1236100],["2023-02-08",662.78998,643.19879,763900],["2023-02-09",664.13,644.49908,686500],["2023-02-10",656.34998,636.94904,731800],["2023-02-13",668.73999,648.97296,596000],["2023-02-14",677.47998,657.45441,1013400],["2023-02-15",676.81,656.80426,683500],["2023-02-16",656.28003,636.88116,946300],["2023-02-17",651.92999,632.65973,1149600],["2023-02-21",629.78003,611.16449,1022700],["2023-02-22",624.21002,605.75916,1017300],["2023-02-23",638.09003,619.22894,1093000],["2023-02-24",618.38,600.10144,995700],["2023-02-27",632.08002,613.39648,804500],["2023-02-28",617.72998,599.4707,1381700],["2023-03-01",614.95001,596.77289,794300],["2023-03-02",624.16998,605.72028,795800],["2023-03-03",637.38,618.53986,1024100],["2023-03-06",620.96997,602.61487,1403000],["2023-03-07",609.10999,591.10547,1033000],["2023-03-08",619.40002,601.09131,1081800],["2023-03-09",604.73999,586.86456,983800],["2023-03-10",601.21002,583.43896,1043500],["2023-03-13",604.78003,586.90356,966900],["2023-03-14",620.29999,601.96478,844600],["2023-03-15",606.69,588.75702,1047200],["2023-03-16",630.56,611.92145,1063200],["2023-03-17",633.69,614.95886,1109300],["2023-03-20",646.33002,627.22528,935600],["2023-03-21",642.13,623.1496,848500],["2023-03-22",640.37,621.44147,955500],["2023-03-23",664.15997,644.52826,1171500],["2023-03-24",647.53003,628.38977,842700],["2023-03-27",644.04999,625.01263,800300],["2023-03-28",639.71002,620.8009,793200],["2023-03-29",659.12,639.63727,1101800],["2023-03-30",676.67999,656.67828,892500],["2023-03-31",680.71002,660.58899,681600],["2023-04-03",673.98999,654.06775,657200],["2023-04-04",668.67999,648.91467,877900],["2023-04-05",663.90002,644.276,850300],["2023-04-06",657.12,637.69629,679600],["2023-04-10",661.64001,642.08282,688700],["2023-04-11",659.77002,640.26807,787400],["2023-04-12",654.65997,635.30902,897300],["2023-04-13",665.40997,645.74127,1118600],["2023-04-14",666.20001,646.508,645900],["2023-04-17",639.03998,620.15082,1536500],["2023-04-18",643.33002,624.31403,910300],["2023-04-19",623.59998,605.16711,2266100],["2023-04-20",633.57001,614.84247,1692900],["2023-04-21",634.46997,615.71588,982000],["2023-04-24",627.38,608.83539,1431400],["2023-04-25",605.76001,587.85443,1404900],["2023-04-26",609.09998,591.09576,844200],["2023-04-27",629.23999,610.64044,1127000],["2023-04-28",636.85999,618.03528,823000],["2023-05-01",635.20001,618.22791,469300],["2023-05-02",634.04999,617.10858,738100],["2023-05-03",634.73999,617.78015,582900],["2023-05-04",635.04999,618.08197,614000],["2023-05-05",650.32001,632.94391,801400],["2023-05-08",654.98999,637.48907,518900],["2023-05-09",643.04999,625.86816,746100],["2023-05-10",657.14001,639.58179,813600],["2023-05-11",650.19,632.81744,560600],["2023-05-12",647.51001,630.20898,375300],["2023-05-15",655.69,638.17041,893400],["2023-05-16",652.04999,634.62775,709600],["2023-05-17",670.5,652.58478,1162700],["2023-05-18",695.92999,677.33527,1459000],["2023-05-19",694,675.45685,949700],["2023-05-22",698.64001,679.97284,856000],["2023-05-23",681.45001,663.24219,958600],["2023-05-24",666.78998,648.97388,1159300],["2023-05-25",708.47998,689.54987,1929800],["2023-05-26",735.92999,716.26648,2349100],["2023-05-30",728.26001,708.80139,1411100],["2023-05-31",722.92999,703.61383,1347600],["2023-06-01",726.77002,707.3512,992100],["2023-06-02",724.65002,705.28778,813800],["2023-06-05",722.20001,702.90326,663700],["2023-06-06",716.63,697.4823,845400],["2023-06-07",710.21002,691.23364,921200],["2023-06-08",720.04999,700.81073,762400],["2023-06-09",715.85999,696.73273,864500],["2023-06-12",730.16998,710.66052,1058900],["2023-06-13",737.27002,717.57068,876100],["2023-06-14",740.21002,720.43213,821400],["2023-06-15",738.69,718.95276,820400],["2023-06-16",721.88,702.59174,1337400],["2023-06-20",720.40997,701.16119,799300],["2023-06-21",707.29999,688.40143,820300],["2023-06-22",717.40997,698.24127,699800],["2023-06-23",697.89001,679.24292,916900],["2023-06-26",700.23999,681.53009,714000],["2023-06-27",725.08002,705.70636,1115800],["2023-06-28",724.19,704.84015,866400],["2023-06-29",723.34998,704.02252,768100],["2023-06-30",724.75,705.38513,963600],["2023-07-03",733.88,714.27118,531900],["2023-07-05",715.66998,696.54779,954800],["2023-07-06",699.31,680.62488,1218700],["2023-07-07",696.73999,678.12366,1352000],["2023-07-10",709.83002,690.86389,930900],["2023-07-11",705,686.16284,623200],["2023-07-12",724.85999,705.49231,1311700],["2023-07-13",750.73999,730.68066,1209100],["2023-07-14",754.02002,733.87323,1843900],["2023-07-17",754.48999,734.33063,1355200],["2023-07-18",757.03003,736.80273,1220600],["2023-07-19",715.78003,696.65491,2406200],["2023-07-20",676.13,658.06433,2918800],["2023-07-21",693.35999,674.83392,2524100],["2023-07-24",684.47998,666.19116,1145300],["2023-07-25",687.29999,668.93591,1061900],["2023-07-26",684.29999,666.01587,752200],["2023-07-27",708.12,689.19952,1488800],["2023-07-28",718.37,699.17566,949800],["2023-07-31",716.40997,697.26807,789100],["2023-08-01",708.71002,691.31097,555100],["2023-08-02",683.06,666.29071,1025400],["2023-08-03",681.01001,664.29102,920200],["2023-08-04",678.03998,661.39398,891600],["2023-08-07",693.41998,676.39642,663500],["2023-08-08",679.37,662.69128,746700],["2023-08-09",672.48999,655.98016,685200],["2023-08-10",677.81,661.16962,913900],["2023-08-11",661.78003,645.5332,806000],["2023-08-14",666.54999,650.18597,957400],["2023-08-15",651.70001,635.70056,633100],["2023-08-16",646.44,630.5697,665300],["2023-08-17",644.34003,628.52124,797100],["2023-08-18",655.33002,639.24146,937600],["2023-08-21",662.52002,646.25494,1104300],["2023-08-22",667.52002,651.1322,760200],["2023-08-23",677.12,660.49652,908100],["2023-08-24",647.82001,631.91577,1336800],["2023-08-25",651.01001,635.02759,986200],["2023-08-28",658.98999,642.81165,535800],["2023-08-29",667.51001,651.1225,757900],["2023-08-30",669.56,653.12213,564100],["2023-08-31",660.53003,644.31384,1100100],["2023-09-01",662.52002,646.25494,592800],["2023-09-05",663.56,647.26941,592100],["2023-09-06",666.03998,649.68854,870800],["2023-09-07",637.78998,622.13208,1236200],["2023-09-08",627.85999,612.44586,873200],["2023-09-11",627.71002,612.29956,1066300],["2023-09-12",618.79999,603.60834,1311300],["2023-09-13",617.04999,601.90125,1077000],["2023-09-14",621.90002,606.63226,1237000],["2023-09-15",596.65997,582.01178,2841400],["2023-09-18",597.72998,583.05554,1071700],["2023-09-19",593.77002,579.19281,893500],["2023-09-20",589.88,575.39832,1094500],["2023-09-21",582.12,567.8288,1313800],["2023-09-22",587.09998,572.68646,837300],["2023-09-25",586.13,571.74042,607300],["2023-09-26",572.71002,558.64984,1471000],["2023-09-27",574.53003,560.42517,1477600],["2023-09-28",580.65002,566.3949,1112500],["2023-09-29",588.65997,574.20819,1017400],["2023-10-02",582.17999,567.88739,811300],["2023-10-03",570.59998,556.59161,1101300],["2023-10-04",590.85999,576.35419,1325900],["2023-10-05",581.69,567.40936,865500],["2023-10-06",597.35999,582.69458,1042100],["2023-10-09",591.37,576.85162,738500],["2023-10-10",602.15002,587.36707,1087000],["2023-10-11",606.19,591.3078,981800],["2023-10-12",616.76001,601.61835,1618400],["2023-10-13",599.75,585.02594,1098500],["2023-10-16",603.79999,588.9765,1154100],["2023-10-17",608.63,593.68805,1535700],["2023-10-18",583.25,568.93109,2401700],["2023-10-19",587.72998,573.30103,1475500],["2023-10-20",580.09998,565.85828,1035000],["2023-10-23",587.78998,573.35956,905100],["2023-10-24",600.75,586.00146,1333900],["2023-10-25",583.34003,569.01886,1322700],["2023-10-26",588.20001,573.7594,1093000],["2023-10-27",590,575.51538,819400],["2023-10-30",588.88,574.42291,746700],["2023-10-31",598.81,584.10907,1020300],["2023-11-01",608.27002,594.85663,1005800],["2023-11-02",631.39001,617.46692,1527400],["2023-11-03",642.40997,628.24377,906900],["2023-11-06",637.44,623.38354,651300],["2023-11-07",636.31,622.27838,529000],["2023-11-08",639.28998,625.19257,727000],["2023-11-09",634.26001,620.27374,1221600],["2023-11-10",661.28003,646.69788,1246700],["2023-11-13",654.59998,640.16498,641200],["2023-11-14",675.40997,660.5163,1166800],["2023-11-15",678,663.04895,918500],["2023-11-16",680.87,665.85583,854700],["2023-11-17",686.09003,670.96069,627600],["2023-11-20",694.31,678.99939,674700],["2023-11-21",684.41998,669.32745,705400],["2023-11-22",684.79999,669.69904,522300],["2023-11-24",691.17999,675.93835,352100],["2023-11-27",688.38,673.20013,545500],["2023-11-28",675.98999,661.08337,644300],["2023-11-29",687.60999,672.44714,795500],["2023-11-30",683.76001,668.68207,753600],["2023-12-01",692.20001,676.93591,857600],["2023-12-04",690.32001,675.09735,748500],["2023-12-05",694.53003,679.2146,610000],["2023-12-06",692.08002,676.81854,657100],["2023-12-07",699.65002,684.22174,780600],["2023-12-08",696.42999,681.07269,920600],["2023-12-11",710.23999,694.57806,1585000],["2023-12-12",720.56,704.67047,880100],["2023-12-13",735.28998,719.07574,1037200],["2023-12-14",753.71002,737.0896,1446600],["2023-12-15",752.96002,736.3559,1507000],["2023-12-18",742.06,725.69647,808900],["2023-12-19",744.71997,728.29779,571000],["2023-12-20",729.60999,713.521,1007600],["2023-12-21",755.27002,738.61511,868200],["2023-12-22",752.53003,735.93549,597300],["2023-12-26",762.67999,745.86169,509000],["2023-12-27",764.03003,747.18201,486900],["2023-12-28",757.84998,741.13824,468000],["2023-12-29",756.91998,740.2287,517900],["2024-01-02",716.91998,701.11072,1368700],["2024-01-03",703.37,687.85962,952000],["2024-01-04",700.28998,684.84753,752100],["2024-01-05",703.34003,687.83026,579200],["2024-01-08",720.84003,704.94446,835300],["2024-01-09",715.95001,700.16217,587000],["2024-01-10",717.78998,701.96155,506400],["2024-01-11",718.53003,702.6853,603900],["2024-01-12",713.21997,697.49225,580500],["2024-01-16",706.5,690.92059,913100],["2024-01-17",712.27002,696.56342,835100],["2024-01-18",744.53003,728.112,2230400],["2024-01-19",757.83002,741.11865,1796100],["2024-01-22",766.67999,749.77356,1418600],["2024-01-23",778.39001,761.2254,1800700],["2024-01-24",847.31,828.62555,7754300],["2024-01-25",869.08002,849.91547,3449500],["2024-01-26",867.75,848.61475,1614800],["2024-01-29",882.62,863.15686,1034500],["2024-01-30",868.03003,848.88867,895600],["2024-01-31",869.82001,850.63904,1251200],["2024-02-01",890.53998,870.90222,1040200],["2024-02-02",890.65997,871.01959,896400],["2024-02-05",898.53998,880.26367,950100],["2024-02-06",904.89001,886.4845,1409500],["2024-02-07",922.22998,903.47174,1492200],["2024-02-08",922.94,904.16736,1150800],["2024-02-09",949.59998,930.28497,1588800],["2024-02-12",929.21002,910.30975,1033600],["2024-02-13",903.32001,884.94641,1297200],["2024-02-14",924.44,905.63672,1206400],["2024-02-15",929.84003,910.927,884300],["2024-02-16",928.94,910.04523,1161300],["2024-02-20",909.57001,891.06921,1044100],["2024-02-21",908.21002,889.73694,867500],["2024-02-22",951.84998,932.48926,1780800],["2024-02-23",933.25,914.26758,879000],["2024-02-26",947.59003,928.31598,671300],["2024-02-27",941.37,922.22241,807500],["2024-02-28",939.5,920.39044,519700],["2024-02-29",951.67999,932.32263,777600],["2024-03-01",990.94,970.78424,1698200],["2024-03-04",998.03998,977.73981,1433000],["2024-03-05",968.84003,949.13379,1259500],["2024-03-06",1003.92999,983.51007,1304500],["2024-03-07",1047.39001,1026.08606,1580300],["2024-03-08",994.33002,974.10529,1638500],["2024-03-11",962.66998,943.08911,1432100],["2024-03-12",984.28998,964.26947,1165200],["2024-03-13",968.78003,949.07495,851100],["2024-03-14",959.78003,940.25806,876600],["2024-03-15",940.21002,921.08606,1727400],["2024-03-18",941.34003,922.19312,821400],["2024-03-19",951.90997,932.54797,817600],["2024-03-20",970.91998,951.17139,838600],["2024-03-21",990.78998,970.63721,1112400],["2024-03-22",979.96002,960.02765,692800],["2024-03-25",978.92999,959.01849,860900],["2024-03-26",971.29999,951.54364,706000],["2024-03-27",974.01001,954.19861,572100],["2024-03-28",970.46997,950.73059,685700],["2024-04-01",992.95001,972.75348,1108500],["2024-04-02",966.71002,947.047,964000],["2024-04-03",980.27002,960.3313,892100],["2024-04-04",953.40997,934.01764,1269700],["2024-04-05",979.54999,959.62585,878400],["2024-04-08",982.71002,962.72168,929000],["2024-04-09",989.83002,969.69672,717500],["2024-04-10",974.60999,954.78632,722800],["2024-04-11",992.17999,971.99896,964700],["2024-04-12",961.84003,942.27612,1031000],["2024-04-15",954.82001,935.39886,1077500],["2024-04-16",976.91998,957.04938,1506500],["2024-04-17",907.60999,889.14911,3774100],["2024-04-18",889.03003,870.94714,1653700],["2024-04-19",859.53998,842.05682,2486800],["2024-04-22",872.04999,854.31244,1143900],["2024-04-23",901.57001,883.23212,991300],["2024-04-24",892.32001,874.17017,860600],["2024-04-25",902.51001,884.15283,1114200],["2024-04-26",918.96997,902.15033,865100],["2024-04-29",909.77002,893.11865,650800],["2024-04-30",872.46997,856.5014,1093000],["2024-05-01",852.84003,837.23077,1458200],["2024-05-02",870.28003,854.35144,876800],["2024-05-03",901.63,885.12769,1038000],["2024-05-06",916.91998,900.13782,642000],["2024-05-07",908.21997,891.59705,655000],["2024-05-08",911.46997,894.7876,555700],["2024-05-09",913.53998,896.8197,756000],["2024-05-10",930.28998,913.26312,814100],["2024-05-13",917.23999,900.45197,745700],["2024-05-14",915.03003,898.28253,592000],["2024-05-15",937.41998,920.2627,883000],["2024-05-16",919.53998,902.7099,811100],["2024-05-17",924.96997,908.04053,703700],["2024-05-20",939.44,922.24573,669300],["2024-05-21",925.27002,908.33496,746400],["2024-05-22",922.33002,905.44879,668600],["2024-05-23",934.25,917.1507,1357200],["2024-05-24",956.21997,938.71857,684900],["2024-05-28",991.84998,973.69641,1184000],["2024-05-29",957.88,940.34821,902000],["2024-05-30",966.12,948.43738,846500],["2024-05-31",960.34998,942.77289,1040400],["2024-06-03",965.47998,947.80902,752800],["2024-06-04",950.81,933.40759,765400],["2024-06-05",1041.33997,1022.2804,2586500],["2024-06-06",1052.60999,1033.34448,1370700],["2024-06-07",1028.42004,1009.59711,936200],["2024-06-10",1041.70996,1022.64355,1039500],["2024-06-11",1036.01001,1017.04816,789500],["2024-06-12",1068.85999,1049.29688,978400],["2024-06-13",1052.70996,1033.44238,1106300],["2024-06-14",1027.90002,1009.08661,1047200],["2024-06-17",1052.46997,1033.20679,844400],["2024-06-18",1061.38,1041.95386,1025300],["2024-06-20",1050.73999,1031.50867,1150300],["2024-06-21",1036.59998,1017.62738,1626000],["2024-06-24",1002.01001,983.67035,1027000],["2024-06-25",1023.34003,1004.61005,621600],["2024-06-26",1016.59998,997.99341,885100],["2024-06-27",1028.01001,1009.19476,784300],["2024-06-28",1022.72998,1004.01117,837600],["2024-07-01",1033.48999,1014.57434,791000],["2024-07-02",1047.89001,1028.71082,748700],["2024-07-03",1071.41003,1051.80029,779800],["2024-07-05",1074.47998,1054.81409,771100],["2024-07-08",1077.39001,1057.6709,881900],["2024-07-09",1059.96997,1040.56946,925400],["2024-07-10",1098.94995,1078.8363,925400],["2024-07-11",1062.5,1043.05322,1151400],["2024-07-12",1085.26001,1065.39673,1053800],["2024-07-15",1063.63,1044.1626,1365600],["2024-07-16",1068.18994,1048.63904,1197600],["2024-07-17",932.06,915.00073,5188400],["2024-07-18",924.15002,907.23566,2242200],["2024-07-19",895.37,878.98236,2133600],["2024-07-22",941.26001,924.03235,1926800],["2024-07-23",932.81,915.737,1056200],["2024-07-24",872.75,856.77631,1912000],["2024-07-25",862.63,846.84155,2075900],["2024-07-26",888.39001,872.13,1681600],["2024-07-29",870.54999,856.20001,1231500],["2024-07-30",860.23999,846.06,1682100],["2024-07-31",936.70001,921.2597,2406800],["2024-08-01",883.71002,869.14313,1808500],["2024-08-02",809.34998,796.00885,3624100],["2024-08-05",820.34998,806.82758,2815600],["2024-08-06",843.01001,829.11401,1995700],["2024-08-07",836.34998,822.56372,1521600],["2024-08-08",876.65002,862.19952,1447700],["2024-08-09",860.54999,846.36487,950500],["2024-08-12",852.85999,838.80157,1151200],["2024-08-13",869.48999,855.15753,1526600],["2024-08-14",879.58002,865.08118,887700],["2024-08-15",928.25,912.94891,1459000],["2024-08-16",918.65997,903.51703,804200],["2024-08-19",933.15002,917.76825,1024600],["2024-08-20",926.17999,910.91296,921300],["2024-08-21",943.60999,928.0556,646500],["2024-08-22",907.71002,892.7475,1092600],["2024-08-23",907.26001,892.30487,1395900],["2024-08-26",883.31,868.74963,1251500],["2024-08-27",889.88,875.2113,661600],["2024-08-28",888.13,873.49023,727300],["2024-08-29",887.71002,873.07709,1173800],["2024-08-30",903.87,888.97076,991200],["2024-09-03",845.39001,831.45471,1870800],["2024-09-04",811.47998,798.10376,2350900],["2024-09-05",795.59998,782.48541,1672000],["2024-09-06",752.78998,740.3811,3286800],["2024-09-09",749.82001,737.46014,2539900],["2024-09-10",751.38,738.99432,1524000],["2024-09-11",800.14001,786.95068,2559100],["2024-09-12",800.16998,786.9801,1318700],["2024-09-13",816.35999,802.90326,1069200],["2024-09-16",803.03998,789.80273,1150100],["2024-09-17",805.69,792.40918,734600],["2024-09-18",787.84003,774.85333,1249000],["2024-09-19",828.15997,814.50867,1644300],["2024-09-20",795.28003,782.17078,2748600],["2024-09-23",803.5,790.25531,965600],["2024-09-24",814,800.58215,881200],["2024-09-25",818.17999,804.6933,878200],["2024-09-26",852.44,838.38849,1566400],["2024-09-27",841.53998,827.66821,1038400],["2024-09-30",833.25,819.51489,994700],["2024-10-01",822.34998,808.79456,1244100],["2024-10-02",832.19,818.47241,898400],["2024-10-03",832.40997,818.68872,651900],["2024-10-04",833,819.26904,862500],["2024-10-07",817.25,803.77863,898200],["2024-10-08",824.26001,810.6731,1265900],["2024-10-09",845.90002,831.95642,1004900],["2024-10-10",833.96997,820.2229,876300],["2024-10-11",840.69,826.83221,964700],["2024-10-14",872.27002,857.89178,1769200],["2024-10-15",730.42999,718.38977,9350700],["2024-10-16",683.52002,672.25305,10296200],["2024-10-17",700.59998,689.05145,7209100],["2024-10-18",723.26001,711.33795,4537800],["2024-10-21",714.09998,702.32874,2184800],["2024-10-22",720.90997,709.02667,2067000],["2024-10-23",708.62,696.93921,1681400],["2024-10-24",710.81,699.09308,1854700],["2024-10-25",711.70001,699.96851,1380100],["2024-10-28",708.65002,696.96875,1182800],["2024-10-29",715.14001,704.98438,1445500],["2024-10-30",683.83002,674.11896,3085200],["2024-10-31",672.54999,662.99908,2398300],["2024-11-01",674.72998,665.14813,1801700],["2024-11-04",671.15997,661.62878,1232500],["2024-11-05",676.46002,666.85364,1282000],["2024-11-06",661.42999,652.03705,3208600],["2024-11-07",677.21002,667.59296,1758300],["2024-11-08",669.46997,659.96277,1726800],["2024-11-11",671.31,661.77673,1520100],["2024-11-12",669.17999,659.67694,1711000],["2024-11-13",673.40997,663.8468,2453700],["2024-11-14",692.96002,683.11932,3925300],["2024-11-15",658.63,649.27686,3063200],["2024-11-18",665.22998,655.78308,2010600],["2024-11-19",662.15997,652.75665,1640700],["2024-11-20",658.42999,649.07965,1677800],["2024-11-21",672.15997,662.61462,2859000],["2024-11-22",672.88,663.32446,1275600],["2024-11-25",684.46997,674.74976,1511300],["2024-11-26",671.96997,662.42743,1424100],["2024-11-27",670.47998,660.95844,1231800],["2024-11-29",686.60999,676.85944,1706500],["2024-12-02",711.46997,701.36639,2325900],["2024-12-03",718.06,707.86292,1647200],["2024-12-04",719.91998,709.69647,1529800],["2024-12-05",711.5,701.39587,1801100],["2024-12-06",708.97998,698.91168,1215400],["2024-12-09",706.52002,696.48663,1267500],["2024-12-10",705.27002,695.25452,1214700],["2024-12-11",714.42999,704.28442,1217600],["2024-12-12",713.09998,702.97327,868700],["2024-12-13",718.58002,708.37549,1455700],["2024-12-16",722.38,712.12152,1542800],["2024-12-17",735.19,724.74951,1753300],["2024-12-18",719.48999,709.27246,2257000],["2024-12-19",710.26001,700.17358,1620800],["2024-12-20",705.67999,695.65863,2701800],["2024-12-23",721.03998,710.80042,1232600],["2024-12-24",719.71002,709.48938,586800],["2024-12-26",715.85999,705.69403,734000],["2024-12-27",713.59003,703.45636,942300],["2024-12-30",696.15002,686.26392,1202600],["2024-12-31",693.08002,683.23755,965000],["2025-01-02",700.41998,690.47339,1115100],["2025-01-03",714.35999,704.21539,1062900],["2025-01-06",768.51001,757.59637,2761100],["2025-01-07",757.58002,746.82166,1490200],["2025-01-08",743.97998,733.41479,1185400],["2025-01-10",739.01001,728.51532,1515800],["2025-01-13",727.40997,717.08002,1321800],["2025-01-14",736.28998,725.83392,1022600],["2025-01-15",726.29999,715.98578,1864400],["2025-01-16",750.28003,739.62531,2407600],["2025-01-17",756.33002,745.58942,1933600],["2025-01-21",763,752.16461,1332000],["2025-01-22",766.71002,755.82196,1699900],["2025-01-23",746.23999,735.64264,1751100],["2025-01-24",732.25,721.85126,1505700],["2025-01-27",690.15002,680.34912,4947800],["2025-01-28",683.34998,673.64575,2811900],["2025-01-29",712.65002,702.52966,4971500],["2025-01-30",736.98999,726.52393,2745600],["2025-01-31",739.31,728.8111,2125700],["2025-02-03",731.06,720.67828,1647200],["2025-02-04",731.40997,721.02313,1497000],["2025-02-05",742.59003,732.04449,1249700],["2025-02-06",739.13,728.63361,1120200],["2025-02-07",727.70001,717.36591,1312400],["2025-02-10",744.08002,733.51331,985700],["2025-02-11",752.97998,743.85651,1096700],["2025-02-12",756.16998,747.00781,1077800],["2025-02-13",776.98999,767.57556,1674100],["2025-02-14",751.54999,742.44379,2047300],["2025-02-18",744.21997,735.20258,1715400],["2025-02-19",744.79999,735.77557,1457900],["2025-02-20",743.09003,734.08643,1185900],["2025-02-21",737.21002,728.27759,1472300],["2025-02-24",735.96002,727.04272,1471200],["2025-02-25",730.19,721.34259,1691200],["2025-02-26",746.92999,737.87976,1401400],["2025-02-27",697.70001,689.24634,2342800],["2025-02-28",709.08002,700.4884,1773400],["2025-03-03",699.85999,691.38007,2284100],["2025-03-04",708.21997,699.63867,2044700],["2025-03-05",739.75,730.78668,1754300],["2025-03-06",714.84003,706.17865,1427900],["2025-03-07",732.21997,723.34796,1426400],["2025-03-10",683.10999,674.83307,2321500],["2025-03-11",690.21002,681.84705,1616800],["2025-03-12",703.37,694.8476,1306300],["2025-03-13",694.59003,686.17401,1399500],["2025-03-14",714,705.34882,1367500],["2025-03-17",730.33002,721.4809,1423300],["2025-03-18",731.10999,722.25146,1007300],["2025-03-19",734.90997,726.00537,1080500],["2025-03-20",734.06,725.16571,1282400],["2025-03-21",716.21997,707.54187,1967200],["2025-03-24",727.84003,719.02118,1104400],["2025-03-25",726.73999,717.93445,1244300],["2025-03-26",705.76001,697.20856,1266500],["2025-03-27",690.63,682.2619,1285500],["2025-03-28",674.58002,666.40643,1393000],["2025-03-31",662.63,654.6012,1685000],["2025-04-01",667.34003,659.25415,1212600],["2025-04-02",669.01001,660.90399,1119000],["2025-04-03",623.21997,615.6687,2877100],["2025-04-04",605.54999,598.21277,4017000],["2025-04-07",615.84003,608.37823,4179100],["2025-04-08",595.37,588.15619,2585200],["2025-04-09",687.26001,678.93286,3866700],["2025-04-10",649.54999,641.67963,2989900],["2025-04-11",668.81,660.7063,2163600],["2025-04-14",672.87,664.71716,1574000],["2025-04-15",683.15997,674.88232,2105600],["2025-04-16",634.92999,627.23682,4028300],["2025-04-17",640.15997,632.40338,1439900],["2025-04-21",624.69,617.12091,1555100],["2025-04-22",638.69,630.95142,1967000],["2025-04-23",657.97998,650.00757,1849700],["2025-04-24",675,666.82135,1770700],["2025-04-25",677.27002,669.06384,1280900],["2025-04-28",672.76001,666.66675,1007600],["2025-04-29",666.10999,660.07697,1104000],["2025-04-30",668.08002,662.02911,1042100],["2025-05-01",666.71997,660.6814,1066300],["2025-05-02",690.33002,684.07764,1215500],["2025-05-05",683.35999,677.17065,903700],["2025-05-06",679.98999,673.83118,765100],["2025-05-07",700.39001,694.04651,1041400],["2025-05-08",708.03003,701.61731,1040500],["2025-05-09",706.21002,699.81384,884000],["2025-05-12",750.20001,743.4054,2571500],["2025-05-13",763.90002,756.98126,1815600],["2025-05-14",768.90997,761.94586,1156100],["2025-05-15",758.35999,751.49139,1511000],["2025-05-16",748.09998,741.3244,1095100],["2025-05-19",749.13,742.34509,977900],["2025-05-20",748.76001,741.97839,777200],["2025-05-21",737.16998,730.49341,1058700],["2025-05-22",740.70001,733.99139,863500],["2025-05-23",732.48999,725.85571,1525200],["2025-05-27",756.78998,749.93567,1385100],["2025-05-28",746.51001,739.74878,1244000],["2025-05-29",747.07001,740.30371,1166000],["2025-05-30",736.77002,730.09698,1785400],["2025-06-02",746.53003,739.76855,812600],["2025-06-03",747.25,740.48212,1085100],["2025-06-04",742.78003,736.05261,1160000],["2025-06-05",747.76001,740.98749,1506500],["2025-06-06",753.02002,746.19983,1345100],["2025-06-09",770.20001,763.22418,1769400],["2025-06-10",784.96997,777.86041,1715500],["2025-06-11",784.09003,776.98834,1365900],["2025-06-12",786.21002,779.08923,999600],["2025-06-13",761,754.10748,1742900],["2025-06-16",775.22998,768.20868,1454500],["2025-06-17",759.85999,752.97784,1422800],["2025-06-18",761.64001,754.74182,1372500],["2025-06-20",756.53003,749.67804,2303900],["2025-06-23",779.71997,772.65796,1302800],["2025-06-24",813.35999,805.99323,2039600],["2025-06-25",815.23999,807.85626,1400100],["2025-06-26",798.09003,790.86163,1705800],["2025-06-27",795.95001,788.74097,1201000],["2025-06-30",801.39001,794.13171,1080400],["2025-07-01",790.46997,783.31055,1065800],["2025-07-02",799.59003,792.34808,1383000],["2025-07-03",794.5,787.30408,910700],["2025-07-07",785.09003,777.97931,1363700],["2025-07-08",794.09998,786.90778,1327800],["2025-07-09",799.83002,792.58588,1334300],["2025-07-10",802.09003,794.82538,1498900],["2025-07-11",801.92999,794.66687,932400],["2025-07-14",806.72998,799.42328,1456900],["2025-07-15",823.02002,815.56586,2099600],["2025-07-16",754.45001,747.61694,10789600],["2025-07-17",744.90997,738.16321,4078500],["2025-07-18",734.58002,727.92682,2567200],["2025-07-21",719.67999,713.16168,2650300],["2025-07-22",705.47998,699.09033,3425100],["2025-07-23",716.92999,710.43665,3379400],["2025-07-24",725.08002,718.51294,2037100],["2025-07-25",711.25,704.80811,2312100],["2025-07-28",729.98999,723.3783,2253900],["2025-07-29",718.48999,713.78857,2292900],["2025-07-30",721.45001,716.72919,1407000],["2025-07-31",694.71002,690.16418,2892200],["2025-08-01",689.82001,685.30615,1627100],["2025-08-04",699.35999,694.78369,1025600],["2025-08-05",689.63,685.11737,1261200],["2025-08-06",690.96002,686.43878,1218700],["2025-08-07",713.12,708.45374,1723800],["2025-08-08",722.32001,717.59344,1042900],["2025-08-11",721.31,716.59009,1179700],["2025-08-12",741.78998,736.93604,1461800],["2025-08-13",755.57001,750.62598,2011900],["2025-08-14",755.21002,750.26819,1577400],["2025-08-15",742.15997,737.30365,1635100],["2025-08-18",747.54999,742.65839,1086400],["2025-08-19",743.60999,738.74414,1121300],["2025-08-20",749.48999,744.58563,1368400],["2025-08-21",735.40002,730.58795,952700],["2025-08-22",754.89001,749.95038,1456000],["2025-08-25",754.46002,749.52313,731100],["2025-08-26",763.20001,758.20605,860100],["2025-08-27",770,764.96149,1140700],["2025-08-28",763.46002,758.46429,985400],["2025-08-29",742.62,737.76068,1317800],["2025-09-02",725.84998,721.1004,1867400],["2025-09-03",736.82001,731.9986,1330300],["2025-09-04",753.42999,748.49994,1532700],["2025-09-05",781.70001,776.58496,1887300],["2025-09-08",796.25,791.03979,1284500],["2025-09-09",805.13,799.86163,1324100],["2025-09-10",793.14001,787.95007,1634300],["2025-09-11",804.15997,798.89789,1297800],["2025-09-12",813.87,808.54437,1019700],["2025-09-15",867.29999,861.62482,2702300],["2025-09-16",878.41998,872.672,1832400],["2025-09-17",872.27002,866.56232,1553300],["2025-09-18",927.79999,921.72894,3176100],["2025-09-19",932.15002,926.05054,2410200],["2025-09-22",957.79999,951.53265,1885000],["2025-09-23",963.51001,957.2052,1664800],["2025-09-24",946.94,940.74365,1400700],["2025-09-25",949.54999,943.33655,1272600],["2025-09-26",951.52002,945.2937,955200],["2025-09-29",962.60999,956.3111,1213800],["2025-09-30",968.09003,961.75525,1303600],["2025-10-01",1003.27002,996.70514,1963800],["2025-10-02",1030.17004,1023.42914,1689100],["2025-10-03",1032.21997,1025.46558,1352300],["2025-10-06",1043.30005,1036.47314,1385400],["2025-10-07",1002.29999,995.74146,1667800],["2025-10-08",987.81,981.34625,1947000],["2025-10-09",980.53998,974.12378,1496000],["2025-10-10",936.19,930.06403,2933900],["2025-10-13",984.65997,978.2168,2223900],["2025-10-14",983.17999,976.74652,2422100],["2025-10-15",1009.81,1003.20227,2900300],["2025-10-16",1019.59003,1012.91833,1938400],["2025-10-17",1029.27002,1022.53503,1663700],["2025-10-20",1042.15002,1035.33057,1271700],["2025-10-21",1025.02002,1018.31281,1072200],["2025-10-22",1011.57001,1004.95081,1328600],["2025-10-23",1036.41003,1029.6283,1318200],["2025-10-24",1033.09998,1026.33972,1032700],["2025-10-27",1059.97998,1053.04395,1265600],["2025-10-28",1052.47998,1045.59302,856900],["2025-10-29",1070.83997,1065.72034,1530000],["2025-10-30",1075.44995,1070.30835,1283100],["2025-10-31",1059.22998,1054.16577,1179400],["2025-11-03",1066.81995,1061.7196,868100],["2025-11-04",1030.14001,1025.21497,1735100],["2025-11-05",1043.75,1038.75989,1169400],["2025-11-06",1029.19995,1024.2793,1073000],["2025-11-07",1016.96002,1012.09796,1841900],["2025-11-10",1038.79004,1033.82361,992900],["2025-11-11",1022.41998,1017.53186,1026000],["2025-11-12",1037.32996,1032.37048,961900],["2025-11-13",1019.85999,1014.98413,1406300],["2025-11-14",1006.97998,1002.16565,1307800],["2025-11-17",1020,1015.12347,1691500],["2025-11-18",1004.06,999.25964,1414000],["2025-11-19",1039.32996,1034.36096,1587800],["2025-11-20",981.03998,976.34967,2055100],["2025-11-21",966.57001,961.94885,2481800],["2025-11-24",987.82001,983.09729,1628100],["2025-11-25",1003.21997,998.42365,1193000],["2025-11-26",1040.96997,1035.99316,1572400],["2025-11-28",1060,1054.93213,939700],["2025-12-01",1087.98999,1082.78833,2103100],["2025-12-02",1108.78003,1103.479,1426000],["2025-12-03",1140.92004,1135.46533,2059500],["2025-12-04",1110.07996,1104.77271,1511800],["2025-12-05",1099.46997,1094.21338,1054400],["2025-12-08",1119.68994,1114.33667,1118800],["2025-12-09",1111.43994,1106.12622,904700],["2025-12-10",1119.31995,1113.96838,1093600],["2025-12-11",1122.83997,1117.47168,1403600],["2025-12-12",1080.84998,1075.68237,1623000],["2025-12-15",1087.81995,1082.61914,1283400],["2025-12-16",1076.05005,1070.90552,956300],["2025-12-17",1015.42999,1010.57526,2140900],["2025-12-18",1036.31006,1031.35559,1645400],["2025-12-19",1056.02002,1050.97119,2319600],["2025-12-22",1056.97998,1051.92664,703700],["2025-12-23",1061.83997,1056.76331,543600],["2025-12-24",1065.52002,1060.4259,229800],["2025-12-26",1072.75,1067.62122,363800],["2025-12-29",1066,1060.90356,424300],["2025-12-30",1072.14001,1067.01428,807300],["2025-12-31",1069.85999,1064.745,561300],["2026-01-02",1163.78003,1158.21606,2697900],["2026-01-05",1228.18994,1222.31799,3290600],["2026-01-06",1242.18994,1236.2511,1895800],["2026-01-07",1228.46997,1222.59668,1351200],["2026-01-08",1194.31995,1188.60999,1682300],["2026-01-09",1273.88,1267.78967,2394500],["2026-01-12",1281.22998,1275.10437,1488600],["2026-01-13",1270.16003,1264.0874,1374200],["2026-01-14",1263.71997,1257.67822,1536500],["2026-01-15",1331.59998,1325.23364,2858400],["2026-01-16",1358.56995,1352.07458,2469100],["2026-01-20",1326.06995,1319.7301,2970800],["2026-01-21",1360.08997,1353.5874,2387200],["2026-01-22",1395,1388.33057,1844200],["2026-01-23",1389.04004,1382.39905,1556300],["2026-01-26",1413.34998,1406.59277,2001300],["2026-01-27",1454.58997,1447.63562,3473900],["2026-01-28",1422.92004,1416.11719,5036800],["2026-01-29",1455.16003,1448.203,2818900],["2026-01-30",1423,1416.19678,2358800],["2026-02-02",1441.39001,1434.4989,1766600],["2026-02-03",1395.88,1389.2063,2205100],["2026-02-04",1339.13,1332.72778,2479400],["2026-02-05",1350.16003,1343.70496,1790200],["2026-02-06",1413.01001,1406.25452,1971000],["2026-02-09",1429.48999,1422.65564,1125100],["2026-02-10",1413.62,1408.71716,1200600],["2026-02-11",1435.63,1430.65088,1139300],["2026-02-12",1406.87,1401.9906,1518100],["2026-02-13",1406.60999,1401.73157,1248900],["2026-02-17",1419.78003,1414.85583,1097200],["2026-02-18",1468.71997,1463.62598,1334400],["2026-02-19",1458.93005,1453.87012,1135200],["2026-02-20",1469.58997,1464.49304,1102500],["2026-02-23",1485.98999,1480.83618,1284200],["2026-02-24",1497.80005,1492.60535,1538900],["2026-02-25",1526.51001,1521.2157,1306900],["2026-02-26",1463.80005,1458.72314,2177900],["2026-02-27",1450.56006,1445.52917,1358300],["2026-03-02",1423.54004,1418.60278,1492400],["2026-03-03",1360.93994,1356.21985,2012500],["2026-03-04",1399.37,1394.5166,1486700],["2026-03-05",1368.35999,1363.61414,1804500],["2026-03-06",1292.80005,1288.31628,1900100],["2026-03-09",1357.42004,1352.71216,1808900],["2026-03-10",1383.40002,1378.60205,1650900],["2026-03-11",1386.68005,1381.87061,1164700],["2026-03-12",1351.57996,1346.89233,1780200],["2026-03-13",1345.68994,1341.02271,1179000],["2026-03-16",1375.56006,1370.78918,1310400],["2026-03-17",1389.16003,1384.34204,1135600],["2026-03-18",1355.17004,1350.46997,1391400],["2026-03-19",1366.39001,1361.651,1619100],["2026-03-20",1317.25,1312.6814,2645100],["2026-03-23",1369.62,1364.86975,1983200],["2026-03-24",1399.42004,1394.56653,1801000],["2026-03-25",1393.89001,1389.05566,1610000],["2026-03-26",1329.5,1324.88892,1721100],["2026-03-27",1302.46997,1297.95264,1759700],["2026-03-30",1253.95996,1249.61096,2144500],["2026-03-31",1320.82996,1316.2489,1731500],["2026-04-01",1359.76001,1355.04395,1745000],["2026-04-02",1317.22998,1312.6615,1883400],["2026-04-06",1304.01001,1299.4873,1299200],["2026-04-07",1306.44995,1301.91882,1368900],["2026-04-08",1421.05005,1416.12146,2427300],["2026-04-09",1448.64001,1443.61572,1579700],["2026-04-10",1478.28003,1473.15295,1519600],["2026-04-13",1500.19995,1494.99683,1709400],["2026-04-14",1518.30005,1513.03418,1769200],["2026-04-15",1481.77002,1476.63086,4251700],["2026-04-16",1410.82996,1405.93689,2626700],["2026-04-17",1459.80005,1454.73706,1876500],["2026-04-20",1476.5,1471.37915,1091900],["2026-04-21",1458.96997,1453.90991,1274600],["2026-04-22",1443.66003,1438.65308,2621800],["2026-04-23",1417.80005,1412.88269,1800500],["2026-04-24",1457.69995,1452.64429,1751800],["2026-04-27",1432.43994,1430.58972,1326200],["2026-04-28",1384.56006,1382.77173,1926900],["2026-04-29",1394.07996,1392.2793,1256500],["2026-04-30",1438.98999,1437.13135,1414400],["2026-05-01",1427.02002,1425.17688,707100],["2026-05-04",1386.20996,1384.41943,1755700],["2026-05-05",1442.92004,1441.05627,1621400],["2026-05-06",1544.73999,1542.74475,2312400],["2026-05-07",1516.59998,1514.64111,1726700],["2026-05-08",1592.02002,1589.96375,2288300],["2026-05-11",1565.81006,1563.7876,2191300],["2026-05-12",1520.93994,1518.97546,1846800],["2026-05-13",1581.57996,1579.53711,1691200],["2026-05-14",1584.51001,1582.46338,1412600],["2026-05-15",1501.81006,1499.87024,1807400],["2026-05-18",1472.39001,1470.48828,1664400],["2026-05-19",1459.43994,1457.55493,1395400],["2026-05-20",1550.13,1548.12781,1744500],["2026-05-21",1592,1589.94373,1358400],["2026-05-22",1632.90002,1630.79089,1666700],["2026-05-26",1632.03003,1629.922,1651000],["2026-05-27",1597.87,1595.80615,1361600],["2026-05-28",1605.77002,1603.69592,971600],["2026-05-29",1612.76001,1610.67688,1069400],["2026-06-01",1628.56995,1626.46643,1058900],["2026-06-02",1705.37,1703.16724,1484000],["2026-06-03",1726.35999,1724.13013,1826900],["2026-06-04",1757.46997,1755.19995,2248200],["2026-06-05",1641.73999,1639.61951,2744600],["2026-06-08",1749.04004,1746.78088,2062100],["2026-06-09",1777.77002,1775.47375,3151400],["2026-06-10",1734.18994,1731.94995,2586400],["2026-06-11",1899.47998,1897.02649,2965600],["2026-06-12",1863.55005,1861.14307,2529600],["2026-06-15",1892.66003,1890.21545,2339100],["2026-06-16",1803.89001,1801.56006,1797600],["2026-06-17",1867.82996,1865.41736,2322900],["2026-06-18",1929.68005,1927.18762,2406100],["2026-06-22",1929.25,1926.75818,1793300],["2026-06-23",1778.45996,1776.16284,2415700],["2026-06-24",1762.77002,1760.49316,2028200],["2026-06-25",1841.18005,1838.80188,2197000],["2026-06-26",1794.62,1792.302,2840000],["2026-06-29",1883.10999,1880.67773,1760500],["2026-06-30",1989.43994,1986.87036,2712600],["2026-07-01",1843.04004,1840.65955,2584700],["2026-07-02",1769.31995,1767.03467,2699100],["2026-07-06",1825.06995,1822.71265,1945000],["2026-07-07",1747.28003,1745.02319,1863900],["2026-07-08",1768.65002,1766.3656,1424500],["2026-07-09",1804.25,1801.91956,1547400],["2026-07-10",1797.31995,1794.99841,1218400],["2026-07-13",1726.04004,1723.81067,1419800],["2026-07-14",1775.64001,1773.34656,2529100],["2026-07-15",1815.27002,1812.92542,4189300],["2026-07-16",1784.87,1782.56458,2581400],["2026-07-17",1747.57996,1745.32275,2209400],["2026-07-20",1739.02002,1736.7738,1639000],["2026-07-21",1801.51001,1799.18311,1681100],["2026-07-22",1801.85999,1799.53259,1007400],["2026-07-23",1803,1800.67114,1106700],["2026-07-24",1757.08997,1754.82043,1315000],["2026-07-27",1655.26001,1653.12207,3325500],["2026-07-28",1582.94995,1582.94995,3010100],["2026-07-29",1550.68994,1550.68994,2538800],["2026-07-30",1651.43994,1651.43994,2170500],["2026-07-31",1629,1629,1601400],["2026-08-03",1642.52002,1642.52002,1437400],["2026-08-04",1711.89001,1711.89001,1526700],["2026-08-05",1678.21997,1678.21997,1221000],["2026-08-06",1704.37,1704.37,1072500],["2026-08-07",1740.98999,1740.98999,1064900],["2026-08-10",1733.47998,1733.47998,1107000],["2026-08-11",1799.38,1799.38,1479700],["2026-08-12",1810.06995,1810.06995,1388800],["2026-08-13",1847.90002,1847.90002,1237900],["2026-08-14",1844.07996,1844.07996,929000],["2026-08-17",1883.12,1883.12,1285400],["2026-08-18",1802.97998,1802.97998,1509300],["2026-08-19",1751.72998,1751.72998,1463600],["2026-08-20",1750.31006,1750.31006,825400],["2026-08-21",1763.76001,1763.76001,972400],["2026-08-24",1740.13,1740.13,1202000],["2026-08-25",1744.16003,1744.16003,808900],["2026-08-26",1745.64001,1745.64001,873500],["2026-08-27",1735.01001,1735.01001,1027200],["2026-08-28",1696.16003,1696.16003,1257700],["2026-08-31",1696.01001,1696.01001,1212100],["2026-09-01",1665.14001,1665.14001,1004800],["2026-09-02",1682.30005,1682.30005,872800],["2026-09-03",1646.18994,1646.18994,1437500],["2026-09-04",1714.88,1714.88,1288700],["2026-09-08",1764.84998,1764.84998,1352800],["2026-09-09",1729.52002,1729.52002,1060000],["2026-09-10",1687.43005,1687.43005,1078100],["2026-09-11",1698.30005,1698.30005,881200],["2026-09-14",1575.15002,1575.15002,1970800],["2026-09-15",1591.47998,1591.47998,1577600],["2026-09-16",1602.21997,1602.21997,1334100],["2026-09-17",1629.67004,1629.67004,1394000],["2026-09-18",1679.92004,1679.92004,2523800],["2026-09-21",1711.31995,1711.31995,1314400],["2026-09-22",1747.90002,1747.90002,1174500],["2026-09-23",1744.60999,1744.60999,1254400],["2026-09-24",1722.5,1722.5,1263300],["2026-09-25",1743.93994,1743.93994,801800],["2026-09-28",1771.41003,1771.41003,1368800],["2026-09-29",1834.39001,1834.39001,1653900],["2026-09-30",1811.67004,1811.67004,1220700],["2026-10-01",1808.48999,1808.48999,1405400],["2026-10-02",1867.31006,1867.31006,1344400],["2026-10-05",1859.85999,1859.85999,1386100],["2026-10-06",1834.09998,1834.09998,1625900],["2026-10-07",1804.95996,1804.95996,1247300],["2026-10-08",1769.79004,1769.79004,1930400],["2026-10-09",1780.33997,1780.33997,1203700],["2026-10-12",1750.23999,1750.23999,1103400],["2026-10-13",1717.76001,1717.76001,1582700]]},"ETN":{"rows":[["2010-01-04",32.16,21.27215,2347600],["2010-01-05",31.97,21.14647,2946600],["2010-01-06",31.83,21.05387,4188000],["2010-01-07",32.3,21.36475,2993000],["2010-01-08",33.025,21.8443,2767800],["2010-01-11",34.535,22.84309,5802400],["2010-01-12",34.095,22.55204,3668000],["2010-01-13",34.445,22.78356,3168800],["2010-01-14",34.505,22.82323,2061600],["2010-01-15",33.875,22.40652,3069600],["2010-01-19",34.9,23.08451,4371000],["2010-01-20",34.195,22.61819,2905400],["2010-01-21",33.37,22.0725,3435400],["2010-01-22",32.94,21.78808,3770800],["2010-01-25",32.29,21.35813,8600000],["2010-01-26",32.065,21.2093,4987800],["2010-01-27",31.66,20.94142,6130600],["2010-01-28",31.265,20.68015,3246200],["2010-01-29",30.62,20.25352,4108200],["2010-02-01",32.185,21.28868,5801000],["2010-02-02",32.575,21.54665,3712200],["2010-02-03",32.385,21.42097,2241000],["2010-02-04",30.96,20.63772,3923600],["2010-02-05",31,20.66439,4306800],["2010-02-08",30.99,20.65773,4362000],["2010-02-09",31.93,21.28432,5204800],["2010-02-10",31.765,21.17434,2352800],["2010-02-11",32.42,21.61095,2612800],["2010-02-12",32.51,21.67094,3581800],["2010-02-16",33.32,22.21089,3749800],["2010-02-17",33.52,22.3442,3524400],["2010-02-18",33.805,22.53418,2185400],["2010-02-19",33.86,22.57085,3417800],["2010-02-22",33.715,22.4742,2425000],["2010-02-23",33.185,22.12089,2576600],["2010-02-24",33.405,22.26754,2153800],["2010-02-25",33.475,22.31421,4099600],["2010-02-26",34.06,22.70416,4776200],["2010-03-01",35,23.33076,3980800],["2010-03-02",35.01,23.33742,2890000],["2010-03-03",35.77,23.84403,4761000],["2010-03-04",35.77,23.84403,4145400],["2010-03-05",36.57,24.37731,3531800],["2010-03-08",36.3,24.19734,1560200],["2010-03-09",36.21,24.13734,2566200],["2010-03-10",36.23,24.15067,3627000],["2010-03-11",36.27,24.17733,3032400],["2010-03-12",37.21,24.80393,4880600],["2010-03-15",36.98,24.65061,2474200],["2010-03-16",37.285,24.85392,1813600],["2010-03-17",37.45,24.96391,2647400],["2010-03-18",37.55,25.03057,1321600],["2010-03-19",37.075,24.71394,4379800],["2010-03-22",37.83,25.21722,3088200],["2010-03-23",38.16,25.43719,2794000],["2010-03-24",37.41,24.93724,2633200],["2010-03-25",37.23,24.81726,3442000],["2010-03-26",37.285,24.85392,2515800],["2010-03-29",38.045,25.36053,2686200],["2010-03-30",38.21,25.47053,2243200],["2010-03-31",37.885,25.25387,2522400],["2010-04-01",38.025,25.34722,2888600],["2010-04-05",38.445,25.62717,2395800],["2010-04-06",38.83,25.88381,2558400],["2010-04-07",39.22,26.14379,6605000],["2010-04-08",39.245,26.16045,5373400],["2010-04-09",40.105,26.73372,5263000],["2010-04-12",39.965,26.6404,4460800],["2010-04-13",39.69,26.45708,4362200],["2010-04-14",39.955,26.63374,3438000],["2010-04-15",40.16,26.77039,3450600],["2010-04-16",39.695,26.46041,2930000],["2010-04-19",39.575,26.38042,5345200],["2010-04-20",39.155,26.10046,9405800],["2010-04-21",39.045,26.02714,4731600],["2010-04-22",39.36,26.23711,5609200],["2010-04-23",39.605,26.40042,3185600],["2010-04-26",39.42,26.27711,3644600],["2010-04-27",38.52,25.67717,3830600],["2010-04-28",38.555,25.7005,3523000],["2010-04-29",39.505,26.33376,5681600],["2010-04-30",38.58,25.71717,7803400],["2010-05-03",39.23,26.15045,4200000],["2010-05-04",37.45,24.96391,5786000],["2010-05-05",37.51,25.00391,6049600],["2010-05-06",35.62,23.90336,6323600],["2010-05-07",35.125,23.57118,7921000],["2010-05-10",37.41,25.10456,4815200],["2010-05-11",37.51,25.17168,4191000],["2010-05-12",38.5,25.83603,3307000],["2010-05-13",38.08,25.55419,2428600],["2010-05-14",36.96,24.80259,3256800],["2010-05-17",36.925,24.7791,3441000],["2010-05-18",36.305,24.36303,3739400],["2010-05-19",35.185,23.61144,5288800],["2010-05-20",33.795,22.67866,5303600],["2010-05-21",34.66,23.25914,7544800],["2010-05-24",34.535,23.17525,5071600],["2010-05-25",34.445,23.11486,6558200],["2010-05-26",34.135,22.90683,5098400],["2010-05-27",35.245,23.6517,4410000],["2010-05-28",34.975,23.47052,4009800],["2010-06-01",34.06,22.8565,2962200],["2010-06-02",35.32,23.70205,3372400],["2010-06-03",35.82,24.03757,3143400],["2010-06-04",33.59,22.54111,3341800],["2010-06-07",33.21,22.28608,5194400],["2010-06-08",33.735,22.6384,5563400],["2010-06-09",33.605,22.55116,3108200],["2010-06-10",35.43,23.77585,3838800],["2010-06-11",35.265,23.66513,2554400],["2010-06-14",35.7,23.95705,3060000],["2010-06-15",37.225,24.98042,3815200],["2010-06-16",36.78,24.68179,2947600],["2010-06-17",37.1,24.89654,2952800],["2010-06-18",37.16,24.93681,2874200],["2010-06-21",37.16,24.93681,2770000],["2010-06-22",35.79,24.01744,3006200],["2010-06-23",35.535,23.84632,3034400],["2010-06-24",34.71,23.2927,2085600],["2010-06-25",35.1,23.55441,4234800],["2010-06-28",34.615,23.22894,2996400],["2010-06-29",32.995,22.1418,4434000],["2010-06-30",32.72,21.95727,6160200],["2010-07-01",32.28,21.66199,4869600],["2010-07-02",31.85,21.37344,4042200],["2010-07-06",31.79,21.33318,3380000],["2010-07-07",32.88,22.06464,3589200],["2010-07-08",33.275,22.32971,2571000],["2010-07-09",33.75,22.64846,1697600],["2010-07-12",33.3,22.34648,3168000],["2010-07-13",34.26,22.99071,3032600],["2010-07-14",34.35,23.0511,2870800],["2010-07-15",34.475,23.135,3340600],["2010-07-16",33.6,22.5478,3232800],["2010-07-19",33.755,22.65182,2183600],["2010-07-20",34.53,23.1719,3304200],["2010-07-21",36.57,24.54087,9396800],["2010-07-22",37.375,25.08108,6797000],["2010-07-23",38.615,25.91321,5592800],["2010-07-26",38.71,25.97695,5382600],["2010-07-27",38.795,26.034,4448400],["2010-07-28",38.53,25.85616,4298800],["2010-07-29",38.725,25.98702,3270600],["2010-07-30",39.23,26.32591,4328800],["2010-08-02",39.825,26.72519,3974800],["2010-08-03",39.7,26.64131,3667000],["2010-08-04",40.325,27.06073,2983800],["2010-08-05",39.875,26.95257,3534000],["2010-08-06",39.575,26.7498,2627400],["2010-08-09",39.56,26.73966,1789000],["2010-08-10",39.535,26.72276,3928600],["2010-08-11",38.225,25.8373,4338000],["2010-08-12",37.84,25.57705,3080400],["2010-08-13",37.635,25.4385,1835000],["2010-08-16",37.705,25.48582,1752800],["2010-08-17",38.38,25.94207,2687600],["2010-08-18",37.73,25.50272,4129600],["2010-08-19",36.69,24.79975,4007400],["2010-08-20",36.52,24.68484,3063400],["2010-08-23",36.245,24.49896,3812200],["2010-08-24",35.325,23.87711,4620000],["2010-08-25",34.985,23.64729,4556400],["2010-08-26",35.08,23.7115,5152800],["2010-08-27",35.93,24.28606,3996600],["2010-08-30",35.035,23.68109,2085800],["2010-08-31",34.74,23.48169,3659600],["2010-09-01",37.43,25.29994,6994200],["2010-09-02",38.03,25.70549,3787000],["2010-09-03",38.25,25.85419,3920400],["2010-09-07",37.685,25.4723,2475600],["2010-09-08",38.53,26.04346,2811000],["2010-09-09",38.655,26.12794,3007800],["2010-09-10",39.28,26.5504,2404400],["2010-09-13",40.095,27.10127,4122600],["2010-09-14",40.215,27.1824,4415800],["2010-09-15",39.615,26.77683,3497400],["2010-09-16",39.86,26.94244,2367200],["2010-09-17",39.925,26.98637,2493200],["2010-09-20",40.615,27.45276,2802400],["2010-09-21",40.92,27.65892,3722800],["2010-09-22",40.57,27.42234,4005000],["2010-09-23",40.015,27.04721,3299200],["2010-09-24",41.21,27.85494,2707800],["2010-09-27",40.955,27.68258,2150600],["2010-09-28",41.24,27.87521,3468200],["2010-09-29",41.335,27.93943,2735400],["2010-09-30",41.245,27.8786,3267400],["2010-10-01",41.265,27.89212,4228400],["2010-10-04",40.645,27.47305,2792400],["2010-10-05",41.71,28.1929,3880400],["2010-10-06",41.545,28.08137,2945200],["2010-10-07",41.49,28.04419,1802800],["2010-10-08",41.605,28.12192,2009000],["2010-10-11",41.34,27.94282,1694400],["2010-10-12",41.395,27.97997,2495000],["2010-10-13",42.045,28.41933,2870000],["2010-10-14",41.82,28.26724,1817200],["2010-10-15",41.94,28.34836,2149400],["2010-10-18",42.15,28.49032,2441600],["2010-10-19",41.705,28.18952,6074600],["2010-10-20",43.41,29.34196,6528800],["2010-10-21",44.045,29.77119,3861600],["2010-10-22",43.935,29.69684,2609600],["2010-10-25",44.125,29.82526,2977800],["2010-10-26",43.765,29.58193,2490400],["2010-10-27",43.67,29.51772,1687600],["2010-10-28",44.03,29.76105,2824800],["2010-10-29",44.415,30.02128,2859800],["2010-11-01",44.235,29.89963,2291000],["2010-11-02",45.25,30.58569,3309000],["2010-11-03",45.855,30.99462,4162400],["2010-11-04",46.625,31.71565,3806200],["2010-11-05",46.94,31.92993,3469400],["2010-11-08",46.68,31.75308,2386400],["2010-11-09",46.575,31.68165,2948600],["2010-11-10",46.8,31.8347,2357400],["2010-11-11",47.055,32.00816,2240800],["2010-11-12",47.13,32.05918,5821200],["2010-11-15",47.1,32.03878,3634800],["2010-11-16",46.62,31.71227,3533600],["2010-11-17",46.215,31.43677,3033200],["2010-11-18",47.885,32.57275,4666400],["2010-11-19",48.24,32.81422,3546800],["2010-11-22",48.72,33.14074,2489000],["2010-11-23",47.905,32.58635,3275000],["2010-11-24",49.055,33.36861,2788600],["2010-11-26",48.995,33.32782,1304200],["2010-11-29",48.31,32.86185,2998800],["2010-11-30",48.2,32.78702,2388400],["2010-12-01",49.445,33.63391,3028000],["2010-12-02",49.875,33.92641,3904000],["2010-12-03",49.82,33.88899,2112600],["2010-12-06",49.875,33.92641,1683200],["2010-12-07",50.255,34.1849,3729400],["2010-12-08",49.835,33.89919,2368000],["2010-12-09",49.685,33.79716,2458800],["2010-12-10",49.455,33.64071,3077400],["2010-12-13",49.21,33.47406,3501800],["2010-12-14",49.45,33.63731,2020200],["2010-12-15",49.62,33.75294,2664200],["2010-12-16",50.45,34.31754,3453800],["2010-12-17",50.02,34.02503,3734800],["2010-12-20",50.515,34.36175,3361200],["2010-12-21",51.08,34.74609,2982400],["2010-12-22",51.09,34.75286,1975600],["2010-12-23",50.735,34.51141,920400],["2010-12-27",50.815,34.56581,757000],["2010-12-28",50.685,34.47738,792000],["2010-12-29",50.7,34.48758,699000],["2010-12-30",50.58,34.40597,1015000],["2010-12-31",50.755,34.52501,1432200],["2011-01-03",51.835,35.25965,3628400],["2011-01-04",51.61,35.1066,3948800],["2011-01-05",51.975,35.35488,2644200],["2011-01-06",51.295,34.89233,1861000],["2011-01-07",51.3,34.89574,2209400],["2011-01-10",51.34,34.92294,2681200],["2011-01-11",51.99,35.36509,1460800],["2011-01-12",52.72,35.86164,1768400],["2011-01-13",51.89,35.29706,2117600],["2011-01-14",52.075,35.42291,2238800],["2011-01-18",53.05,36.08614,2357800],["2011-01-19",52.105,35.44331,2606600],["2011-01-20",50.105,34.08286,4937600],["2011-01-21",51.225,34.84472,4141200],["2011-01-24",51.35,34.92974,2239800],["2011-01-25",51.62,35.11341,2471800],["2011-01-26",52.305,35.57936,4424800],["2011-01-27",53.23,36.20858,8347200],["2011-01-28",52.13,35.46032,3836200],["2011-01-31",53.98,36.71875,4481600],["2011-02-01",54.575,37.12349,3469600],["2011-02-02",54.425,37.02144,2338400],["2011-02-03",54.5,37.30551,2321600],["2011-02-04",54.78,37.49717,1943800],["2011-02-07",54.615,37.38423,2534800],["2011-02-08",55.57,38.03793,2426800],["2011-02-09",55.39,37.91472,2590800],["2011-02-10",55.965,38.30832,1849200],["2011-02-11",56.22,38.48285,1783400],["2011-02-14",55.835,38.21932,1609600],["2011-02-15",54.945,37.61013,2342200],["2011-02-16",55.705,38.13034,2056400],["2011-02-17",55.435,37.94552,1624400],["2011-02-18",55.46,37.96262,3653800],["2011-02-22",53.71,36.76474,2874200],["2011-02-23",52.76,36.11446,4965000],["2011-02-24",52.45,35.90229,5397800],["2011-02-25",53.465,36.59705,4810600],["2011-02-28",55.39,37.91472,9690800],["2011-03-01",53.55,36.65524,2695400],["2011-03-02",54.08,37.01803,2434400],["2011-03-03",55.84,38.22276,2908300],["2011-03-04",54.35,37.20282,2657000],["2011-03-07",53.03,36.29929,3918800],["2011-03-08",53.76,36.79897,3399200],["2011-03-09",52.67,36.05287,2581800],["2011-03-10",51.24,35.07404,3202500],["2011-03-11",51.62,35.33413,3156000],["2011-03-14",51.53,35.27253,2636300],["2011-03-15",51.02,34.92343,2286300],["2011-03-16",50.3,34.43058,2975100],["2011-03-17",51.35,35.14931,2978400],["2011-03-18",51.75,35.42312,3663100],["2011-03-21",53.17,36.39513,2297300],["2011-03-22",52.48,35.92281,2384900],["2011-03-23",52.38,35.85437,1736800],["2011-03-24",53.42,36.56624,1851700],["2011-03-25",54.01,36.9701,2107900],["2011-03-28",54.01,36.9701,2216900],["2011-03-29",54.39,37.23021,1608800],["2011-03-30",54.82,37.52455,2144600],["2011-03-31",55.44,37.94895,2171200],["2011-04-01",55.91,38.27065,1853400],["2011-04-04",55.6,38.05846,1591200],["2011-04-05",55.22,37.79836,1686300],["2011-04-06",55.1,37.7162,1750400],["2011-04-07",54.99,37.64091,1916100],["2011-04-08",54.26,37.14123,1511800],["2011-04-11",53.58,36.67577,2089200],["2011-04-12",52.5,35.9365,2961500],["2011-04-13",52.3,35.79961,1888800],["2011-04-14",52.37,35.84751,2635600],["2011-04-15",52.35,35.83382,2962100],["2011-04-18",51.57,35.29991,2591200],["2011-04-19",52.63,36.02548,2997800],["2011-04-20",53.5,36.62101,6067600],["2011-04-21",53.89,36.88796,3447600],["2011-04-25",53.61,36.6963,1860700],["2011-04-26",54.91,37.58615,2100000],["2011-04-27",55.55,38.02424,2970000],["2011-04-28",54.59,37.36713,2414900],["2011-04-29",53.56,36.66207,4985600],["2011-05-02",53.13,36.36773,2937000],["2011-05-03",52.39,35.86121,2566300],["2011-05-04",52.27,35.77908,4095800],["2011-05-05",51.55,35.51725,3398600],["2011-05-06",51.78,35.67572,2751400],["2011-05-09",51.76,35.66193,2173000],["2011-05-10",52.02,35.84108,3231700],["2011-05-11",52.04,35.85486,3419800],["2011-05-12",52.66,36.28205,3731900],["2011-05-13",51.92,35.77217,2312400],["2011-05-16",51.54,35.51037,2404300],["2011-05-17",49.65,34.20818,5352900],["2011-05-18",50.08,34.50444,4235300],["2011-05-19",51.38,35.40014,4404400],["2011-05-20",50.97,35.11765,4446900],["2011-05-23",49.79,34.30464,2670500],["2011-05-24",49.71,34.24953,1848200],["2011-05-25",50.41,34.7318,2644000],["2011-05-26",50.67,34.91094,1619100],["2011-05-27",51.38,35.40014,1490800],["2011-05-31",51.67,35.59993,2742100],["2011-06-01",49.22,33.91191,3407000],["2011-06-02",50.04,34.47688,4145500],["2011-06-03",48.91,33.69833,3304500],["2011-06-06",48.29,33.27117,5941400],["2011-06-07",47.57,32.7751,6772200],["2011-06-08",46.25,31.86563,5712400],["2011-06-09",46.81,32.25145,3382100],["2011-06-10",45.81,31.56246,2946400],["2011-06-13",46.3,31.90008,3430300],["2011-06-14",47.41,32.66485,3647200],["2011-06-15",46.52,32.05164,2663300],["2011-06-16",46.71,32.18256,3787900],["2011-06-17",47,32.38237,5803900],["2011-06-20",47.41,32.66485,2513700],["2011-06-21",48.69,33.54675,7377400],["2011-06-22",48.38,33.33315,3448100],["2011-06-23",48.85,33.65698,4200900],["2011-06-24",48.19,33.20225,3103000],["2011-06-27",48.23,33.2298,2205700],["2011-06-28",49.47,34.08416,3286000],["2011-06-29",50.15,34.55267,3980400],["2011-06-30",51.45,35.44835,4265100],["2011-07-01",52.65,36.27513,3887300],["2011-07-05",52.32,36.04778,2343500],["2011-07-06",51.94,35.78595,3239700],["2011-07-07",52.88,36.43359,2667200],["2011-07-08",52.53,36.19246,2550000],["2011-07-11",51.6,35.55169,3242200],["2011-07-12",51.47,35.46213,4456500],["2011-07-13",52.11,35.90309,4539800],["2011-07-14",51.05,35.17276,3001800],["2011-07-15",51.33,35.36568,2658300],["2011-07-18",50.59,34.85582,2122000],["2011-07-19",51.45,35.44835,1903600],["2011-07-20",51.1,35.2072,2050900],["2011-07-21",51.55,35.51725,2290800],["2011-07-22",51.16,35.24855,2966900],["2011-07-25",52.59,36.2338,4670200],["2011-07-26",50.83,35.02119,4887200],["2011-07-27",49.3,33.96703,7087300],["2011-07-28",48.02,33.08513,4110000],["2011-07-29",47.95,33.03689,4524900],["2011-08-01",47.54,32.75443,4274600],["2011-08-02",45.2,31.14219,5245300],["2011-08-03",45.48,31.3351,5869400],["2011-08-04",41.94,29.11374,7547200],["2011-08-05",42.35,29.39836,9419200],["2011-08-08",37.97,26.35787,14626800],["2011-08-09",40.75,28.28766,8259300],["2011-08-10",39.01,27.0798,10337200],["2011-08-11",40.65,28.21826,6695200],["2011-08-12",41.81,29.02349,4605700],["2011-08-15",42.68,29.62743,3792800],["2011-08-16",42.24,29.32201,4812600],["2011-08-17",41.54,28.83607,2696700],["2011-08-18",38.7,26.86461,7582400],["2011-08-19",37.9,26.30928,4986500],["2011-08-22",37.86,26.2815,3828300],["2011-08-23",39.33,27.30194,3489900],["2011-08-24",40.7,28.25297,4331700],["2011-08-25",39.42,27.36442,2764000],["2011-08-26",40.23,27.92669,3911900],["2011-08-29",42.1,29.22481,2769400],["2011-08-30",42.75,29.67603,3009900],["2011-08-31",42.95,29.81487,4330800],["2011-09-01",42.05,29.19009,4354200],["2011-09-02",40.32,27.98917,4153200],["2011-09-06",40.05,27.80174,4045600],["2011-09-07",41.23,28.62087,6301000],["2011-09-08",39.86,27.66985,7061900],["2011-09-09",38.66,26.83685,5888600],["2011-09-12",38.46,26.69802,6195000],["2011-09-13",39.31,27.28807,4715400],["2011-09-14",40.19,27.89893,5744300],["2011-09-15",41.22,28.61394,4535800],["2011-09-16",39.74,27.58655,6564000],["2011-09-19",39.77,27.60737,4883100],["2011-09-20",38.56,26.76742,3696100],["2011-09-21",36.21,25.13611,5235500],["2011-09-22",34.81,24.16427,7415800],["2011-09-23",34.73,24.10873,4751700],["2011-09-26",35.85,24.88621,4462200],["2011-09-27",37.13,25.77476,5982200],["2011-09-28",36.39,25.26107,4583800],["2011-09-29",36.81,25.55263,4562100],["2011-09-30",35.5,24.64324,3629200],["2011-10-03",34.16,23.71305,3989700],["2011-10-04",35.75,24.81679,6000000],["2011-10-05",37.54,26.05936,5992100],["2011-10-06",38.99,27.06592,5326900],["2011-10-07",38.63,26.81601,7038900],["2011-10-10",39.94,27.72538,3432700],["2011-10-11",40.49,28.10719,2909100],["2011-10-12",41.55,28.84302,6084400],["2011-10-13",42,29.15539,7315200],["2011-10-14",42.17,29.2734,4858300],["2011-10-17",40.87,28.37097,3325600],["2011-10-18",42.32,29.37753,4541800],["2011-10-19",41.83,29.03738,3109500],["2011-10-20",41.45,28.7736,4081400],["2011-10-21",42.25,29.32895,4249400],["2011-10-24",44.23,30.70341,7424900],["2011-10-25",43.14,29.94676,3721200],["2011-10-26",43.74,30.36326,4408000],["2011-10-27",46.82,32.50132,5867400],["2011-10-28",46.97,32.60543,3382900],["2011-10-31",44.82,31.11297,4996400],["2011-11-01",44.28,30.73811,6454900],["2011-11-02",45.28,31.43229,4474100],["2011-11-03",46.35,32.41848,4179200],["2011-11-04",45.94,32.13172,2871500],["2011-11-07",45.26,31.65611,4521700],["2011-11-08",45.99,32.16669,4245000],["2011-11-09",43.95,30.73986,3525000],["2011-11-10",44.49,31.11754,2861500],["2011-11-11",45.64,31.92189,2245700],["2011-11-14",46.1,32.24363,3856300],["2011-11-15",46.44,32.48142,2539700],["2011-11-16",44.95,31.43929,3766900],["2011-11-17",43.85,30.66992,3522500],["2011-11-18",43.92,30.71887,2078900],["2011-11-21",43.1,30.14535,2485300],["2011-11-22",42.56,29.76766,2630000],["2011-11-23",40.87,28.58562,3159300],["2011-11-25",40.55,28.36179,1337700],["2011-11-28",42.33,29.60679,2299300],["2011-11-29",42.37,29.63475,2118800],["2011-11-30",44.91,31.41131,3967400],["2011-12-01",44.59,31.18747,2258300],["2011-12-02",44.83,31.35535,2634200],["2011-12-05",46.01,32.18067,3477900],["2011-12-06",46.11,32.25062,3080100],["2011-12-07",45.59,31.88693,4217900],["2011-12-08",43.93,30.72587,3210500],["2011-12-09",44.35,31.01963,4163900],["2011-12-12",43.41,30.36217,2577000],["2011-12-13",43.13,30.16632,4723100],["2011-12-14",41.84,29.26406,3968500],["2011-12-15",41.98,29.36198,3760400],["2011-12-16",42.19,29.50886,7261600],["2011-12-19",41.76,29.20811,2212500],["2011-12-20",43.63,30.51603,2655400],["2011-12-21",43.7,30.56499,3862600],["2011-12-22",43.38,30.34116,2804700],["2011-12-23",44.36,31.02662,2196400],["2011-12-27",44.46,31.09656,1071700],["2011-12-28",43.3,30.28522,1770800],["2011-12-29",43.91,30.71188,1939000],["2011-12-30",43.53,30.4461,1722500],["2012-01-03",45.49,31.81699,3382300],["2012-01-04",45.48,31.80998,2456700],["2012-01-05",45.66,31.93587,3620600],["2012-01-06",45.29,31.67709,3010100],["2012-01-09",45.54,31.85194,6210700],["2012-01-10",47.74,33.39069,4055900],["2012-01-11",48.27,33.76139,3545900],["2012-01-12",49.17,34.39086,2476400],["2012-01-13",48.71,34.06912,3139900],["2012-01-17",48.94,34.22998,3330900],["2012-01-18",49.43,34.57272,3489200],["2012-01-19",50.03,34.99237,3542300],["2012-01-20",48.38,33.83831,4948200],["2012-01-23",48.08,33.6285,3279600],["2012-01-24",48.81,34.13907,2283600],["2012-01-25",49.54,34.64966,3016400],["2012-01-26",48.93,34.223,7389500],["2012-01-27",49.57,34.67065,3880000],["2012-01-30",49.66,34.73359,3028600],["2012-01-31",49.03,34.29296,3460400],["2012-02-01",49.82,34.8455,3653100],["2012-02-02",49.33,34.76796,1919000],["2012-02-03",50.93,35.89565,2897700],["2012-02-06",51.09,36.00841,3860100],["2012-02-07",51.29,36.14939,2377800],["2012-02-08",51.65,36.40311,2077300],["2012-02-09",51.8,36.50883,2042800],["2012-02-10",51.44,36.25512,2510400],["2012-02-13",52.05,36.68504,2284100],["2012-02-14",51.74,36.46653,2713500],["2012-02-15",50.87,35.85336,3833800],["2012-02-16",51.01,35.95201,4861400],["2012-02-17",50.82,35.81814,2662400],["2012-02-21",51.94,36.60751,3294900],["2012-02-22",52.16,36.76257,2615500],["2012-02-23",51.87,36.55817,2246400],["2012-02-24",51.75,36.4736,4729700],["2012-02-27",52.18,36.77666,2933300],["2012-02-28",52.51,37.00924,2584800],["2012-02-29",52.19,36.7837,3906000],["2012-03-01",52.21,36.7978,2521600],["2012-03-02",51.27,36.13528,2024800],["2012-03-05",50.72,35.74765,2171200],["2012-03-06",48.7,34.32394,4229800],["2012-03-07",48.75,34.35918,4340000],["2012-03-08",49.28,34.73273,3475900],["2012-03-09",49.01,34.54242,3345200],["2012-03-12",48.62,34.26757,3781600],["2012-03-13",50.23,35.4023,4630200],["2012-03-14",50.37,35.50097,3202000],["2012-03-15",50.65,35.69831,3015000],["2012-03-16",51.02,35.9591,3148000],["2012-03-19",50.86,35.84632,2762700],["2012-03-20",49.95,35.20495,2626300],["2012-03-21",49.93,35.19086,2754000],["2012-03-22",48.67,34.3028,4033200],["2012-03-23",49.3,34.74681,2720000],["2012-03-26",50.26,35.42343,3031900],["2012-03-27",50.12,35.32477,2225100],["2012-03-28",49.31,34.75386,3969000],["2012-03-29",49.15,34.6411,3038400],["2012-03-30",49.83,35.12038,3552000],["2012-04-02",50.09,35.30361,2362100],["2012-04-03",49.39,34.81025,2645600],["2012-04-04",48.49,34.17594,2719700],["2012-04-05",48,33.83057,3082700],["2012-04-09",47.32,33.35131,2598100],["2012-04-10",46.45,32.73812,2750900],["2012-04-11",46.16,32.53374,4824400],["2012-04-12",47.72,33.63324,2627800],["2012-04-13",46.87,33.03416,2283300],["2012-04-16",46.71,32.92138,6722800],["2012-04-17",47.6,33.54867,2791100],["2012-04-18",47.46,33.44999,2781600],["2012-04-19",46.93,33.07643,2604100],["2012-04-20",47.44,33.43589,3035400],["2012-04-23",47.4,33.4077,4875700],["2012-04-24",48.46,34.15478,4483100],["2012-04-25",48.78,34.38032,4370000],["2012-04-26",48.97,34.51426,7451000],["2012-04-27",49.07,34.58472,3154300],["2012-04-30",48.18,33.95746,2154600],["2012-05-01",47.95,33.79533,3688200],["2012-05-02",47.63,33.5698,2694900],["2012-05-03",46.51,33.04404,4057900],["2012-05-04",45.37,32.2341,4122200],["2012-05-07",45.6,32.39752,4746200],["2012-05-08",45.51,32.33356,4672600],["2012-05-09",45.07,32.02097,3030000],["2012-05-10",44.91,31.9073,2690500],["2012-05-11",44.71,31.7652,1875200],["2012-05-14",44.22,31.41708,2802000],["2012-05-15",44.09,31.3247,2949400],["2012-05-16",43.67,31.02631,3064100],["2012-05-17",42.47,30.17375,3243600],["2012-05-18",42.4,30.12402,3348400],["2012-05-21",42.09,29.90377,19512500],["2012-05-22",42.67,30.31584,10777600],["2012-05-23",42.91,30.48635,7600000],["2012-05-24",43.5,30.90553,5343800],["2012-05-25",43.3,30.76343,4677700],["2012-05-29",43.77,31.09737,4638100],["2012-05-30",43.34,30.79185,4826700],["2012-05-31",42.66,30.30873,5309800],["2012-06-01",40.24,28.58939,7708100],["2012-06-04",39.21,27.85762,9143800],["2012-06-05",40.09,28.48283,9262000],["2012-06-06",41.34,29.37091,10249600],["2012-06-07",41.15,29.23592,4649900],["2012-06-08",41.24,29.29986,4931400],["2012-06-11",40.09,28.48283,4263000],["2012-06-12",40.66,28.88779,5278500],["2012-06-13",39.28,27.90734,5462400],["2012-06-14",39.48,28.04942,3759100],["2012-06-15",39.84,28.30521,4082800],["2012-06-18",39.46,28.03522,2975900],["2012-06-19",39.9,28.34784,4411900],["2012-06-20",39.23,27.87183,4959900],["2012-06-21",37.78,26.84164,4469000],["2012-06-22",38.26,27.18266,9478700],["2012-06-25",37.09,26.3514,7228600],["2012-06-26",37.41,26.57875,8331100],["2012-06-27",37.57,26.69243,4512700],["2012-06-28",37.48,26.62849,5042600],["2012-06-29",39.63,28.156,7884400],["2012-07-02",39.21,27.85762,5470000],["2012-07-03",40.49,28.76702,2904500],["2012-07-05",40.26,28.6036,3891000],["2012-07-06",39.5,28.06364,3061600],["2012-07-09",39.19,27.84339,3384000],["2012-07-10",37.75,26.82031,6720200],["2012-07-11",37.04,26.31587,7978200],["2012-07-12",37.11,26.36562,5163500],["2012-07-13",38.09,27.06186,4305300],["2012-07-16",37.89,26.91978,2571900],["2012-07-17",38.37,27.2608,3456100],["2012-07-18",39.12,27.79366,4384300],["2012-07-19",39.53,28.08497,4572600],["2012-07-20",39.06,27.75103,5318700],["2012-07-23",40.57,28.82385,10313900],["2012-07-24",41,29.12935,7747000],["2012-07-25",42.06,29.88245,7446000],["2012-07-26",43.16,30.66397,6833600],["2012-07-27",44.05,31.29628,6961100],["2012-07-30",43.93,31.21104,4371400],["2012-07-31",43.84,31.14709,5631600],["2012-08-01",43.63,30.99788,3983900],["2012-08-02",43.13,30.91188,5607100],["2012-08-03",44.23,31.70028,4573400],["2012-08-06",44.32,31.76477,3119000],["2012-08-07",44.65,32.00129,3086300],["2012-08-08",45.35,32.50299,4916200],["2012-08-09",45.5,32.61049,2324100],["2012-08-10",46.15,33.07637,2582900],["2012-08-13",45.94,32.92585,3531600],["2012-08-14",45.75,32.78968,5252300],["2012-08-15",45.72,32.76817,3352800],["2012-08-16",46.05,33.00468,2892300],["2012-08-17",46.36,33.22689,2606900],["2012-08-20",46.06,33.01186,2294700],["2012-08-21",45.68,32.73949,2718400],["2012-08-22",45.9,32.89718,2843600],["2012-08-23",45.77,32.80402,2729800],["2012-08-24",46.44,33.28422,3700700],["2012-08-27",46.17,33.09069,2388100],["2012-08-28",45.64,32.71085,2644400],["2012-08-29",45.31,32.47433,4111000],["2012-08-30",44.5,31.89378,2634100],["2012-08-31",44.72,32.05147,2501600],["2012-09-04",44.22,31.6931,6528000],["2012-09-05",43.98,31.5211,2798700],["2012-09-06",46.1,33.04055,5719200],["2012-09-07",47.43,33.99376,6581600],["2012-09-10",47.12,33.77157,3280000],["2012-09-11",47.62,34.12994,3236600],["2012-09-12",47.66,34.1586,3104500],["2012-09-13",47.82,34.27327,4615200],["2012-09-14",47.23,33.85041,6822900],["2012-09-17",47.26,33.87191,3345600],["2012-09-18",47.65,34.15144,3969700],["2012-09-19",48.52,34.77497,5073300],["2012-09-20",47.97,34.38079,4714200],["2012-09-21",48.13,34.49546,4200300],["2012-09-24",47.73,34.20876,2278800],["2012-09-25",46.23,33.1337,3989200],["2012-09-26",46.28,33.16954,3328900],["2012-09-27",47.1,33.75724,2634800],["2012-09-28",47.27,33.87908,3693600],["2012-10-01",47.14,33.78591,4294200],["2012-10-02",46.64,33.42755,3682500],["2012-10-03",46.64,33.42755,3663800],["2012-10-04",46.66,33.7166,3197800],["2012-10-05",47.28,34.1646,3000600],["2012-10-08",46.81,33.82497,2862300],["2012-10-09",46.29,33.44923,2478400],["2012-10-10",44.86,32.41592,6362000],["2012-10-11",44.65,32.26417,4047100],["2012-10-12",44.97,32.4954,4280400],["2012-10-15",45.2,32.6616,3676500],["2012-10-16",46,33.23967,3104100],["2012-10-17",46.74,33.7744,2964000],["2012-10-18",46.51,33.60821,3526800],["2012-10-19",45.81,33.10238,5367700],["2012-10-22",46.1,33.31195,4846800],["2012-10-23",45.55,32.91451,3953400],["2012-10-24",44.99,32.50985,3621900],["2012-10-25",45.42,32.82058,2964200],["2012-10-26",45.12,32.60379,3108900],["2012-10-31",47.22,34.12126,7927300],["2012-11-01",49.59,35.83382,8070100],["2012-11-02",49.2,35.55201,5772700],["2012-11-05",50.49,36.48414,5326000],["2012-11-06",50.42,36.43357,4338100],["2012-11-07",49.55,35.80491,4935700],["2012-11-08",48.88,35.32078,4796300],["2012-11-09",49.05,35.44361,3849400],["2012-11-12",49.55,35.80491,2594600],["2012-11-13",49.47,35.7471,2952800],["2012-11-14",48.45,35.01006,3688200],["2012-11-15",48.26,34.87276,4564900],["2012-11-16",48.94,35.36414,4987400],["2012-11-19",50.25,36.31073,2972300],["2012-11-20",50.72,36.65036,3933200],["2012-11-21",50.73,36.65758,4016200],["2012-11-23",51.58,37.2718,1841300],["2012-11-26",51.17,36.97552,5698300],["2012-11-27",51.05,36.88881,3831500],["2012-11-28",52.03,37.59697,4370900],["2012-11-29",51.99,37.56805,4063800],["2012-11-30",52.16,37.69091,7798500],["2012-12-03",51.15,36.96107,4525300],["2012-12-04",51.28,37.05502,4314300],["2012-12-05",51.18,36.98276,4206100],["2012-12-06",51.4,37.14174,4440700],["2012-12-07",52.47,37.91491,3887900],["2012-12-10",52.34,37.82097,3841400],["2012-12-11",52.45,37.90045,2577000],["2012-12-12",52.04,37.60419,4019400],["2012-12-13",51.68,37.34406,3268800],["2012-12-14",52.57,37.98717,3323700],["2012-12-17",52.45,37.90045,3373500],["2012-12-18",53.88,38.93379,4555700],["2012-12-19",54.12,39.10722,3385700],["2012-12-20",54.66,39.49739,3510000],["2012-12-21",53.84,38.90487,6047700],["2012-12-24",53.47,38.63752,1293100],["2012-12-26",53.84,38.90487,1607800],["2012-12-27",53.63,38.75314,2299500],["2012-12-28",53.09,38.36293,1924500],["2012-12-31",54.18,39.15056,2619100],["2013-01-02",56.45,40.79087,4103900],["2013-01-03",56.37,40.73305,3124700],["2013-01-04",56.75,41.00766,2312200],["2013-01-07",55.75,40.28505,3184000],["2013-01-08",55.02,39.75755,4252900],["2013-01-09",55.77,40.2995,2627100],["2013-01-10",55.93,40.41513,3524600],["2013-01-11",55.75,40.28505,2753400],["2013-01-14",55.33,39.98155,2037600],["2013-01-15",55.59,40.16944,2164300],["2013-01-16",55.1,39.81535,2600300],["2013-01-17",56.42,40.76919,3511000],["2013-01-18",56.67,40.94984,3589700],["2013-01-22",56.98,41.17383,3274300],["2013-01-23",56.56,40.87035,2386900],["2013-01-24",57.31,41.4123,3866500],["2013-01-25",57.52,41.56404,2887200],["2013-01-28",57.25,41.36896,2093100],["2013-01-29",57.54,41.5785,1665300],["2013-01-30",56.95,41.15216,1903600],["2013-01-31",56.95,41.15216,2888700],["2013-02-01",57.52,41.56404,6602600],["2013-02-04",56.58,40.8848,5462000],["2013-02-05",59.37,42.90086,10292000],["2013-02-06",59.65,43.10319,6833800],["2013-02-07",58.88,42.54679,4628200],["2013-02-08",58.92,42.57569,4440900],["2013-02-11",59.67,43.11765,2990600],["2013-02-12",60.21,43.50786,2833100],["2013-02-13",61.04,44.1076,3033900],["2013-02-14",61.24,44.25213,2522500],["2013-02-15",60.87,43.98476,2936200],["2013-02-19",61.49,44.43278,2514500],["2013-02-20",60.74,43.89083,3834000],["2013-02-21",59.45,42.95868,3778600],["2013-02-22",59.75,43.17546,2711600],["2013-02-25",59.27,42.8286,4589900],["2013-02-26",59.56,43.03815,3254500],["2013-02-27",61.69,44.57731,3003100],["2013-02-28",61.97,44.77962,3798800],["2013-03-01",62.66,45.27823,5229000],["2013-03-04",62.12,44.88801,3951500],["2013-03-05",62.15,44.90969,3418400],["2013-03-06",62.62,45.24931,2813000],["2013-03-07",62.02,45.11837,1915000],["2013-03-08",63.35,46.08592,2581400],["2013-03-11",63.39,46.11502,1703500],["2013-03-12",62.84,45.71489,2716900],["2013-03-13",63.42,46.13685,3144800],["2013-03-14",63.17,45.95498,2793500],["2013-03-15",62.57,45.51848,4203300],["2013-03-18",61.83,44.98015,2596200],["2013-03-19",61.39,44.66007,2409000],["2013-03-20",62.68,45.59851,2487500],["2013-03-21",62.62,45.55486,3024400],["2013-03-22",63.27,46.02773,2609000],["2013-03-25",61.98,45.08928,3461700],["2013-03-26",61.16,44.49274,3364700],["2013-03-27",60.74,44.18719,5384300],["2013-03-28",61.25,44.55821,4510100],["2013-04-01",61.18,44.50729,3277100],["2013-04-02",60.93,44.32542,2706500],["2013-04-03",59.25,43.10325,5596300],["2013-04-04",59.53,43.30695,3921500],["2013-04-05",59.32,43.15417,3303000],["2013-04-08",60.33,43.88894,2720200],["2013-04-09",60.47,43.99077,3067600],["2013-04-10",61.12,44.46365,2475800],["2013-04-11",61.69,44.87831,2978800],["2013-04-12",60.3,43.8671,2648000],["2013-04-15",57.22,41.62647,4962000],["2013-04-16",59.05,42.95776,3128400],["2013-04-17",57.35,41.72104,4571300],["2013-04-18",55.8,40.59343,6419500],["2013-04-19",56.96,41.43731,4691200],["2013-04-22",56.89,41.38638,3818100],["2013-04-23",58.16,42.3103,3767000],["2013-04-24",58.62,42.64494,2911900],["2013-04-25",58.69,42.69586,2487100],["2013-04-26",58.65,42.66676,3571100],["2013-04-29",60.28,43.85256,6078800],["2013-04-30",61.41,44.67461,4319900],["2013-05-01",59.27,43.1178,4415500],["2013-05-02",59.45,43.5574,3949600],["2013-05-03",61.65,45.16928,4798200],["2013-05-06",62.07,45.47701,2562900],["2013-05-07",63.46,46.49542,2643800],["2013-05-08",64.56,47.30136,3383800],["2013-05-09",64.74,47.43326,2851400],["2013-05-10",64.93,47.57244,2155200],["2013-05-13",64.23,47.05959,2013900],["2013-05-14",65.09,47.68969,2853800],["2013-05-15",65.68,48.12195,2263300],["2013-05-16",65.7,48.1366,3091000],["2013-05-17",66.86,48.98652,3977900],["2013-05-20",68.07,49.87304,2801000],["2013-05-21",68.69,50.3273,3104400],["2013-05-22",68.88,50.46652,5064600],["2013-05-23",68.24,49.9976,3687400],["2013-05-24",68.23,49.99026,2251600],["2013-05-28",68.67,50.31263,2589300],["2013-05-29",67.24,49.26492,3386500],["2013-05-30",67.77,49.65322,1945900],["2013-05-31",66.06,48.40037,3847100],["2013-06-03",66.22,48.5176,3151900],["2013-06-04",65.59,48.05602,2929500],["2013-06-05",64.08,46.94967,3229100],["2013-06-06",64.4,47.18414,2681100],["2013-06-07",65.62,48.078,3174400],["2013-06-10",65.64,48.09266,7466900],["2013-06-11",64.56,47.30136,3501100],["2013-06-12",63.52,46.53938,2933000],["2013-06-13",64.83,47.49918,2936400],["2013-06-14",64.58,47.31602,1792900],["2013-06-17",64.74,47.43326,2537300],["2013-06-18",65.84,48.23918,1951200],["2013-06-19",64.7,47.40393,1890100],["2013-06-20",63.57,46.576,3599500],["2013-06-21",63.96,46.86175,3826700],["2013-06-24",62.19,45.56493,4371900],["2013-06-25",63.15,46.26829,3033200],["2013-06-26",63.94,46.8471,1976800],["2013-06-27",65.22,47.78493,2815800],["2013-06-28",65.81,48.21721,8398100],["2013-07-01",66.48,48.70811,3159200],["2013-07-02",66.04,48.38572,2697900],["2013-07-03",66.22,48.5176,1226700],["2013-07-05",67.72,49.61661,2387900],["2013-07-08",67.96,49.79245,2548800],["2013-07-09",68.11,49.90236,2503800],["2013-07-10",67.39,49.37482,2584000],["2013-07-11",68.21,49.97561,3210000],["2013-07-12",68.34,50.07085,1915200],["2013-07-15",68.19,49.96097,2919300],["2013-07-16",66.5,48.72274,2788800],["2013-07-17",66.92,49.03048,2090200],["2013-07-18",67.64,49.558,2058100],["2013-07-19",68.28,50.02692,2020500],["2013-07-22",68.12,49.90968,1304100],["2013-07-23",68.95,50.51778,2228300],["2013-07-24",68.08,49.88038,2424600],["2013-07-25",68.02,49.83641,1913300],["2013-07-26",68.03,49.84373,1754900],["2013-07-29",67.62,49.54335,1383900],["2013-07-30",68.3,50.04155,1726700],["2013-07-31",68.95,50.51778,2220500],["2013-08-01",69.93,51.54983,2843700],["2013-08-02",66.06,48.69699,10999100],["2013-08-05",66.33,48.89603,3920800],["2013-08-06",65.5,48.2842,2867800],["2013-08-07",64.55,47.58389,3384800],["2013-08-08",65.35,48.17362,3983900],["2013-08-09",65.62,48.37265,2291300],["2013-08-12",66.47,48.99923,2518200],["2013-08-13",66.94,49.34571,1842800],["2013-08-14",66.79,49.23514,1463900],["2013-08-15",65.24,48.09253,3035700],["2013-08-16",65.44,48.23996,2615600],["2013-08-19",64.83,47.79029,1510500],["2013-08-20",65.12,48.00408,1575200],["2013-08-21",65.47,48.26208,2634300],["2013-08-22",67,49.38993,1766000],["2013-08-23",66.89,49.30885,1544200],["2013-08-26",65.98,48.63804,1611600],["2013-08-27",64.04,47.20794,2654800],["2013-08-28",63.81,47.03838,1832800],["2013-08-29",63.99,47.17107,1453000],["2013-08-30",63.32,46.67718,1672600],["2013-09-03",63.08,46.50026,3364400],["2013-09-04",64.99,47.90823,3411100],["2013-09-05",65.44,48.23996,1707500],["2013-09-06",65.63,48.38002,2595100],["2013-09-09",66.75,49.20564,3577900],["2013-09-10",67.88,50.03863,2786900],["2013-09-11",68,50.1271,1735900],["2013-09-12",67.17,49.51524,1959200],["2013-09-13",67.33,49.6332,1320200],["2013-09-16",68.53,50.51779,2133300],["2013-09-17",68.22,50.28926,1594700],["2013-09-18",69.74,51.40975,2242700],["2013-09-19",70.79,52.18378,3727900],["2013-09-20",70.57,52.02161,3473900],["2013-09-23",69.49,51.22546,2521300],["2013-09-24",70.43,51.9184,2762600],["2013-09-25",70.4,51.89628,1865700],["2013-09-26",70.51,51.97738,1272100],["2013-09-27",69.69,51.37292,1789100],["2013-09-30",68.84,50.74632,2856800],["2013-10-01",68.99,50.85689,3149600],["2013-10-02",69.26,51.05592,4071300],["2013-10-03",68.23,50.29665,2433200],["2013-10-04",69.05,50.90113,1744600],["2013-10-07",67.21,49.54473,3019900],["2013-10-08",65.9,48.57906,3132000],["2013-10-09",65.65,48.39476,2914000],["2013-10-10",67.92,50.06813,3014400],["2013-10-11",69.3,51.08541,2468400],["2013-10-14",68.95,50.8274,1865100],["2013-10-15",66.94,49.34571,3976900],["2013-10-16",66.79,49.23514,3517200],["2013-10-17",67.33,49.6332,2986500],["2013-10-18",68.73,50.66522,3388700],["2013-10-21",68.38,50.40722,2883900],["2013-10-22",69.02,50.87901,2204500],["2013-10-23",67.77,49.95754,2428700],["2013-10-24",68.5,50.49567,3791000],["2013-10-25",71.64,52.81037,10766300],["2013-10-28",70.55,52.00687,3990600],["2013-10-29",71.31,52.56711,3117600],["2013-10-30",71.29,52.55237,4247500],["2013-10-31",70.56,52.32249,3287200],["2013-11-01",70.67,52.40406,2956900],["2013-11-04",70.62,52.36699,1760100],["2013-11-05",70.06,51.95173,2595500],["2013-11-06",70.21,52.06295,1948900],["2013-11-07",68.92,51.10637,2627800],["2013-11-08",70.6,52.35215,2350200],["2013-11-11",70.99,52.64135,1686200],["2013-11-12",71.9,53.31614,3317200],["2013-11-13",72.45,53.72398,1925800],["2013-11-14",72.3,53.61275,1935600],["2013-11-15",72.3,53.61275,2417900],["2013-11-18",72.07,53.4422,2415500],["2013-11-19",71.29,52.86382,2163500],["2013-11-20",70.89,52.56721,1926500],["2013-11-21",72.54,53.79073,2263000],["2013-11-22",73,54.13184,2214000],["2013-11-25",72.77,53.96127,2114300],["2013-11-26",72.83,54.00576,1903800],["2013-11-27",72.85,54.02061,1129800],["2013-11-29",72.66,53.87971,1083400],["2013-12-02",71.89,53.30872,1936400],["2013-12-03",71.16,52.76741,2457000],["2013-12-04",70.3,52.1297,3904700],["2013-12-05",71.32,52.88605,2449400],["2013-12-06",72.42,53.70176,2221500],["2013-12-09",72.3,53.61275,2215500],["2013-12-10",72.09,53.45703,2106900],["2013-12-11",70.96,52.6191,1833600],["2013-12-12",70.57,52.3299,1638700],["2013-12-13",70.97,52.62652,2078900],["2013-12-16",72.87,54.03544,3110900],["2013-12-17",73.45,54.46551,3607500],["2013-12-18",75,55.61488,3080200],["2013-12-19",74.48,55.2293,2104800],["2013-12-20",75.72,56.14878,3619200],["2013-12-23",75.44,55.94118,2352100],["2013-12-24",75.73,56.15622,610100],["2013-12-26",76.58,56.78651,1441200],["2013-12-27",76.75,56.91257,964400],["2013-12-30",76.01,56.36383,1728100],["2013-12-31",76.12,56.44541,2722600],["2014-01-02",75.49,55.97824,3774100],["2014-01-03",75.71,56.14138,1936400],["2014-01-06",75.38,55.89669,2077100],["2014-01-07",75.54,56.01532,1940800],["2014-01-08",75.28,55.82253,2330000],["2014-01-09",75.55,56.02274,2436600],["2014-01-10",76.32,56.59371,2360600],["2014-01-13",74.07,54.92526,6969400],["2014-01-14",75.7,56.13395,3925200],["2014-01-15",76.44,56.68272,2636700],["2014-01-16",76.54,56.75685,2381600],["2014-01-17",76.85,56.98672,3159800],["2014-01-21",77.67,57.59481,3205400],["2014-01-22",77.19,57.23884,2863800],["2014-01-23",75.94,56.31192,2733600],["2014-01-24",73.13,54.22823,4556600],["2014-01-27",72.79,53.9761,2676100],["2014-01-28",73.55,54.53966,1748900],["2014-01-29",73.48,54.48775,2793300],["2014-01-30",73.91,54.80663,2833800],["2014-01-31",73.09,54.19856,3121200],["2014-02-03",70.27,52.10744,4858500],["2014-02-04",68.65,50.90617,9149500],["2014-02-05",69.1,51.23985,6970500],["2014-02-06",69.07,51.21761,4986200],["2014-02-07",70.62,52.36699,5031500],["2014-02-10",69.54,51.56614,2816500],["2014-02-11",70.01,51.91464,3340900],["2014-02-12",71.1,52.72294,4603600],["2014-02-13",71.55,53.05659,2169300],["2014-02-14",72.72,53.92419,2825300],["2014-02-18",72.47,53.73881,1773700],["2014-02-19",72.13,53.48669,2146000],["2014-02-20",72.97,54.10958,2619300],["2014-02-21",73.5,54.50259,2663100],["2014-02-24",74.98,55.60007,3503600],["2014-02-25",75.36,55.88186,3374000],["2014-02-26",75.78,56.19328,3933300],["2014-02-27",75.45,55.94859,2607300],["2014-02-28",74.71,55.39984,4705000],["2014-03-03",73.47,54.48034,5792100],["2014-03-04",73.88,54.78437,4624000],["2014-03-05",74.4,55.16996,3526900],["2014-03-06",75.34,56.23739,3215300],["2014-03-07",76.15,56.84203,4176600],["2014-03-10",74.87,55.88655,2467600],["2014-03-11",74.53,55.63277,2721600],["2014-03-12",73.8,55.08788,2409500],["2014-03-13",72.55,54.1548,2776900],["2014-03-14",71.27,53.19937,3474000],["2014-03-17",72.4,54.04286,3343100],["2014-03-18",73.33,54.73703,1962100],["2014-03-19",72.06,53.78902,3096500],["2014-03-20",72.77,54.319,1731100],["2014-03-21",72.65,54.22945,2526800],["2014-03-24",72.68,54.25184,2570300],["2014-03-25",73.93,55.18491,2663300],["2014-03-26",72.98,54.47575,2554500],["2014-03-27",73.3,54.71465,2374000],["2014-03-28",74.23,55.40884,1705500],["2014-03-31",75.12,56.07317,2315700],["2014-04-01",75.77,56.55837,2587100],["2014-04-02",76.67,57.23016,2521100],["2014-04-03",77.02,57.49141,2750300],["2014-04-04",75.57,56.40908,3811700],["2014-04-07",73.39,54.78183,3325600],["2014-04-08",73.38,54.77435,3352200],["2014-04-09",74.79,55.82685,2353600],["2014-04-10",72.84,54.37126,2393800],["2014-04-11",70.92,52.93811,4130200],["2014-04-14",71.03,53.02021,3497900],["2014-04-15",71.89,53.66214,3159700],["2014-04-16",72.95,54.45338,2137600],["2014-04-17",73.82,55.10281,2757100],["2014-04-21",73.93,55.18491,1686200],["2014-04-22",74.43,55.55814,1662500],["2014-04-23",74.38,55.52081,1960700],["2014-04-24",74.96,55.95374,2031600],["2014-04-25",73.95,55.19983,1966900],["2014-04-28",74.5,55.61039,3172000],["2014-04-29",72.15,53.85623,5955600],["2014-04-30",72.64,54.22199,3968200],["2014-05-01",73.14,54.96598,3201600],["2014-05-02",72.86,54.75557,2735200],["2014-05-05",72.83,54.73302,1877100],["2014-05-06",72.37,54.38732,2316800],["2014-05-07",72.5,54.485,2355800],["2014-05-08",71.92,54.04913,2947000],["2014-05-09",71.62,53.82368,1939700],["2014-05-12",73.04,54.89085,2389000],["2014-05-13",73.2,55.01108,2469700],["2014-05-14",72.74,54.66539,1503400],["2014-05-15",72.39,54.40235,2763200],["2014-05-16",72.21,54.26709,3956900],["2014-05-19",72.64,54.59024,1705000],["2014-05-20",72.09,54.1769,2350500],["2014-05-21",72.94,54.81569,2250800],["2014-05-22",73.3,55.08622,1969800],["2014-05-23",73.72,55.40186,1629600],["2014-05-27",74.26,55.8077,1945200],["2014-05-28",73.98,55.59724,2141100],["2014-05-29",74.03,55.63484,1619300],["2014-05-30",73.69,55.37933,2048000],["2014-06-02",73.6,55.31168,1776700],["2014-06-03",73.54,55.2666,2131400],["2014-06-04",73.38,55.14635,1808200],["2014-06-05",73.56,55.28162,5181200],["2014-06-06",74.89,56.28114,2589000],["2014-06-09",75.56,56.78465,2841000],["2014-06-10",75.15,56.47655,1529900],["2014-06-11",75.26,56.55921,1981500],["2014-06-12",74.93,56.3112,2860500],["2014-06-13",75.16,56.48406,1577700],["2014-06-16",75.82,56.98006,2216800],["2014-06-17",76.16,57.23556,2207900],["2014-06-18",76.59,57.55873,1958200],["2014-06-19",76.83,57.7391,2314900],["2014-06-20",77.56,58.28769,4811200],["2014-06-23",79.24,59.55023,4317100],["2014-06-24",77.46,58.21255,2998100],["2014-06-25",76.99,57.85934,2617200],["2014-06-26",76.97,57.84429,2107100],["2014-06-27",77.26,58.06224,2189800],["2014-06-30",77.18,58.00212,2187000],["2014-07-01",77.36,58.13739,2435700],["2014-07-02",77.6,58.31774,2747300],["2014-07-03",78.29,58.8363,1563600],["2014-07-07",78.45,58.95654,2797100],["2014-07-08",77.43,58.18999,2622100],["2014-07-09",77.9,58.5432,2039600],["2014-07-10",77.66,58.36286,2644500],["2014-07-11",77.82,58.48308,1869100],["2014-07-14",79.05,59.40745,3857400],["2014-07-15",78.62,59.08427,2790900],["2014-07-16",79.44,59.70055,3057700],["2014-07-17",78.25,58.80625,1985500],["2014-07-18",78.57,59.04672,2435200],["2014-07-21",77.92,58.55824,3528200],["2014-07-22",78.32,58.85885,1729100],["2014-07-23",78.03,58.6409,1715400],["2014-07-24",77.38,58.15241,2242000],["2014-07-25",77.47,58.22005,2404900],["2014-07-28",76.75,57.67896,2612300],["2014-07-29",70.51,52.98949,10518500],["2014-07-30",69.9,52.53106,11758100],["2014-07-31",67.92,51.40341,6087800],["2014-08-01",67.18,50.84335,4525600],["2014-08-04",67.68,51.22176,4326200],["2014-08-05",67.5,51.08555,4262300],["2014-08-06",66.76,50.52551,4946600],["2014-08-07",66.72,50.49521,3454600],["2014-08-08",67.71,51.24448,3209800],["2014-08-11",67.93,51.41096,2178200],["2014-08-12",67.96,51.43369,2100700],["2014-08-13",68.69,51.98616,3316900],["2014-08-14",68.57,51.89534,2500300],["2014-08-15",68.11,51.5472,3389700],["2014-08-18",69,52.22077,3310600],["2014-08-19",69.2,52.37213,2188900],["2014-08-20",70.4,53.28032,3673800],["2014-08-21",70.05,53.01544,1518700],["2014-08-22",69.81,52.83379,2038200],["2014-08-25",70.29,53.19706,1585400],["2014-08-26",70,52.97759,1838700],["2014-08-27",69.77,52.80352,1826100],["2014-08-28",69.57,52.65215,1768000],["2014-08-29",69.81,52.83379,1271900],["2014-09-02",70.27,53.18193,1936900],["2014-09-03",69.81,52.83379,2682200],["2014-09-04",69.37,52.50079,2198600],["2014-09-05",69.17,52.34943,3128800],["2014-09-08",68.85,52.10727,1559700],["2014-09-09",68.23,51.63801,1924100],["2014-09-10",68.1,51.53964,2166800],["2014-09-11",67.78,51.29745,3338800],["2014-09-12",67.09,50.77524,2836100],["2014-09-15",67,50.70713,2666500],["2014-09-16",66.71,50.48764,3621200],["2014-09-17",66.36,50.22277,2808500],["2014-09-18",66.56,50.37413,2701400],["2014-09-19",66.37,50.23033,2639600],["2014-09-22",65.07,49.24646,3670300],["2014-09-23",65.14,49.29943,4035800],["2014-09-24",65.63,49.67029,3101900],["2014-09-25",64.45,48.77723,3833400],["2014-09-26",65.31,49.4281,2890600],["2014-09-29",64.69,48.95887,2529600],["2014-09-30",63.37,47.95986,5353300],["2014-10-01",62.68,47.43766,5457900],["2014-10-02",62.04,46.95329,6621300],["2014-10-03",63.15,47.79337,3790700],["2014-10-06",63.41,47.99013,2843300],["2014-10-07",61.69,46.6884,3266300],["2014-10-08",62.81,47.53604,3739600],["2014-10-09",59.52,45.04609,6368900],["2014-10-10",58.92,44.59199,5005800],["2014-10-13",58.27,44.10007,3723300],["2014-10-14",59.05,44.69039,4858900],["2014-10-15",58.97,44.62985,4671100],["2014-10-16",59.92,45.34882,3940600],["2014-10-17",61.44,46.49919,5617300],["2014-10-20",61.1,46.24187,2708400],["2014-10-21",62.9,47.60415,2389700],["2014-10-22",61.1,46.24187,3120000],["2014-10-23",62.74,47.48307,3428900],["2014-10-24",63.06,47.72525,1841500],["2014-10-27",62.55,47.33927,2248800],["2014-10-28",64.78,49.02698,3388100],["2014-10-29",65.92,49.88976,6765800],["2014-10-30",66.77,50.53307,3687500],["2014-10-31",68.39,51.75912,4427800],["2014-11-03",68.43,51.78938,3955800],["2014-11-04",67.91,51.39585,2911500],["2014-11-05",68.32,51.70615,2736600],["2014-11-06",69.06,52.26618,2741800],["2014-11-07",69.17,52.34943,3087200],["2014-11-10",69.38,52.50837,2575500],["2014-11-11",68.44,51.79696,2345800],["2014-11-12",67.64,51.56065,3016100],["2014-11-13",66.5,50.69164,3353600],["2014-11-14",66.94,51.02706,1955700],["2014-11-17",67.08,51.13377,1632500],["2014-11-18",67.41,51.3853,1982800],["2014-11-19",66.84,50.95083,1568300],["2014-11-20",67.36,51.34721,1385700],["2014-11-21",68.39,52.13236,2514800],["2014-11-24",69.07,52.65071,1886200],["2014-11-25",69.47,52.95563,2777800],["2014-11-26",69.21,52.75742,1552200],["2014-11-28",67.83,51.70548,1915100],["2014-12-01",67.19,51.21762,3349000],["2014-12-02",68.5,52.21622,3488800],["2014-12-03",70.21,53.51969,3182800],["2014-12-04",69.48,52.96326,1765500],["2014-12-05",69.41,52.90988,1497800],["2014-12-08",67.92,51.77407,2824800],["2014-12-09",68.5,52.21622,2042900],["2014-12-10",66.81,50.92795,2448300],["2014-12-11",66.83,50.9432,2399800],["2014-12-12",64.72,49.33479,3348700],["2014-12-15",64.4,49.09087,2877200],["2014-12-16",65.17,49.67781,3473200],["2014-12-17",64.88,49.45673,4479500],["2014-12-18",67.45,51.41581,3147900],["2014-12-19",69.16,52.71933,4570800],["2014-12-22",69.07,52.65071,2897000],["2014-12-23",69.39,52.89463,1965200],["2014-12-24",69.3,52.82603,734600],["2014-12-26",69.43,52.92513,851400],["2014-12-29",69.34,52.85652,1422400],["2014-12-30",68.77,52.42202,1455400],["2014-12-31",67.96,51.80457,1217200],["2015-01-02",67.93,51.78171,1638100],["2015-01-05",65.12,49.6397,3206200],["2015-01-06",64.39,49.08323,3241700],["2015-01-07",64.58,49.22806,3120800],["2015-01-08",66.89,50.98893,3445900],["2015-01-09",66.06,50.35624,2810800],["2015-01-12",65.48,49.91412,2848300],["2015-01-13",65.46,49.89887,3575900],["2015-01-14",64.24,48.96889,2394500],["2015-01-15",64.07,48.8393,3635900],["2015-01-16",64.59,49.23568,3488800],["2015-01-20",64.8,49.39576,3265200],["2015-01-21",65.82,50.17329,3276800],["2015-01-22",67.68,51.59113,3463400],["2015-01-23",67.01,51.08041,2356100],["2015-01-26",66.82,50.93557,1950000],["2015-01-27",65.02,49.56347,3771600],["2015-01-28",63.61,48.48866,3197400],["2015-01-29",64.19,48.93077,3359600],["2015-01-30",63.09,48.09227,3911500],["2015-02-02",64.4,49.09087,4116900],["2015-02-03",69.79,53.19955,7275200],["2015-02-04",68.48,52.20096,4301200],["2015-02-05",69.22,52.76504,2552600],["2015-02-06",70.05,53.39775,3272400],["2015-02-09",70.14,53.46635,2079700],["2015-02-10",70.74,53.9237,1971600],["2015-02-11",70.33,53.61118,2024600],["2015-02-12",71.65,54.61738,2697300],["2015-02-13",72.55,55.30342,3118800],["2015-02-17",72.13,54.98328,1977800],["2015-02-18",72.29,55.10526,1655800],["2015-02-19",72.12,54.97566,1381700],["2015-02-20",72.51,55.27294,1779900],["2015-02-23",71.64,54.60977,1996600],["2015-02-24",71.72,54.67074,2073800],["2015-02-25",71.55,54.54118,2585600],["2015-02-26",71.79,54.72411,1905000],["2015-02-27",71.01,54.12953,2396600],["2015-03-02",71,54.1219,2208400],["2015-03-03",70.44,53.69503,2239800],["2015-03-04",69.65,53.09282,2186400],["2015-03-05",69.35,53.2849,1732500],["2015-03-06",68.17,52.37827,1969100],["2015-03-09",68.5,52.63181,1633800],["2015-03-10",67.16,51.60224,1988400],["2015-03-11",66.57,51.14891,1874600],["2015-03-12",67.25,51.67138,2301500],["2015-03-13",66.64,51.2027,2503400],["2015-03-16",67.79,52.08629,3203000],["2015-03-17",67.68,52.00178,2215400],["2015-03-18",68.52,52.64718,3470900],["2015-03-19",67.58,51.92494,2032300],["2015-03-20",68.48,52.61645,4282400],["2015-03-23",68.06,52.29374,2288400],["2015-03-24",67.87,52.14776,2150600],["2015-03-25",66.81,51.3333,2193600],["2015-03-26",66.67,51.22574,1981300],["2015-03-27",66.7,51.24879,1386600],["2015-03-30",67.82,52.10933,1385000],["2015-03-31",67.94,52.20155,3182300],["2015-04-01",67.58,51.92494,2935200],["2015-04-02",67.68,52.00178,1987600],["2015-04-06",68.94,52.9699,2186500],["2015-04-07",68.56,52.67791,1765900],["2015-04-08",68.15,52.3629,1967200],["2015-04-09",68.55,52.67024,2398800],["2015-04-10",68.69,52.7778,2529400],["2015-04-13",68.34,52.50887,1839900],["2015-04-14",68.66,52.75476,2583100],["2015-04-15",69.74,53.58457,2984400],["2015-04-16",69.43,53.3464,1662400],["2015-04-17",69.11,53.10049,2910100],["2015-04-20",69.81,53.63836,2749400],["2015-04-21",69.35,53.2849,2378400],["2015-04-22",69.28,53.23112,2352700],["2015-04-23",69.1,53.09282,2075300],["2015-04-24",68.58,52.69329,2130900],["2015-04-27",69.38,53.30797,3086600],["2015-04-28",68.61,52.71633,4924300],["2015-04-29",69.54,53.43092,4306800],["2015-04-30",68.73,53.22955,3521400],["2015-05-01",70.52,54.61584,3468200],["2015-05-04",70.8,54.8327,2805300],["2015-05-05",71.41,55.30511,4437100],["2015-05-06",71.56,55.42128,3020000],["2015-05-07",71.25,55.18121,2448300],["2015-05-08",72.1,55.83951,2076100],["2015-05-11",72.27,55.97116,1854600],["2015-05-12",71.94,55.71559,1693400],["2015-05-13",72.81,56.38939,2621000],["2015-05-14",73.5,56.92377,2767400],["2015-05-15",73.32,56.78436,2944700],["2015-05-18",73.46,56.8928,1748900],["2015-05-19",72.8,56.38165,1904800],["2015-05-20",72.77,56.3584,6877900],["2015-05-21",73.4,56.84634,2564600],["2015-05-22",73.09,56.60624,1514300],["2015-05-26",72.01,55.76981,2452200],["2015-05-27",72.98,56.52105,1949400],["2015-05-28",72.78,56.36617,1715900],["2015-05-29",71.59,55.44453,2497300],["2015-06-01",71.58,55.43679,1613200],["2015-06-02",72.35,56.03313,1759600],["2015-06-03",72.87,56.43585,1776500],["2015-06-04",72.04,55.79305,2222700],["2015-06-05",71.75,55.56844,1854500],["2015-06-08",71.66,55.49873,1575500],["2015-06-09",71.49,55.36708,1292300],["2015-06-10",72.54,56.18028,1717800],["2015-06-11",72.57,56.20352,1315900],["2015-06-12",71.88,55.66913,1746600],["2015-06-15",70.89,54.9024,1781200],["2015-06-16",70.44,54.5539,2344700],["2015-06-17",70.38,54.5074,2082800],["2015-06-18",71.05,55.02631,1825000],["2015-06-19",70.2,54.36802,3127200],["2015-06-22",70.2,54.36802,1863300],["2015-06-23",70.3,54.44547,1936200],["2015-06-24",69.59,53.89557,2142300],["2015-06-25",68.54,53.08238,2238800],["2015-06-26",68.28,52.88102,2348700],["2015-06-29",66.93,51.83546,2255800],["2015-06-30",67.49,52.26919,3044900],["2015-07-01",67.64,52.38537,2151400],["2015-07-02",67.41,52.20723,1971100],["2015-07-06",66.74,51.68834,1868900],["2015-07-07",66.91,51.82,3143500],["2015-07-08",65.41,50.65829,2037000],["2015-07-09",65.39,50.64281,2297200],["2015-07-10",65.77,50.9371,1570200],["2015-07-13",66.41,51.43275,1795500],["2015-07-14",66.43,51.44826,1712100],["2015-07-15",65.74,50.91385,2299900],["2015-07-16",65.98,51.09975,2103200],["2015-07-17",65.11,50.42594,2177700],["2015-07-20",65.25,50.53437,1659400],["2015-07-21",64.01,49.57402,3462000],["2015-07-22",63.48,49.16355,2166300],["2015-07-23",62.99,48.78407,3664900],["2015-07-24",61.15,47.35903,7003600],["2015-07-27",60.57,46.90983,3084900],["2015-07-28",61.49,47.62234,3041200],["2015-07-29",61.8,47.86244,7330800],["2015-07-30",61.08,47.72961,3394500],["2015-07-31",60.58,47.33888,3295200],["2015-08-03",60.26,47.08883,2767700],["2015-08-04",59.58,46.55746,3022200],["2015-08-05",59.62,46.58871,3420200],["2015-08-06",59.98,46.87003,2527800],["2015-08-07",59.85,46.76845,2371400],["2015-08-10",61.39,47.97182,2425200],["2015-08-11",60.11,46.97161,2668100],["2015-08-12",60.3,47.12009,2934100],["2015-08-13",59.94,46.83877,1719000],["2015-08-14",59.96,46.8544,2079800],["2015-08-17",60.33,47.14353,1375400],["2015-08-18",59.82,46.745,2128100],["2015-08-19",58.65,45.83073,3259600],["2015-08-20",58.12,45.41657,3600400],["2015-08-21",56.69,44.29912,4869200],["2015-08-24",54.32,42.44715,6020200],["2015-08-25",52.71,41.18905,4600300],["2015-08-26",54.57,42.64251,4609700],["2015-08-27",56.63,44.25225,4180500],["2015-08-28",57.05,44.58044,2974500],["2015-08-31",57.06,44.58826,2835300],["2015-09-01",54.9,42.90038,3634400],["2015-09-02",55.57,43.42393,2915000],["2015-09-03",55.29,43.20514,3216700],["2015-09-04",55.05,43.01759,3367000],["2015-09-08",56.68,44.29131,2952000],["2015-09-09",55.99,43.75213,2676000],["2015-09-10",55.86,43.65054,2396000],["2015-09-11",55.72,43.54114,1762200],["2015-09-14",54.68,42.72846,4092800],["2015-09-15",55.74,43.55677,3461500],["2015-09-16",56.54,44.18192,2364100],["2015-09-17",55.05,43.01759,4300800],["2015-09-18",52.93,41.36096,6767400],["2015-09-21",53.26,41.61885,3546500],["2015-09-22",53,41.41566,3802500],["2015-09-23",52.36,40.91554,3649900],["2015-09-24",52.19,40.78271,6620200],["2015-09-25",51.92,40.57172,6819500],["2015-09-28",50.05,39.11045,6838000],["2015-09-29",50.66,39.58713,3104200],["2015-09-30",51.3,40.08723,3120500],["2015-10-01",50.58,39.5246,2934800],["2015-10-02",51.4,40.16539,5100800],["2015-10-05",52.76,41.2281,3842700],["2015-10-06",52.58,41.08746,5230100],["2015-10-07",54.11,42.28304,5431700],["2015-10-08",55.3,43.21294,3902400],["2015-10-09",54.82,42.83786,3168300],["2015-10-12",54.14,42.30648,2491900],["2015-10-13",53.5,41.80637,2498600],["2015-10-14",52.75,41.22032,2935700],["2015-10-15",52.1,40.71238,4716000],["2015-10-16",51.15,39.97002,6785300],["2015-10-19",51.27,40.06379,4398200],["2015-10-20",52.37,40.92336,7151800],["2015-10-21",52.52,41.04058,3576500],["2015-10-22",54.35,42.47058,4617100],["2015-10-23",54.31,42.43934,3169000],["2015-10-26",53.78,42.02517,2820300],["2015-10-27",52.75,41.22032,3036400],["2015-10-28",54.08,42.25961,3409500],["2015-10-29",54.31,42.43934,3574600],["2015-10-30",55.91,43.68961,7023400],["2015-11-02",56.72,44.32258,4576100],["2015-11-03",56.74,44.33821,4003100],["2015-11-04",56.74,44.33821,3962800],["2015-11-05",57.11,45.06414,6716200],["2015-11-06",57.22,45.15094,5281400],["2015-11-09",56.36,44.47234,3952200],["2015-11-10",56.23,44.36975,3707700],["2015-11-11",55.52,43.80953,4158300],["2015-11-12",54.19,42.76005,5806300],["2015-11-13",54.11,42.69691,3638400],["2015-11-16",55.41,43.72272,2748500],["2015-11-17",55.44,43.74639,2918700],["2015-11-18",56.88,44.88267,3028300],["2015-11-19",56.77,44.79586,4470700],["2015-11-20",57.59,45.44291,4810000],["2015-11-23",57.22,45.15094,3386100],["2015-11-24",57.69,45.5218,3163800],["2015-11-25",57.95,45.72697,3167800],["2015-11-27",58.1,45.84533,1049200],["2015-11-30",58.16,45.89267,3267100],["2015-12-01",58.45,46.12152,3122400],["2015-12-02",57.13,45.07993,3042300],["2015-12-03",55.62,43.88843,5184900],["2015-12-04",56.05,44.22772,3245100],["2015-12-07",54.71,43.17036,3529000],["2015-12-08",53,41.82104,5690100],["2015-12-09",52.67,41.56065,3593100],["2015-12-10",52.14,41.14244,4156400],["2015-12-11",50.87,40.14032,5868400],["2015-12-14",50.38,39.75367,4220700],["2015-12-15",50.58,39.91148,3653500],["2015-12-16",51.99,41.02408,4287000],["2015-12-17",50.13,39.55639,4476100],["2015-12-18",49.74,39.24865,8579300],["2015-12-21",50.71,40.01406,5618900],["2015-12-22",51.81,40.88205,6196200],["2015-12-23",53.28,42.042,3577800],["2015-12-24",53.25,42.01832,985900],["2015-12-28",52.59,41.49754,1913400],["2015-12-29",53.08,41.88419,2587300],["2015-12-30",52.59,41.49754,1842700],["2015-12-31",52.04,41.06352,2164400],["2016-01-04",52.22,41.20556,3840100],["2016-01-05",51.85,40.9136,2102300],["2016-01-06",50.92,40.17976,2873000],["2016-01-07",49.73,39.24076,4586600],["2016-01-08",49.17,38.79889,3448200],["2016-01-11",49.15,38.78311,3176000],["2016-01-12",49.95,39.41436,3416100],["2016-01-13",48.43,38.21497,3562300],["2016-01-14",48.32,38.12816,4650700],["2016-01-15",47.86,37.76519,4605500],["2016-01-19",48.09,37.94669,3473400],["2016-01-20",47.51,37.48902,4127000],["2016-01-21",47.78,37.70207,3767200],["2016-01-22",48.51,38.27809,3436800],["2016-01-25",47.27,37.29964,2506000],["2016-01-26",49.02,38.68053,3406900],["2016-01-27",49.44,39.01194,4581500],["2016-01-28",50.19,39.60374,3825800],["2016-01-29",50.51,39.85624,8031300],["2016-02-01",50.22,39.62742,3902600],["2016-02-02",49,38.66474,5797600],["2016-02-03",52.48,41.41073,7387400],["2016-02-04",54.36,42.89418,6098100],["2016-02-05",54.66,43.13092,4270900],["2016-02-08",55.11,43.48598,6236700],["2016-02-09",54.48,42.98888,5233800],["2016-02-10",53.7,42.3734,3496500],["2016-02-11",53.1,41.89995,4928200],["2016-02-12",54.2,42.76795,4027000],["2016-02-16",54.82,43.25716,3512400],["2016-02-17",56.01,44.19617,3586700],["2016-02-18",56.2,44.34608,2727800],["2016-02-19",56.01,44.19617,2669700],["2016-02-22",57.68,45.51392,4353300],["2016-02-23",56.55,44.62226,2522700],["2016-02-24",56.8,44.81953,2784600],["2016-02-25",57.28,45.19829,2418100],["2016-02-26",57.27,45.19041,2385000],["2016-02-29",56.71,44.74854,4059500],["2016-03-01",58.06,45.81378,3732400],["2016-03-02",57.95,45.72697,3066400],["2016-03-03",57.83,46.08561,2272100],["2016-03-04",57.95,46.18122,2887500],["2016-03-07",59.02,47.03391,2580400],["2016-03-08",57.87,46.11746,2248900],["2016-03-09",58.56,46.66734,2851200],["2016-03-10",59.41,47.34471,4580900],["2016-03-11",60.13,47.91849,3767800],["2016-03-14",60.5,48.21334,2467000],["2016-03-15",60.45,48.1735,2490200],["2016-03-16",60.78,48.43649,2992900],["2016-03-17",63.11,50.2933,4276000],["2016-03-18",63.47,50.58019,7865100],["2016-03-21",63.68,50.74754,3562200],["2016-03-22",63.42,50.54034,3401200],["2016-03-23",62.48,49.79124,2905500],["2016-03-24",62.37,49.70358,2160200],["2016-03-28",62.47,49.78327,1647800],["2016-03-29",62.37,49.70358,2488500],["2016-03-30",62.75,50.0064,1758600],["2016-03-31",62.56,49.855,2140700],["2016-04-01",63.66,50.7316,3007500],["2016-04-04",62.65,49.92672,2364500],["2016-04-05",60.39,48.12568,6084400],["2016-04-06",59.55,47.45628,6787900],["2016-04-07",59.48,47.40049,4162300],["2016-04-08",59.91,47.74317,2640300],["2016-04-11",60.62,48.30899,2430900],["2016-04-12",61.54,49.04214,2525400],["2016-04-13",63.04,50.23751,2420200],["2016-04-14",62.58,49.87092,2108000],["2016-04-15",62.83,50.07016,2308600],["2016-04-18",62.68,49.95063,1538900],["2016-04-19",62.77,50.02235,2124800],["2016-04-20",62.16,49.53622,2858200],["2016-04-21",62.15,49.52826,2383900],["2016-04-22",62.99,50.19767,1903500],["2016-04-25",62.26,49.61592,1833500],["2016-04-26",63.25,50.40486,2066700],["2016-04-27",63.83,50.86708,1830000],["2016-04-28",63.19,50.35706,2457800],["2016-04-29",63.27,50.42082,3369500],["2016-05-02",63.46,50.57222,2722000],["2016-05-03",63.29,50.43673,3956900],["2016-05-04",60.97,49.02946,3102500],["2016-05-05",60.98,49.03752,1891500],["2016-05-06",61.3,49.29483,1895900],["2016-05-09",60.66,48.78018,1764900],["2016-05-10",62.1,49.93816,1567100],["2016-05-11",62,49.85775,1837500],["2016-05-12",62.07,49.91404,1608600],["2016-05-13",60.87,48.94904,1693900],["2016-05-16",61.95,49.81754,2061800],["2016-05-17",61.32,49.31092,1809700],["2016-05-18",60.1,48.32985,2202800],["2016-05-19",59.54,47.87952,3452100],["2016-05-20",59.8,48.0886,3077700],["2016-05-23",60.05,48.28964,1692700],["2016-05-24",60.4,48.57109,1952400],["2016-05-25",61.61,49.54412,2221200],["2016-05-26",61.52,49.47175,1527500],["2016-05-27",61.63,49.56022,1030100],["2016-05-31",61.63,49.56022,1849500],["2016-06-01",61.65,49.57631,2083800],["2016-06-02",61.75,49.65671,1789300],["2016-06-03",61.45,49.41546,1809300],["2016-06-06",62.67,50.39653,1620100],["2016-06-07",62.53,50.28396,1820100],["2016-06-08",63.14,50.77449,1817200],["2016-06-09",62.77,50.47694,1197500],["2016-06-10",61.62,49.55216,1872200],["2016-06-13",60.63,48.75605,2656200],["2016-06-14",60.44,48.60326,2619800],["2016-06-15",60.65,48.77214,1537500],["2016-06-16",60.79,48.88473,1662500],["2016-06-17",61.62,49.55216,2472800],["2016-06-20",62.29,50.09095,1983500],["2016-06-21",61.85,49.73711,1565700],["2016-06-22",61.76,49.66476,1662000],["2016-06-23",62.82,50.51716,1189600],["2016-06-24",58.03,46.66525,5749400],["2016-06-27",55.57,44.68702,5664200],["2016-06-28",56.86,45.72437,4624000],["2016-06-29",58.09,46.7135,2720600],["2016-06-30",59.73,48.03232,2897600],["2016-07-01",60.27,48.46656,2663700],["2016-07-05",58.72,47.22011,2490300],["2016-07-06",59.45,47.80714,3073700],["2016-07-07",60.11,48.33789,2689800],["2016-07-08",61.92,49.79342,2001800],["2016-07-11",62.4,50.17942,2075300],["2016-07-12",63.96,51.43389,2501800],["2016-07-13",63.87,51.36152,1960600],["2016-07-14",63.8,51.30524,3706500],["2016-07-15",63.83,51.32936,2670800],["2016-07-18",63.49,51.05593,1872200],["2016-07-19",63.05,50.70211,2493100],["2016-07-20",63.5,51.06399,1697500],["2016-07-21",63.21,50.83078,1583800],["2016-07-22",63.38,50.96749,1377000],["2016-07-25",63.47,51.03986,1520500],["2016-07-26",64.57,51.92443,2305900],["2016-07-27",64.41,51.79575,2075700],["2016-07-28",64.01,51.47409,1404500],["2016-07-29",63.41,50.9916,3157900],["2016-08-01",63.94,51.41781,4820000],["2016-08-02",64.01,51.47409,5154800],["2016-08-03",64.24,52.1232,3161200],["2016-08-04",64.5,52.33417,2640400],["2016-08-05",65.46,53.11309,2300700],["2016-08-08",65.83,53.41331,2780600],["2016-08-09",65.84,53.42142,2461800],["2016-08-10",66.71,54.12731,2736800],["2016-08-11",67.33,54.63038,3085600],["2016-08-12",67.21,54.53302,2359000],["2016-08-15",67.63,54.87378,1948700],["2016-08-16",67.27,54.58171,2044600],["2016-08-17",67.62,54.86569,1805300],["2016-08-18",67.72,54.94682,1732300],["2016-08-19",67.66,54.89815,1898300],["2016-08-22",67.7,54.9306,1601100],["2016-08-23",67.68,54.91436,1409000],["2016-08-24",67.3,54.60603,1510500],["2016-08-25",67.39,54.67906,1485100],["2016-08-26",67.32,54.62228,1509500],["2016-08-29",67.71,54.93872,1105600],["2016-08-30",67.15,54.48433,2180300],["2016-08-31",66.54,53.9894,2390700],["2016-09-01",66.92,54.29773,2041200],["2016-09-02",67.54,54.80077,1509500],["2016-09-06",66.62,54.05429,1995800],["2016-09-07",66.74,54.15166,1470600],["2016-09-08",66.08,53.61616,1925700],["2016-09-09",63.57,51.57959,3580700],["2016-09-12",64.99,52.73174,2699800],["2016-09-13",63.21,51.28749,3266900],["2016-09-14",62.98,51.10086,2545200],["2016-09-15",63.09,51.19013,2942700],["2016-09-16",62.35,50.58971,4824800],["2016-09-19",63.25,51.31995,1966300],["2016-09-20",62.74,50.90614,2406600],["2016-09-21",63.73,51.7094,1844600],["2016-09-22",64.09,52.0015,2680000],["2016-09-23",63.31,51.36863,1444500],["2016-09-26",62.9,51.03596,1327300],["2016-09-27",63.41,51.44975,1690800],["2016-09-28",64.57,52.39097,1916700],["2016-09-29",64.16,52.0583,1885800],["2016-09-30",65.71,53.31594,3886900],["2016-10-03",65.87,53.44577,2566000],["2016-10-04",64.32,52.18813,2110600],["2016-10-05",65.54,53.17801,2260500],["2016-10-06",65.5,53.14555,1389900],["2016-10-07",64.48,52.31795,2232300],["2016-10-10",64.14,52.04207,2704900],["2016-10-11",63.12,51.21447,2934200],["2016-10-12",64.26,52.13944,2793700],["2016-10-13",63.15,51.23881,2731900],["2016-10-14",63.3,51.3605,2043900],["2016-10-17",63.12,51.21447,2672000],["2016-10-18",63.19,51.27127,1956000],["2016-10-19",63.68,51.66883,1935200],["2016-10-20",63.8,51.76621,2365800],["2016-10-21",63.71,51.69318,2117000],["2016-10-24",63.37,51.41731,1857700],["2016-10-25",63.18,51.26315,1989300],["2016-10-26",64.21,52.09886,1989500],["2016-10-27",62.29,50.54102,4973700],["2016-10-28",62.38,50.61404,2166500],["2016-10-31",63.77,51.74186,4261100],["2016-11-01",60.7,49.25091,8389200],["2016-11-02",60.88,49.39696,4162600],["2016-11-03",59.72,48.91373,4735100],["2016-11-04",60.76,49.76554,4583400],["2016-11-07",62.43,51.13335,2840600],["2016-11-08",63,51.60022,3382000],["2016-11-09",66.32,54.31947,5690100],["2016-11-10",68.7,56.2688,6947900],["2016-11-11",67.31,55.13031,5332400],["2016-11-14",67.06,54.92557,5788800],["2016-11-15",65.85,53.93451,4859300],["2016-11-16",65.54,53.68061,3154600],["2016-11-17",64.79,53.06631,3407400],["2016-11-18",64.15,52.54213,4728900],["2016-11-21",65.54,53.68061,4399500],["2016-11-22",65.58,53.71337,2131900],["2016-11-23",66.49,54.45871,2568700],["2016-11-25",66.81,54.72079,920600],["2016-11-28",65.98,54.041,2221700],["2016-11-29",65.69,53.80346,2779300],["2016-11-30",66.51,54.47508,2426200],["2016-12-01",67.65,55.4088,3073700],["2016-12-02",67.76,55.4989,2352000],["2016-12-05",68.01,55.70365,2252900],["2016-12-06",68.45,56.06403,2763300],["2016-12-07",68.9,56.43261,3512100],["2016-12-08",68.98,56.49814,2099000],["2016-12-09",69.53,56.94862,1988000],["2016-12-12",69.86,57.21891,2233600],["2016-12-13",68.85,56.39165,2846700],["2016-12-14",67.67,55.42518,3039600],["2016-12-15",67.89,55.60537,2839500],["2016-12-16",68.06,55.74461,4108900],["2016-12-19",67.82,55.54805,1621800],["2016-12-20",68.45,56.06403,2988100],["2016-12-21",67.82,55.54805,1574100],["2016-12-22",68.07,55.75281,1560300],["2016-12-23",68.26,55.90844,757100],["2016-12-27",68.49,56.0968,618900],["2016-12-28",67.7,55.44976,1237500],["2016-12-29",67.61,55.37604,703500],["2016-12-30",67.09,54.95013,1261800],["2017-01-03",68.53,56.12957,2231600],["2017-01-04",68.17,55.8347,1635000],["2017-01-05",67.35,55.16308,2393900],["2017-01-06",68.01,55.70365,2590000],["2017-01-09",66.88,54.77812,2704400],["2017-01-10",67.21,55.04842,2214500],["2017-01-11",68.46,56.07223,2126400],["2017-01-12",68.2,55.85929,1357100],["2017-01-13",68.66,56.23604,1264700],["2017-01-17",67.56,55.33508,1697700],["2017-01-18",67.8,55.53167,1651300],["2017-01-19",67.73,55.47432,1431100],["2017-01-20",67.93,55.63814,1559900],["2017-01-23",67.74,55.48251,1195900],["2017-01-24",69.17,56.65375,2044400],["2017-01-25",71.18,58.30006,3278100],["2017-01-26",71.31,58.40652,2249900],["2017-01-27",70.95,58.11167,1899800],["2017-01-30",70.41,57.66939,2034900],["2017-01-31",70.78,57.97242,3016700],["2017-02-01",71.31,58.40652,3919500],["2017-02-02",70.02,57.34995,4690700],["2017-02-03",70.22,57.51377,2946200],["2017-02-06",69.98,57.3172,2548200],["2017-02-07",70.24,57.53015,2221400],["2017-02-08",69.97,57.30901,2304700],["2017-02-09",70.79,57.98061,2204400],["2017-02-10",71,58.15262,1946100],["2017-02-13",72.2,59.13548,2537100],["2017-02-14",72.01,58.97988,2083900],["2017-02-15",72.1,59.05355,1971800],["2017-02-16",71.78,58.79147,2081000],["2017-02-17",71.63,58.66861,2356700],["2017-02-21",71.89,58.88159,1903500],["2017-02-22",72.5,59.38121,2315200],["2017-02-23",72.12,59.06997,2237900],["2017-02-24",72.39,59.29112,2528800],["2017-02-27",72.35,59.25834,2287700],["2017-02-28",71.98,58.9553,2504200],["2017-03-01",73.24,59.9873,2653600],["2017-03-02",72.11,59.54961,2236600],["2017-03-03",71.93,59.40097,2024900],["2017-03-06",71.84,59.32665,2711700],["2017-03-07",71.54,59.0789,1391900],["2017-03-08",71.83,59.31839,2008700],["2017-03-09",71.6,59.12846,2473200],["2017-03-10",72.49,59.86342,2131100],["2017-03-13",72.75,60.07814,1832600],["2017-03-14",71.82,59.31013,1394800],["2017-03-15",73.96,61.07741,2435600],["2017-03-16",73.35,60.57362,2412600],["2017-03-17",73.25,60.49105,3245300],["2017-03-20",73.37,60.59015,1560500],["2017-03-21",71.99,59.45051,2315300],["2017-03-22",72.54,59.90472,1989900],["2017-03-23",72.78,60.10292,1653900],["2017-03-24",72.84,60.15245,2612400],["2017-03-27",72.68,60.02033,2225400],["2017-03-28",73.29,60.52409,1700200],["2017-03-29",73.94,61.06084,2492300],["2017-03-30",74.2,61.27556,2111100],["2017-03-31",74.15,61.23427,2011500],["2017-04-03",74.16,61.24253,2813200],["2017-04-04",74.88,61.8371,2783400],["2017-04-05",74.65,61.64717,2770700],["2017-04-06",74.73,61.71325,1592500],["2017-04-07",74.57,61.58113,1790900],["2017-04-10",75.6,62.43172,2959700],["2017-04-11",75.39,62.25829,2105200],["2017-04-12",74.24,61.30861,3322200],["2017-04-13",73.51,60.70576,1405800],["2017-04-17",74.28,61.34164,1372100],["2017-04-18",74.47,61.49855,1744000],["2017-04-19",73.63,60.80486,2223900],["2017-04-20",74.03,61.13519,3645000],["2017-04-21",73.85,60.98654,2637100],["2017-04-24",75.48,62.33263,2875200],["2017-04-25",76.52,63.19146,3044700],["2017-04-26",76.72,63.35664,2014500],["2017-04-27",76.49,63.16669,2073400],["2017-04-28",75.64,62.46473,2351100],["2017-05-01",76.13,62.86938,4044200],["2017-05-02",77.11,63.67869,4359600],["2017-05-03",76.33,63.52888,2748300],["2017-05-04",75.84,63.12104,2513900],["2017-05-05",76.86,63.96999,2160100],["2017-05-08",76.78,63.90342,1686800],["2017-05-09",76.76,63.88676,1386700],["2017-05-10",77.09,64.16142,1327300],["2017-05-11",77.03,64.1115,1828700],["2017-05-12",76.68,63.82018,1825700],["2017-05-15",76.97,64.06157,1840800],["2017-05-16",77.24,64.28625,1478100],["2017-05-17",76.18,63.40404,2787200],["2017-05-18",76.07,63.31248,2940000],["2017-05-19",78.01,64.92714,3142600],["2017-05-22",77.7,64.66912,2589300],["2017-05-23",77.65,64.6275,2296200],["2017-05-24",77.57,64.56094,1282900],["2017-05-25",77.31,64.3445,1753200],["2017-05-26",77.56,64.55261,1063000],["2017-05-30",77.72,64.68575,1023400],["2017-05-31",77.38,64.40278,1659000],["2017-06-01",78.08,64.98539,1800100],["2017-06-02",77.88,64.81894,1868900],["2017-06-05",76.77,63.89507,2583200],["2017-06-06",76.33,63.52888,1924300],["2017-06-07",74.95,62.3803,3520700],["2017-06-08",75.47,62.81312,3669900],["2017-06-09",75.74,63.03783,2882000],["2017-06-12",75.77,63.06281,1706500],["2017-06-13",76.11,63.34578,1397500],["2017-06-14",75.34,62.70489,2320000],["2017-06-15",76.14,63.37074,1946000],["2017-06-16",76.8,63.92006,2623800],["2017-06-19",78.07,64.97706,2505800],["2017-06-20",77.06,64.13644,1796700],["2017-06-21",75.92,63.18763,1702900],["2017-06-22",75.77,63.06281,1946600],["2017-06-23",76.88,63.98664,2995800],["2017-06-26",76.77,63.89507,1415600],["2017-06-27",76.43,63.61209,1642000],["2017-06-28",77.44,64.45272,1608600],["2017-06-29",76.63,63.77854,1751300],["2017-06-30",77.83,64.77734,1843600],["2017-07-03",78.35,65.21011,1386800],["2017-07-05",78.63,65.44317,1892700],["2017-07-06",78.55,65.3766,1923400],["2017-07-07",79.36,66.05073,1934300],["2017-07-10",80.4,66.91633,2238500],["2017-07-11",80.45,66.95792,2314200],["2017-07-12",80.51,67.00785,1843400],["2017-07-13",80.32,66.84973,1857200],["2017-07-14",80.61,67.09112,1683300],["2017-07-17",80.21,66.75817,1807900],["2017-07-18",80.23,66.77482,1583500],["2017-07-19",80.38,66.89964,1758300],["2017-07-20",79.56,66.21717,1530100],["2017-07-21",78.97,65.72613,2436400],["2017-07-24",78.65,65.45981,1786900],["2017-07-25",79.33,66.02576,2311800],["2017-07-26",79,65.75109,1821900],["2017-07-27",78.49,65.32663,2638700],["2017-07-28",78.43,65.2767,1734900],["2017-07-31",78.25,65.1269,3669200],["2017-08-01",74.26,61.80603,10716900],["2017-08-02",74.1,62.17521,5824300],["2017-08-03",73.61,61.76407,4533300],["2017-08-04",74.53,62.53602,2778300],["2017-08-07",73.99,62.08294,3197300],["2017-08-08",72.99,61.24385,4769700],["2017-08-09",73.14,61.36972,3167300],["2017-08-10",71.65,60.1195,2704400],["2017-08-11",71.48,59.97685,1294700],["2017-08-14",72.48,60.81595,2032900],["2017-08-15",72.31,60.67329,1973900],["2017-08-16",72.67,60.97535,2103300],["2017-08-17",71.72,60.17825,4160600],["2017-08-18",71.2,59.74192,2261100],["2017-08-21",71.14,59.69157,2134100],["2017-08-22",71.9,60.32927,2317400],["2017-08-23",71.21,59.7503,1182800],["2017-08-24",70.64,59.27205,2530300],["2017-08-25",70.7,59.3224,1734700],["2017-08-28",70.44,59.10424,1319900],["2017-08-29",70.52,59.17138,2684800],["2017-08-30",71.05,59.61608,2561600],["2017-08-31",71.76,60.21181,2252900],["2017-09-01",71.63,60.10273,1707300],["2017-09-05",71.1,59.65801,2033900],["2017-09-06",71.33,59.85099,1700400],["2017-09-07",71.32,59.84263,1439300],["2017-09-08",72.14,60.53062,1775600],["2017-09-11",73.35,61.54593,2186500],["2017-09-12",74.6,62.59478,2482900],["2017-09-13",74.93,62.87166,2137300],["2017-09-14",75.62,63.45061,2481100],["2017-09-15",76.91,64.53301,4901300],["2017-09-18",77.9,65.36369,2832500],["2017-09-19",77.03,64.63372,3215300],["2017-09-20",77.77,65.25462,2482000],["2017-09-21",78.06,65.49795,1784000],["2017-09-22",78.1,65.53151,1624900],["2017-09-25",77.55,65.07001,2669600],["2017-09-26",77.11,64.70082,1855700],["2017-09-27",77.12,64.70923,2015300],["2017-09-28",76.09,63.84499,3048100],["2017-09-29",76.79,64.43233,2236300],["2017-10-02",77.54,65.06165,1755400],["2017-10-03",77.45,64.98613,2017700],["2017-10-04",78.06,65.49795,2209400],["2017-10-05",77.8,65.27979,2032900],["2017-10-06",77.75,65.23782,2281200],["2017-10-09",77.68,65.1791,1368700],["2017-10-10",77.98,65.43082,1612800],["2017-10-11",78.53,65.8923,2390600],["2017-10-12",78.72,66.05174,2504000],["2017-10-13",78.53,65.8923,1942800],["2017-10-16",79.23,66.47968,1400500],["2017-10-17",78.07,65.50634,3535700],["2017-10-18",77.97,65.42242,2249400],["2017-10-19",78.02,65.46437,2168500],["2017-10-20",78.93,66.22794,2559800],["2017-10-23",78.48,65.85037,2196900],["2017-10-24",79.58,66.77335,3107900],["2017-10-25",78.98,66.26991,2311200],["2017-10-26",79.5,66.70622,1642700],["2017-10-27",79.77,66.93276,1987600],["2017-10-30",79.23,66.47968,3740800],["2017-10-31",80.02,67.14253,4955400],["2017-11-01",81.51,68.39275,3680500],["2017-11-02",79.38,67.09944,3227100],["2017-11-03",78.1,66.01747,4477300],["2017-11-06",78.31,66.19498,2239800],["2017-11-07",78.67,66.49929,1454300],["2017-11-08",79.05,66.82051,2281800],["2017-11-09",77.86,65.81459,2957100],["2017-11-10",77.92,65.86533,1380400],["2017-11-13",77.94,65.88223,1393600],["2017-11-14",76.89,64.99465,1844800],["2017-11-15",75.87,64.13245,2029900],["2017-11-16",76.44,64.61427,1824800],["2017-11-17",75.64,63.93808,2965300],["2017-11-20",75.69,63.98033,2933700],["2017-11-21",76.3,64.49594,1801800],["2017-11-22",76.22,64.42833,995300],["2017-11-24",75.92,64.17474,698900],["2017-11-27",75.53,63.84505,1493900],["2017-11-28",76.85,64.96085,2029100],["2017-11-29",76.84,64.95238,1839600],["2017-11-30",77.78,65.74697,2725300],["2017-12-01",77.7,65.67935,2264000],["2017-12-04",76.41,64.58894,2329200],["2017-12-05",74.95,63.3548,3000600],["2017-12-06",75.79,64.06485,3000800],["2017-12-07",77.26,65.30743,3538500],["2017-12-08",77.29,65.33279,2363700],["2017-12-11",77.77,65.73853,3755100],["2017-12-12",77.76,65.73008,2189300],["2017-12-13",77.57,65.56947,2148100],["2017-12-14",76.44,64.61427,1719700],["2017-12-15",77.29,65.33279,3503700],["2017-12-18",77.06,65.13838,2747400],["2017-12-19",76.86,64.9693,1930800],["2017-12-20",77.15,65.21444,2318300],["2017-12-21",78.1,66.01747,2076900],["2017-12-22",77.51,65.51873,1362100],["2017-12-26",77.32,65.35815,676300],["2017-12-27",77.42,65.44267,1135500],["2017-12-28",78.16,66.06819,1083200],["2017-12-29",79.01,66.78671,3245900],["2018-01-02",78.86,66.6599,2814900],["2018-01-03",81.64,69.00981,4255900],["2018-01-04",80.77,68.27442,3936400],["2018-01-05",81.39,68.79849,2398900],["2018-01-08",82.03,69.33949,1818200],["2018-01-09",81.98,69.29723,2216000],["2018-01-10",82.47,69.71141,2126800],["2018-01-11",83.99,70.99626,1897900],["2018-01-12",84.24,71.20758,2417500],["2018-01-16",83.35,70.45525,2198500],["2018-01-17",83.6,70.66659,1379400],["2018-01-18",83.56,70.63277,2001600],["2018-01-19",83.95,70.96245,3215000],["2018-01-22",84.36,71.30899,2413400],["2018-01-23",85.12,71.95141,2393700],["2018-01-24",84.5,71.42736,2862200],["2018-01-25",85.22,72.036,2592200],["2018-01-26",86.49,73.1095,1863300],["2018-01-29",85.59,72.34875,1883800],["2018-01-30",84.74,71.63021,2478800],["2018-01-31",83.97,70.97935,2901000],["2018-02-01",87.86,74.26754,6112700],["2018-02-02",85.09,71.92609,6100300],["2018-02-05",81.58,68.95911,5528400],["2018-02-06",82.68,69.88894,4994500],["2018-02-07",81.62,68.9929,3908800],["2018-02-08",79.41,67.12482,3150900],["2018-02-09",80.77,68.27442,4925800],["2018-02-12",82.02,69.33102,2789800],["2018-02-13",81.83,69.17044,1332500],["2018-02-14",82.67,69.88048,2399600],["2018-02-15",82.76,69.95654,1516400],["2018-02-16",82.79,69.9819,2200200],["2018-02-20",81.71,69.069,3344600],["2018-02-21",81.56,68.9422,2219300],["2018-02-22",81.88,69.21268,1778900],["2018-02-23",82.22,69.50006,2204900],["2018-02-26",82.28,69.55081,2854900],["2018-02-27",81.96,69.28029,2514800],["2018-02-28",80.7,68.21526,2323500],["2018-03-01",79.59,67.27695,3527400],["2018-03-02",79.7,67.36994,3251000],["2018-03-05",80.22,67.80947,2983500],["2018-03-06",80.94,68.4181,2658700],["2018-03-07",81.03,68.49419,2741700],["2018-03-08",81.14,68.58715,5636000],["2018-03-09",83.14,70.85411,3155000],["2018-03-12",81.53,69.482,3666100],["2018-03-13",81.28,69.26895,2869600],["2018-03-14",80.09,68.2548,2395900],["2018-03-15",80.27,68.40817,2840700],["2018-03-16",80.98,69.01328,4651900],["2018-03-19",80.46,68.57013,1709100],["2018-03-20",81.16,69.16669,1783200],["2018-03-21",81.48,69.43939,1847300],["2018-03-22",79.43,67.69234,2650400],["2018-03-23",78.18,66.62704,3332200],["2018-03-26",81.1,69.11555,4143100],["2018-03-27",79.71,67.93094,3678000],["2018-03-28",79.05,67.36852,2858400],["2018-03-29",79.91,68.10141,2902700],["2018-04-02",77.69,66.20945,2401500],["2018-04-03",77.86,66.35432,4515400],["2018-04-04",78.58,66.96794,3064100],["2018-04-05",79.25,67.53894,2434600],["2018-04-06",75.97,64.74363,4025900],["2018-04-09",75.93,64.70952,2922000],["2018-04-10",77.59,66.12423,2786300],["2018-04-11",77.17,65.76628,2279900],["2018-04-12",77.44,65.99639,3177000],["2018-04-13",77.26,65.84299,3313400],["2018-04-16",77.45,66.00492,3675900],["2018-04-17",77.95,66.43104,2536300],["2018-04-18",79.19,67.48779,2337700],["2018-04-19",79.15,67.45369,3317100],["2018-04-20",79.06,67.377,2259400],["2018-04-23",78.53,66.92534,2085900],["2018-04-24",75.93,64.70952,3013000],["2018-04-25",76.73,65.39132,2744200],["2018-04-26",75.91,64.69251,3276500],["2018-04-27",76.15,64.89702,3401900],["2018-04-30",75.03,63.94254,3824700],["2018-05-01",73.86,62.94543,6034200],["2018-05-02",72.82,62.05912,4618000],["2018-05-03",73.07,62.84174,4229500],["2018-05-04",74.87,64.38976,3871800],["2018-05-07",74.7,64.24356,6020100],["2018-05-08",74.82,64.34675,3044100],["2018-05-09",75.66,65.06918,1596100],["2018-05-10",76.45,65.74861,2775100],["2018-05-11",76.47,65.76579,2188800],["2018-05-14",76.58,65.8604,2042300],["2018-05-15",76.73,65.9894,2588200],["2018-05-16",77.33,66.50542,2174800],["2018-05-17",77.67,66.79783,1607100],["2018-05-18",78.59,67.58906,2587500],["2018-05-21",79.89,68.7071,3375500],["2018-05-22",79.16,68.07925,1734100],["2018-05-23",79,67.94166,2805600],["2018-05-24",78.91,67.86425,3276800],["2018-05-25",78.27,67.31385,1688400],["2018-05-29",76.94,66.17,2014600],["2018-05-30",77.91,67.00425,1575400],["2018-05-31",76.58,65.8604,2802300],["2018-06-01",76.9,66.1356,2043600],["2018-06-04",76.97,66.19581,2188800],["2018-06-05",79.45,68.32867,5141400],["2018-06-06",80.28,69.04248,3051600],["2018-06-07",80.34,69.09409,2362200],["2018-06-08",80.35,69.10269,1681500],["2018-06-11",80.81,69.49828,2111500],["2018-06-12",80.41,69.15429,2133600],["2018-06-13",80.05,68.8447,2598600],["2018-06-14",79.28,68.18246,1620700],["2018-06-15",79.25,68.15668,3581000],["2018-06-18",79.23,68.1395,2707900],["2018-06-19",78.21,67.26223,2510900],["2018-06-20",77.94,67.03003,1723000],["2018-06-21",76.36,65.67121,4231700],["2018-06-22",76.59,65.869,2342400],["2018-06-25",75.94,65.30999,3283900],["2018-06-26",75.51,64.94019,2615100],["2018-06-27",75.26,64.72516,3630600],["2018-06-28",74.44,64.01999,5594900],["2018-06-29",74.74,64.27796,3533800],["2018-07-02",74.93,64.44137,2660100],["2018-07-03",75.45,64.88857,1378100],["2018-07-05",75.84,65.224,1565200],["2018-07-06",76.02,65.37878,1737000],["2018-07-09",77.8,66.90964,1565400],["2018-07-10",78.31,67.34826,2027400],["2018-07-11",75.76,65.15519,2856000],["2018-07-12",76.87,66.1098,1875900],["2018-07-13",77.76,66.87524,1431900],["2018-07-16",77.34,66.514,1975700],["2018-07-17",77.82,66.92683,2431700],["2018-07-18",78.37,67.39986,1944300],["2018-07-19",78.21,67.26223,2152600],["2018-07-20",77.64,66.77203,2211800],["2018-07-23",76.87,66.1098,3315900],["2018-07-24",77.45,66.60861,3754400],["2018-07-25",78.98,67.92447,3136500],["2018-07-26",79.96,68.76727,3256400],["2018-07-27",80.57,69.29191,2096700],["2018-07-30",79.86,68.68129,2813000],["2018-07-31",83.17,71.52792,4753400],["2018-08-01",82.37,70.83994,3613800],["2018-08-02",81.17,69.8079,2317100],["2018-08-03",81.57,70.1519,1861800],["2018-08-06",81.19,69.8251,1830800],["2018-08-07",82.58,71.02055,2823800],["2018-08-08",81.91,70.44433,1499900],["2018-08-09",81.71,70.27232,2096100],["2018-08-10",80.55,69.2747,2144500],["2018-08-13",80.12,68.90487,3273700],["2018-08-14",80.14,68.92209,2878800],["2018-08-15",79.63,68.48347,2158200],["2018-08-16",80.51,69.2403,2360400],["2018-08-17",81,69.66171,1664300],["2018-08-20",81.35,69.96272,1741700],["2018-08-21",82.03,70.54753,2936600],["2018-08-22",81.49,70.08311,2307600],["2018-08-23",80.92,69.59287,1846600],["2018-08-24",81.68,70.24651,1139000],["2018-08-27",83.09,71.45912,2144700],["2018-08-28",83.57,71.87195,2764000],["2018-08-29",83.57,71.87195,2092700],["2018-08-30",82.83,71.23553,1418500],["2018-08-31",83.14,71.50217,1887900],["2018-09-04",82.77,71.18394,2861400],["2018-09-05",84.56,72.72337,2506600],["2018-09-06",84.67,72.81795,1631200],["2018-09-07",83.81,72.07835,3133400],["2018-09-10",85.25,73.31679,2214100],["2018-09-11",85.06,73.15337,2259900],["2018-09-12",85.97,73.936,2872900],["2018-09-13",86.7,74.5638,2016100],["2018-09-14",87.15,74.95081,1544100],["2018-09-17",87.13,74.93362,2562800],["2018-09-18",86.93,74.76161,2353800],["2018-09-19",88.01,75.69044,1798300],["2018-09-20",88.32,75.95705,2787600],["2018-09-21",88.5,76.11185,3942700],["2018-09-24",87.45,75.20885,2157900],["2018-09-25",87.15,74.95081,2542100],["2018-09-26",86.91,74.74445,2315900],["2018-09-27",86.76,74.61543,1694100],["2018-09-28",86.73,74.58961,2304900],["2018-10-01",87.45,75.20885,1960100],["2018-10-02",87.85,75.55283,1903300],["2018-10-03",87.72,75.44104,2880600],["2018-10-04",87.7,75.42383,1936900],["2018-10-05",86.67,74.53801,2365600],["2018-10-08",86.67,74.53801,1750700],["2018-10-09",84.93,73.04158,3364500],["2018-10-10",81.75,70.30669,3974100],["2018-10-11",79.53,68.39747,3285400],["2018-10-12",79.77,68.60386,3586800],["2018-10-15",79.16,68.07925,2135700],["2018-10-16",80.26,69.02531,1911500],["2018-10-17",79.81,68.63826,1806000],["2018-10-18",78.38,67.40842,1952300],["2018-10-19",77.29,66.47102,2107500],["2018-10-22",76.56,65.84319,3526500],["2018-10-23",73.51,63.22013,4793000],["2018-10-24",70.39,60.53688,4325800],["2018-10-25",72.2,62.09349,4193500],["2018-10-26",72.01,61.93011,4471600],["2018-10-29",71.03,61.0873,3191500],["2018-10-30",70.35,60.50248,7647900],["2018-10-31",71.67,61.63769,5767100],["2018-11-01",73.75,63.42653,3604600],["2018-11-02",73.24,62.98793,3366600],["2018-11-05",73.75,63.42653,3648800],["2018-11-06",75.28,64.74238,2897900],["2018-11-07",75.42,64.86278,3514300],["2018-11-08",74.24,63.84796,4239800],["2018-11-09",73.43,63.15134,3027400],["2018-11-12",72.51,62.36013,2161200],["2018-11-13",72.31,62.1881,2402900],["2018-11-14",72.36,62.23114,2843500],["2018-11-15",73.98,63.62437,2648700],["2018-11-16",74.24,63.84796,2379900],["2018-11-19",73.48,63.19434,1911000],["2018-11-20",72.95,62.73852,2043300],["2018-11-21",74.08,63.71035,3035900],["2018-11-23",74.09,63.71896,1260600],["2018-11-26",75.09,64.57896,2784400],["2018-11-27",75.35,64.80258,2316100],["2018-11-28",76.57,65.85179,2207800],["2018-11-29",76.01,65.37019,1716400],["2018-11-30",76.94,66.17,3137800],["2018-12-03",78.01,67.09024,2002200],["2018-12-04",74.99,64.49296,2632900],["2018-12-06",73.29,63.03094,3913000],["2018-12-07",71.25,61.2765,3322200],["2018-12-10",71.33,61.34531,2213600],["2018-12-11",70.92,60.99268,1597200],["2018-12-12",71.11,61.15608,2304300],["2018-12-13",70.8,60.88948,2180700],["2018-12-14",70.58,60.70026,2818600],["2018-12-17",69.18,59.49626,3079400],["2018-12-18",68.88,59.23824,3025700],["2018-12-19",68.01,58.49002,4465400],["2018-12-20",67.11,57.71599,3873000],["2018-12-21",66.37,57.07959,5798100],["2018-12-24",64.86,55.78096,2060700],["2018-12-26",67.79,58.30083,2643400],["2018-12-27",68.73,59.10924,3272000],["2018-12-28",68.24,58.68784,2190600],["2018-12-31",68.66,59.04904,2281300],["2019-01-02",68.61,59.00602,2766600],["2019-01-03",66.63,57.3032,2803500],["2019-01-04",68.53,58.93724,3801600],["2019-01-07",68.73,59.10924,2342300],["2019-01-08",68.18,58.63622,4316500],["2019-01-09",69.06,59.39304,3184000],["2019-01-10",70.19,60.36488,2261300],["2019-01-11",70.22,60.39068,1676700],["2019-01-14",70.38,60.52827,1858800],["2019-01-15",69.88,60.09826,1814900],["2019-01-16",70.1,60.28749,1791900],["2019-01-17",70.97,61.03568,1440300],["2019-01-18",71.87,61.8097,2472300],["2019-01-22",70.44,60.57988,4081800],["2019-01-23",70.15,60.33047,2593400],["2019-01-24",70.16,60.33908,2997500],["2019-01-25",71.07,61.1217,2733600],["2019-01-28",69.11,59.43605,4635700],["2019-01-29",71.11,61.15608,3605200],["2019-01-30",72.88,62.67832,3652000],["2019-01-31",76.25,65.57659,6272200],["2019-02-01",76.48,65.7744,4160700],["2019-02-04",77.1,66.30761,2862300],["2019-02-05",77.15,66.35061,2497000],["2019-02-06",76.94,66.17,2475000],["2019-02-07",76.36,65.67121,2465900],["2019-02-08",75.83,65.21538,1903400],["2019-02-11",75.63,65.04337,1785400],["2019-02-12",76.67,65.93779,2658200],["2019-02-13",77.67,66.79783,2120400],["2019-02-14",77.2,66.3936,1898600],["2019-02-15",78.73,67.70944,2233300],["2019-02-19",78.8,67.76966,2001100],["2019-02-20",79.72,68.56085,2320500],["2019-02-21",79.69,68.5351,1935200],["2019-02-22",80.79,69.48108,2584200],["2019-02-25",80.92,69.59287,2233700],["2019-02-26",80.49,69.22308,1560200],["2019-02-27",80.64,69.3521,2082700],["2019-02-28",79.77,68.60386,2560100],["2019-03-01",80.23,68.99947,4037800],["2019-03-04",81.3,69.9197,4052900],["2019-03-05",80.8,69.48971,3225500],["2019-03-06",80.95,69.6187,3900100],["2019-03-07",79.93,69.34972,2853500],["2019-03-08",79.38,68.87254,2249600],["2019-03-11",80.31,69.67944,2394200],["2019-03-12",80.36,69.72281,3430100],["2019-03-13",80.59,69.92236,2225100],["2019-03-14",80.99,70.26942,2476700],["2019-03-15",80.58,69.91369,4940000],["2019-03-18",82.1,71.2325,2971400],["2019-03-19",82.22,71.3366,2232100],["2019-03-20",81.23,70.47765,3261900],["2019-03-21",82.01,71.1544,1891200],["2019-03-22",79.02,68.5602,3797700],["2019-03-25",78.96,68.50813,2801500],["2019-03-26",79.52,68.99401,2062400],["2019-03-27",79.37,68.86385,2136200],["2019-03-28",79.86,69.28898,1767000],["2019-03-29",80.56,69.89635,2173100],["2019-04-01",82.24,71.35397,2124600],["2019-04-02",82.64,71.701,1699200],["2019-04-03",82.87,71.90055,2080300],["2019-04-04",83.18,72.16954,1917400],["2019-04-05",83.25,72.23029,1542900],["2019-04-08",83.68,72.60333,1417900],["2019-04-09",82.35,71.44939,1984000],["2019-04-10",82.42,71.51012,1407800],["2019-04-11",82.98,71.99602,1349700],["2019-04-12",83.88,72.77684,1510400],["2019-04-15",83.61,72.54262,876500],["2019-04-16",84.15,73.01111,1822000],["2019-04-17",84.43,73.25407,1685100],["2019-04-18",85.21,73.93083,1637700],["2019-04-22",84.94,73.69657,1222900],["2019-04-23",85.59,74.26051,2058900],["2019-04-24",85.34,74.04361,1569500],["2019-04-25",83.8,72.70747,1599000],["2019-04-26",83.77,72.68141,2454800],["2019-04-29",83.99,72.87229,2426500],["2019-04-30",82.82,71.85719,4759300],["2019-05-01",81.91,71.06766,3525600],["2019-05-02",81.42,71.26019,3072200],["2019-05-03",82.8,72.46799,1982200],["2019-05-06",82.04,71.80283,1828500],["2019-05-07",81.03,70.91884,2654600],["2019-05-08",80.96,70.85758,2822500],["2019-05-09",80.96,70.85758,1957800],["2019-05-10",81.49,71.32146,1833200],["2019-05-13",78.5,68.70456,2729600],["2019-05-14",79.15,69.27343,1853500],["2019-05-15",79.54,69.61478,1315300],["2019-05-16",80.01,70.02615,1419900],["2019-05-17",78.75,68.92336,1607800],["2019-05-20",78.42,68.63454,1332800],["2019-05-21",79.92,69.94736,2048100],["2019-05-22",78.93,69.08089,1915400],["2019-05-23",77.03,67.41798,2020000],["2019-05-24",77.39,67.73306,1661500],["2019-05-28",76.19,66.6828,1958100],["2019-05-29",75.59,66.15767,2337900],["2019-05-30",75.85,66.38522,1265700],["2019-05-31",74.49,65.19493,1840100],["2019-06-03",75.38,65.97387,2132100],["2019-06-04",77.77,68.06564,2419000],["2019-06-05",78.22,68.45949,1747500],["2019-06-06",78.3,68.5295,1626300],["2019-06-07",79.08,69.21218,1739400],["2019-06-10",79.32,69.42224,1424000],["2019-06-11",79.21,69.32594,1724900],["2019-06-12",78.67,68.85333,1328200],["2019-06-13",79.29,69.39597,1487100],["2019-06-14",78.37,68.59078,1380700],["2019-06-17",77.64,67.95187,1315700],["2019-06-18",79.47,69.55352,1732100],["2019-06-19",79.95,69.9736,2498600],["2019-06-20",82.64,72.32795,4201200],["2019-06-21",83.22,72.83558,4828400],["2019-06-24",82.27,72.0041,2754800],["2019-06-25",82.08,71.83782,3184200],["2019-06-26",82.63,72.31918,1859200],["2019-06-27",82.72,72.39798,2214700],["2019-06-28",83.28,72.88809,3083500],["2019-07-01",83.18,72.80058,2299900],["2019-07-02",81.74,71.54027,2848200],["2019-07-03",82.32,72.04788,1082000],["2019-07-05",81.81,71.60153,1322700],["2019-07-08",81.26,71.12016,1339000],["2019-07-09",80.25,70.23618,3711800],["2019-07-10",79.04,69.17715,2177500],["2019-07-11",79.15,69.27343,2869200],["2019-07-12",81.21,71.07639,2058500],["2019-07-15",80.69,70.62128,1988400],["2019-07-16",81.15,71.02386,2163100],["2019-07-17",79.35,69.44849,1705900],["2019-07-18",79.06,69.19467,2721600],["2019-07-19",79.86,69.89485,2380400],["2019-07-22",79.56,69.63228,1699500],["2019-07-23",81.81,71.60153,2702600],["2019-07-24",82.73,72.40672,2009900],["2019-07-25",81.98,71.75031,2180300],["2019-07-26",81.57,71.39146,1783700],["2019-07-29",81.07,70.95384,2472500],["2019-07-30",83.12,72.74807,3136800],["2019-07-31",82.19,71.9341,4566400],["2019-08-01",79.97,70.60101,3125000],["2019-08-02",79.3,70.00951,2683500],["2019-08-05",76.83,67.82889,3098500],["2019-08-06",78.89,69.64754,2404300],["2019-08-07",78.09,68.94125,3220400],["2019-08-08",79.76,70.41561,1879000],["2019-08-09",79.03,69.77113,2388300],["2019-08-12",77.95,68.81764,2286200],["2019-08-13",79.41,70.10661,2343500],["2019-08-14",75.19,66.381,5155700],["2019-08-15",75.91,67.01666,2479600],["2019-08-16",77.32,68.2615,1655200],["2019-08-19",79.14,69.86826,2158600],["2019-08-20",78.16,69.00306,1610000],["2019-08-21",78.65,69.43565,1483000],["2019-08-22",78.37,69.18848,1631500],["2019-08-23",76.59,67.61698,4322800],["2019-08-26",76.83,67.82889,1670000],["2019-08-27",76.86,67.85537,1854000],["2019-08-28",77.87,68.74705,1347000],["2019-08-29",79.64,70.30966,1646900],["2019-08-30",80.72,71.26312,2715700],["2019-09-03",78.49,69.29439,3527600],["2019-09-04",79.17,69.89473,1660100],["2019-09-05",81.95,72.34904,2243600],["2019-09-06",83.25,73.49673,1983900],["2019-09-09",84.85,74.90929,2055200],["2019-09-10",86.84,76.66612,3290300],["2019-09-11",88.03,77.71674,1999300],["2019-09-12",87.3,77.07226,2330300],["2019-09-13",87.47,77.22234,3175600],["2019-09-16",86.46,76.33067,1563400],["2019-09-17",86.1,76.01286,1500900],["2019-09-18",84.98,75.02406,2518800],["2019-09-19",84.51,74.60912,1835700],["2019-09-20",83.57,73.77924,3040700],["2019-09-23",83.91,74.07944,2207600],["2019-09-24",82.32,72.6757,2784500],["2019-09-25",82.67,72.98466,2382600],["2019-09-26",82.49,72.82578,1900800],["2019-09-27",83.01,73.28486,1503800],["2019-09-30",83.15,73.40846,1749300],["2019-10-01",80.8,71.33376,1806500],["2019-10-02",77.76,68.64993,2757700],["2019-10-03",78.47,69.27675,1550000],["2019-10-04",79.32,70.02715,1500600],["2019-10-07",78.3,69.12667,1929500],["2019-10-08",76.25,67.31685,1756800],["2019-10-09",77.39,68.32326,2219000],["2019-10-10",78.6,69.39153,1888500],["2019-10-11",81.36,71.82816,2704700],["2019-10-14",80.86,71.38674,1591700],["2019-10-15",82.12,72.49911,1915700],["2019-10-16",81.07,71.57213,2590600],["2019-10-17",81.41,71.87231,4678300],["2019-10-18",82.56,72.88757,1981800],["2019-10-21",83.5,73.71747,1869500],["2019-10-22",84.72,74.79452,1617000],["2019-10-23",84.66,74.74155,1542800],["2019-10-24",84.25,74.37957,1546900],["2019-10-25",85.62,75.58908,2083400],["2019-10-28",87.22,77.00163,3246400],["2019-10-29",88.96,78.53776,3551800],["2019-10-30",88.25,77.91093,2327000],["2019-10-31",87.11,77.52827,1953400],["2019-11-01",88.61,78.86327,2250100],["2019-11-04",91.16,81.13275,2523100],["2019-11-05",90.64,80.66998,2242100],["2019-11-06",91.2,81.16839,2097400],["2019-11-07",90.9,80.90138,1885900],["2019-11-08",92.22,82.07619,1981000],["2019-11-11",91.88,81.77357,1110000],["2019-11-12",92.35,82.19186,3600200],["2019-11-13",90.78,80.79456,2115900],["2019-11-14",90.89,80.89247,1166800],["2019-11-15",91.79,81.69344,1914000],["2019-11-18",90.73,80.75005,2306800],["2019-11-19",90.21,80.28727,2873800],["2019-11-20",89.82,79.94016,1855700],["2019-11-21",90.16,80.24277,1609900],["2019-11-22",90.74,80.75896,1652300],["2019-11-25",92.15,82.01388,3961100],["2019-11-26",92.7,82.50336,2510300],["2019-11-27",93,82.77036,1477500],["2019-11-29",92.5,82.32539,1032400],["2019-12-02",91.98,81.86259,2387800],["2019-12-03",91.4,81.34638,2899100],["2019-12-04",91.12,81.09718,2832600],["2019-12-05",91.86,81.75578,2982800],["2019-12-06",93.08,82.84158,1562300],["2019-12-09",92.76,82.55678,3366900],["2019-12-10",92.68,82.48557,1574100],["2019-12-11",93.39,83.11749,2135000],["2019-12-12",94.45,84.06088,2735100],["2019-12-13",93.6,83.30438,1844900],["2019-12-16",94.08,83.73158,1891500],["2019-12-17",94.23,83.86508,1693600],["2019-12-18",94.43,84.04305,2008400],["2019-12-19",94.24,83.87398,3015800],["2019-12-20",94.4,84.01637,5245700],["2019-12-23",95.13,84.66608,2332400],["2019-12-24",94.48,84.08759,664200],["2019-12-26",95.04,84.58598,1264600],["2019-12-27",94.99,84.54149,1004300],["2019-12-30",94.93,84.48808,1451900],["2019-12-31",94.72,84.30119,1461800],["2020-01-02",95.87,85.32469,2380800],["2020-01-03",95.16,84.69279,1557900],["2020-01-06",95.34,84.85297,3665200],["2020-01-07",94.84,84.40797,2631000],["2020-01-08",95.13,84.66608,2480500],["2020-01-09",95.19,84.71949,2736900],["2020-01-10",94.98,84.53259,2213000],["2020-01-13",94.86,84.4258,1638300],["2020-01-14",94.1,83.74937,2349900],["2020-01-15",93.9,83.57137,2653200],["2020-01-16",94.82,84.39021,1677000],["2020-01-17",95.68,85.15559,2978600],["2020-01-21",94.52,84.12317,3505200],["2020-01-22",97.16,86.47279,5604100],["2020-01-23",97.9,87.13139,3081300],["2020-01-24",96.84,86.18799,2626000],["2020-01-27",94.64,84.22998,2194200],["2020-01-28",96.27,85.68069,3394200],["2020-01-29",96.87,86.21471,2108100],["2020-01-30",97.23,86.53511,2680500],["2020-01-31",94.47,84.07868,4701800],["2020-02-03",95.49,84.98651,2745100],["2020-02-04",100.91,89.81033,4735400],["2020-02-05",102.34,91.08301,3339400],["2020-02-06",102.48,91.2076,2507900],["2020-02-07",101.96,90.74482,3064000],["2020-02-10",102.91,91.59031,2039600],["2020-02-11",103.53,92.1421,2481300],["2020-02-12",104.03,92.58711,2006200],["2020-02-13",102.89,91.57253,2059500],["2020-02-14",103.55,92.15993,1991900],["2020-02-18",104.47,92.97871,2298400],["2020-02-19",104.31,92.8363,1873100],["2020-02-20",105.1,93.53942,1755700],["2020-02-21",104.93,93.38814,2465700],["2020-02-24",101.65,90.46893,4177700],["2020-02-25",98.21,87.40728,4140900],["2020-02-26",96.58,85.95658,4108600],["2020-02-27",93.24,82.98399,5546400],["2020-02-28",90.72,80.74117,6789600],["2020-03-02",95.68,85.15559,5188800],["2020-03-03",92.85,82.63688,5114600],["2020-03-04",98.12,87.32721,4269000],["2020-03-05",93.66,83.35777,3980400],["2020-03-06",92.77,82.56567,4760000],["2020-03-09",83.13,73.98603,5205800],["2020-03-10",89.06,79.26377,4974000],["2020-03-11",84.37,75.08965,4422800],["2020-03-12",75.92,68.15884,5814900],["2020-03-13",85.56,76.81337,5711900],["2020-03-16",75.32,67.6202,4825300],["2020-03-17",73.74,66.20168,5774000],["2020-03-18",68.82,61.78465,5784500],["2020-03-19",72.45,65.04356,4599000],["2020-03-20",64.93,58.29234,4540900],["2020-03-23",57.77,51.86428,6096900],["2020-03-24",71.21,63.93034,5155900],["2020-03-25",74.6,66.97378,5259100],["2020-03-26",78.25,70.25066,3073400],["2020-03-27",74.54,66.91992,2621400],["2020-03-30",78.32,70.31351,2873400],["2020-03-31",77.69,69.74791,5641200],["2020-04-01",73.14,65.66305,3769700],["2020-04-02",73.59,66.06702,3162500],["2020-04-03",71.25,63.96625,2606700],["2020-04-06",77.4,69.48753,3109300],["2020-04-07",76.16,68.37429,3372100],["2020-04-08",80.14,71.94744,3272800],["2020-04-09",81.44,73.11452,4472100],["2020-04-13",78.39,70.37637,2238200],["2020-04-14",79.84,71.67812,1943400],["2020-04-15",75.74,67.99725,2040500],["2020-04-16",75.82,68.06907,2961000],["2020-04-17",79.26,71.15739,2450900],["2020-04-20",77.89,69.92747,2181200],["2020-04-21",76.91,69.04765,2400300],["2020-04-22",77.65,69.71198,2639300],["2020-04-23",78.15,70.16087,2289100],["2020-04-24",78.86,70.7983,2083600],["2020-04-27",82.54,74.1021,1992300],["2020-04-28",83.1,74.60484,2249200],["2020-04-29",85.78,77.01085,2563300],["2020-04-30",83.5,74.96396,3597600],["2020-05-01",82.07,73.68014,2505800],["2020-05-04",79.32,71.21127,2839900],["2020-05-05",80.8,72.53997,2260100],["2020-05-06",79.92,71.74993,1825500],["2020-05-07",80.26,72.05518,2219300],["2020-05-08",82.25,73.84175,1555100],["2020-05-11",81.08,72.79135,1786800],["2020-05-12",77.46,69.54142,1996200],["2020-05-13",73.87,66.38096,2336600],["2020-05-14",74.91,67.31555,2734000],["2020-05-15",73.71,66.23718,2661200],["2020-05-18",78.27,70.33488,1916500],["2020-05-19",76.34,68.60053,2356200],["2020-05-20",77.93,70.02935,1905100],["2020-05-21",78.29,70.35287,2130100],["2020-05-22",78.67,70.69434,1784400],["2020-05-26",81.92,73.61486,2683100],["2020-05-27",86.28,77.53283,3190800],["2020-05-28",85.13,76.49942,3491100],["2020-05-29",84.9,76.29274,3361600],["2020-06-01",84.66,76.07708,1584000],["2020-06-02",85.62,76.93973,1741300],["2020-06-03",89.33,80.27361,1819500],["2020-06-04",91.99,82.66395,3069600],["2020-06-05",95.43,85.75519,3398100],["2020-06-08",95.67,85.97086,2574200],["2020-06-09",95.42,85.74619,2260600],["2020-06-10",91.98,82.65498,2023600],["2020-06-11",85.13,76.49942,2069800],["2020-06-12",86.01,77.2902,1788100],["2020-06-15",86.69,77.90127,2651500],["2020-06-16",88.94,79.92315,2000300],["2020-06-17",88.84,79.83329,2027500],["2020-06-18",87.53,78.6561,1932000],["2020-06-19",89.34,80.2826,6552500],["2020-06-22",87.08,78.25174,2600300],["2020-06-23",87.12,78.28767,1841400],["2020-06-24",84.01,75.49296,2500900],["2020-06-25",85.47,76.80495,2502000],["2020-06-26",85.5,76.83191,3696000],["2020-06-29",86.91,78.09895,1690800],["2020-06-30",87.48,78.61118,1910100],["2020-07-01",87.1,78.26971,2183200],["2020-07-02",88.24,79.29413,1587700],["2020-07-06",88.88,79.86926,1516400],["2020-07-07",87.4,78.5393,1499500],["2020-07-08",87.34,78.48537,1561800],["2020-07-09",85.64,76.9577,2132400],["2020-07-10",86.44,77.67664,1380100],["2020-07-13",87.43,78.56625,1557000],["2020-07-14",90.67,81.47778,2221700],["2020-07-15",93.4,83.93102,2711500],["2020-07-16",93.56,84.07476,1397100],["2020-07-17",94.57,84.98238,1791700],["2020-07-20",92.78,83.37386,1419200],["2020-07-21",93.56,84.07476,1303400],["2020-07-22",93.97,84.44321,903700],["2020-07-23",93.83,84.31741,1200200],["2020-07-24",93.61,84.1197,1004100],["2020-07-27",95.23,85.57548,1265100],["2020-07-28",93.34,83.87708,1374000],["2020-07-29",96.89,87.06718,1964100],["2020-07-30",94.46,84.88352,1396200],["2020-07-31",93.13,83.68836,1664100],["2020-08-03",94.87,85.25197,1278500],["2020-08-04",94.65,85.05426,945600],["2020-08-05",96.34,86.57294,1355100],["2020-08-06",96.51,86.7257,960700],["2020-08-07",97.76,87.84897,1139900],["2020-08-10",99.76,89.6462,1574300],["2020-08-11",102.18,91.82085,2442800],["2020-08-12",102.55,92.15335,2671200],["2020-08-13",101.43,91.80039,1803200],["2020-08-14",100.89,91.31165,1192200],["2020-08-17",100.9,91.3207,1513100],["2020-08-18",100.71,91.14872,1205300],["2020-08-19",100.48,90.94059,1365700],["2020-08-20",99.47,90.02647,1209700],["2020-08-21",100.59,91.04011,1658100],["2020-08-24",102.88,93.11275,1595800],["2020-08-25",102.82,93.05841,1250100],["2020-08-26",102.4,92.67831,1127400],["2020-08-27",102.09,92.3977,948000],["2020-08-28",103.51,93.68291,1049600],["2020-08-31",102.1,92.40676,1690100],["2020-09-01",103.43,93.61051,1256900],["2020-09-02",105.57,95.54735,1393800],["2020-09-03",102.15,92.45203,3002800],["2020-09-04",102.58,92.84121,1545500],["2020-09-08",100.48,90.94059,1450900],["2020-09-09",102.56,92.82311,1346300],["2020-09-10",101,91.41119,1299300],["2020-09-11",102.52,92.7869,1049900],["2020-09-14",103.18,93.38424,1686200],["2020-09-15",102.88,93.11275,1490000],["2020-09-16",104.39,94.47936,1896900],["2020-09-17",105.01,95.0405,1384800],["2020-09-18",103.4,93.58336,2613100],["2020-09-21",97.38,88.1349,2353600],["2020-09-22",99.31,89.88166,1730400],["2020-09-23",98.78,89.40198,1981000],["2020-09-24",99.65,90.18937,1859500],["2020-09-25",99.96,90.46994,1605300],["2020-09-28",102.34,92.62399,1599700],["2020-09-29",101.18,91.57413,1064300],["2020-09-30",102.03,92.34341,1664800],["2020-10-01",100.59,91.04011,1355800],["2020-10-02",102.65,92.90456,1923900],["2020-10-05",105.09,95.1129,1467400],["2020-10-06",104.44,94.52461,1330600],["2020-10-07",106.95,96.79633,1481600],["2020-10-08",107.48,97.27601,1009200],["2020-10-09",107.53,97.32126,1512400],["2020-10-12",108.21,97.93669,1196300],["2020-10-13",107.6,97.38461,1547900],["2020-10-14",108.19,97.91858,826500],["2020-10-15",108.63,98.31683,955600],["2020-10-16",109.26,98.88702,1520200],["2020-10-19",107.89,97.64707,1207700],["2020-10-20",108.74,98.41637,1069800],["2020-10-21",108.28,98.00005,985600],["2020-10-22",109.88,99.44814,1199700],["2020-10-23",109.81,99.38479,1088600],["2020-10-26",107.42,97.22171,1330100],["2020-10-27",105.42,95.41158,943200],["2020-10-28",102.31,92.59684,1446600],["2020-10-29",104.22,94.3255,1148400],["2020-10-30",103.79,93.93633,1494400],["2020-11-02",107.34,97.14928,2226900],["2020-11-03",111.25,100.68809,2345000],["2020-11-04",105.9,95.84602,2874900],["2020-11-05",109.81,100.07462,1975800],["2020-11-06",109.96,100.21133,1212500],["2020-11-09",113.5,103.43751,2959800],["2020-11-10",114.86,104.67693,1992500],["2020-11-11",114.07,103.95694,2120700],["2020-11-12",113.32,103.27345,1159200],["2020-11-13",114.45,104.30328,1679500],["2020-11-16",117.5,107.08287,1913600],["2020-11-17",116.07,105.77966,1307500],["2020-11-18",116.75,106.39936,1282100],["2020-11-19",118.12,107.6479,2244500],["2020-11-20",117.4,106.99173,2182300],["2020-11-23",120.26,109.59818,2330100],["2020-11-24",123.25,112.3231,2709100],["2020-11-25",122.19,111.35708,1774200],["2020-11-27",121.9,111.09279,1039900],["2020-11-30",121.11,110.37282,3567100],["2020-12-01",120.7,109.99918,2483200],["2020-12-02",118.92,108.37699,2101200],["2020-12-03",116.73,106.38114,3257200],["2020-12-04",118.82,108.28585,1490800],["2020-12-07",117.4,106.99173,1310400],["2020-12-08",117.86,107.41096,1618000],["2020-12-09",117.89,107.4383,1511200],["2020-12-10",115.15,104.94122,1401500],["2020-12-11",115.6,105.35132,1279200],["2020-12-14",113.84,103.74734,1771700],["2020-12-15",116.54,106.20798,1983500],["2020-12-16",115.37,105.14171,1610600],["2020-12-17",115.29,105.06879,1794700],["2020-12-18",116.08,105.78877,4499000],["2020-12-21",116.98,106.60898,2548500],["2020-12-22",116.61,106.27178,1552700],["2020-12-23",117.02,106.64542,1109400],["2020-12-24",118.07,107.60233,362200],["2020-12-28",117.72,107.28336,1075500],["2020-12-29",117.16,106.77303,874300],["2020-12-30",119.3,108.72328,1288400],["2020-12-31",120.14,109.48882,1056900],["2021-01-04",118.75,108.22205,1947800],["2021-01-05",120.01,109.37032,1217200],["2021-01-06",126.45,115.23939,3083000],["2021-01-07",129.09,117.64534,2585300],["2021-01-08",126.88,115.63126,2695400],["2021-01-11",126.96,115.70418,1490100],["2021-01-12",128.34,116.96182,1479700],["2021-01-13",125.41,114.2916,2344100],["2021-01-14",124.62,113.57166,4047400],["2021-01-15",123.17,112.25018,2590400],["2021-01-19",125.5,114.3736,2144500],["2021-01-20",125.98,114.81107,1698500],["2021-01-21",125.13,114.03642,1348400],["2021-01-22",124.43,113.39849,1405700],["2021-01-25",121.82,111.01987,1598900],["2021-01-26",120.74,110.03563,1140700],["2021-01-27",114.86,104.67693,2062200],["2021-01-28",118.29,107.80283,1537100],["2021-01-29",117.7,107.26513,2444700],["2021-02-01",121.54,110.7647,3054600],["2021-02-02",120.44,109.76221,4883000],["2021-02-03",119.54,108.94202,2133200],["2021-02-04",120.54,109.85336,2184100],["2021-02-05",121.94,111.12923,1983000],["2021-02-08",120.22,109.56171,2548000],["2021-02-09",119.83,109.20629,1857600],["2021-02-10",121.76,110.96519,2988400],["2021-02-11",123.53,112.57825,2285800],["2021-02-12",123.98,112.98838,1586800],["2021-02-16",125,113.91798,2167800],["2021-02-17",125.03,113.94528,1302600],["2021-02-18",125.19,114.0911,1513400],["2021-02-19",127.8,116.46971,2662100],["2021-02-22",130.85001,119.24932,2533100],["2021-02-23",130.86,119.25843,2963800],["2021-02-24",132.67999,120.91705,3035200],["2021-02-25",130.16,118.62048,2635700],["2021-02-26",130.19,118.64782,2539100],["2021-03-01",134.24001,122.33878,2858000],["2021-03-02",133.97,122.09267,1936500],["2021-03-03",135.53,123.51438,3315800],["2021-03-04",134.45,122.53015,2390900],["2021-03-05",137.39,125.20949,2382000],["2021-03-08",139.44,127.07775,2174500],["2021-03-09",136.25,124.17056,2805000],["2021-03-10",139.25,126.90459,2313700],["2021-03-11",139.21001,126.86816,1844900],["2021-03-12",140.77,128.28986,1759500],["2021-03-15",139.55,127.86832,3192000],["2021-03-16",136.83,125.37606,2427100],["2021-03-17",138,126.44807,2593900],["2021-03-18",136.96001,125.49515,2707400],["2021-03-19",133.25999,122.10488,12545600],["2021-03-22",134.86,123.57098,2805100],["2021-03-23",132.92999,121.80252,1851300],["2021-03-24",134.45,123.19526,2195600],["2021-03-25",135.82001,124.45061,1511700],["2021-03-26",138.69,127.08031,1988100],["2021-03-29",138.55,126.95207,2399500],["2021-03-30",139.66,127.96912,2058500],["2021-03-31",138.28,126.70467,2338000],["2021-04-01",139.49001,127.81335,2379400],["2021-04-05",142.36,130.44313,2039000],["2021-04-06",141.12,129.30688,1393100],["2021-04-07",140.38,128.62888,1882500],["2021-04-08",139.89999,128.18906,1743300],["2021-04-09",140.45,128.69298,2430800],["2021-04-12",141.28999,129.46271,1437800],["2021-04-13",139.8,128.09738,1535900],["2021-04-14",140.24001,128.5006,1552200],["2021-04-15",140.8,129.01373,1619900],["2021-04-16",141.14999,129.33441,1370000],["2021-04-19",140.78,128.99541,1259300],["2021-04-20",138.46001,126.86958,1503700],["2021-04-21",141.50999,129.66428,1432800],["2021-04-22",141.39999,129.56349,2295000],["2021-04-23",142.97,131.00203,1652400],["2021-04-26",143.37,131.36856,1288400],["2021-04-27",144.59,132.48645,1874900],["2021-04-28",144.53,132.43144,1570100],["2021-04-29",145.02,132.88046,1602700],["2021-04-30",142.92999,130.96541,1489800],["2021-05-03",144.36,132.2757,1548600],["2021-05-04",144.67,132.55972,3727600],["2021-05-05",145.48,133.3019,2731300],["2021-05-06",146.44,134.18159,1901000],["2021-05-07",147.52,135.17116,1593300],["2021-05-10",147.42,135.07953,1452600],["2021-05-11",145.75999,133.5585,1636300],["2021-05-12",143.69,131.66176,3123300],["2021-05-13",145.8,134.30551,2040100],["2021-05-14",148.16,136.47948,1512700],["2021-05-17",147.42999,135.80699,1466800],["2021-05-18",144.33,132.95142,1267400],["2021-05-19",142.75999,131.50517,1950500],["2021-05-20",143.63,132.30658,2279000],["2021-05-21",143.42999,132.12236,1790900],["2021-05-24",143.64,132.31577,1341000],["2021-05-25",142.81,131.55124,1685300],["2021-05-26",142.98,131.70784,1170400],["2021-05-27",144.59,133.19089,3082300],["2021-05-28",145.25,133.79887,1539500],["2021-06-01",146.28999,134.7569,1321000],["2021-06-02",145.97,134.4621,1545900],["2021-06-03",146.42,134.87663,1277300],["2021-06-04",148.50999,136.80186,1617000],["2021-06-07",146.85001,135.27275,1820500],["2021-06-08",147.12,135.52147,1327500],["2021-06-09",146.41,134.86742,978300],["2021-06-10",146.82001,135.2451,1648100],["2021-06-11",146.63,135.0701,997900],["2021-06-14",146,134.48972,1318400],["2021-06-15",147.85001,136.19389,1475900],["2021-06-16",146.37,134.83057,1590400],["2021-06-17",142.62,131.37617,2517800],["2021-06-18",139.25999,128.28111,3066900],["2021-06-21",143.03999,131.76308,1488900],["2021-06-22",142.83,131.56966,1487800],["2021-06-23",144.41,133.0251,1962400],["2021-06-24",145.64999,134.16737,1291600],["2021-06-25",146.69,135.12534,1469600],["2021-06-28",146.5,134.95032,1170600],["2021-06-29",146.49001,134.94112,1433500],["2021-06-30",148.17999,136.49788,1597400],["2021-07-01",150.17,138.33101,2246300],["2021-07-02",151.39999,139.46399,1187300],["2021-07-06",149.7,137.89806,1633100],["2021-07-07",152.17999,140.18253,1409400],["2021-07-08",150.57001,138.69946,1856100],["2021-07-09",153.56,141.4537,1479500],["2021-07-12",155.07001,142.8447,1764600],["2021-07-13",154.03999,141.89589,1644200],["2021-07-14",153.39999,141.30637,3902500],["2021-07-15",153.87,141.7393,1278200],["2021-07-16",152.74001,140.69838,1636300],["2021-07-19",149.19,137.42827,1872800],["2021-07-20",154.09,141.94196,1744900],["2021-07-21",155.63,143.36053,1555600],["2021-07-22",156.05,143.74744,1313100],["2021-07-23",156.73,144.37379,1105800],["2021-07-26",156.03,143.729,1708400],["2021-07-27",156.14,143.83034,1326600],["2021-07-28",155.46001,143.20392,1890700],["2021-07-29",157.71001,145.27655,1224800],["2021-07-30",158.05,145.58977,1502000],["2021-08-02",156.49001,144.15276,1372200],["2021-08-03",162.81,149.97447,2420900],["2021-08-04",161.83,149.07175,1571900],["2021-08-05",161.92,149.15465,1280700],["2021-08-06",162.89,150.0482,1060000],["2021-08-09",163.28999,150.41663,1181200],["2021-08-10",167.35001,154.15659,2058300],["2021-08-11",166.91,153.75127,1476100],["2021-08-12",167.17,154.69511,1711900],["2021-08-13",167.62,155.11153,1717300],["2021-08-16",168.50999,155.93512,1181700],["2021-08-17",166.89999,154.44531,1181200],["2021-08-18",166.44,154.01962,1323200],["2021-08-19",166.94,154.4823,1384500],["2021-08-20",167.46001,154.9635,1025200],["2021-08-23",168.84,156.24052,1398300],["2021-08-24",169.39,156.74947,1524400],["2021-08-25",170.21001,157.50827,994700],["2021-08-26",169.36,156.72173,1201000],["2021-08-27",170.03,157.34172,1138000],["2021-08-30",170.21001,157.50827,969400],["2021-08-31",168.36,155.79636,1863700],["2021-09-01",166.75,154.3065,1548800],["2021-09-02",168.13,155.5835,1529500],["2021-09-03",166.38,153.96414,1255400],["2021-09-07",163.7,151.48407,1748800],["2021-09-08",163.36,151.16948,1601900],["2021-09-09",161.53,149.476,1215800],["2021-09-10",160.39,148.42111,1654900],["2021-09-13",158.27,146.45932,2685200],["2021-09-14",156.3,144.63634,2784900],["2021-09-15",160.55,148.56917,2964900],["2021-09-16",159.28999,147.40314,1479100],["2021-09-17",157.53,145.77452,3115100],["2021-09-20",156.5,144.82138,1700800],["2021-09-21",154.59,143.05396,1231900],["2021-09-22",156.42999,144.75656,1343900],["2021-09-23",158,146.20941,2237600],["2021-09-24",156.00999,144.36794,1045800],["2021-09-27",155.14999,143.57205,1642500],["2021-09-28",153.99001,142.49872,1806500],["2021-09-29",153.47,142.0175,1590300],["2021-09-30",149.31,138.16795,2122000],["2021-10-01",150.64999,139.40791,1605900],["2021-10-04",148.36,137.2888,1748600],["2021-10-05",151.25999,139.9724,1762300],["2021-10-06",151.7,140.37956,1067700],["2021-10-07",153.92,142.43391,1783400],["2021-10-08",153.56,142.1008,1154300],["2021-10-11",152.56,141.1754,1179900],["2021-10-12",151.62,140.30554,1270800],["2021-10-13",153.39,141.94348,1404200],["2021-10-14",159.57001,147.66229,2075400],["2021-10-15",161.45,149.40199,1678800],["2021-10-18",161.27,149.23546,884200],["2021-10-19",161.48,149.42976,883300],["2021-10-20",163.2,151.02142,1146000],["2021-10-21",162.12,150.02202,1368100],["2021-10-22",162.38,150.26263,771800],["2021-10-25",162.50999,150.38292,1022900],["2021-10-26",161.34,149.3002,983600],["2021-10-27",160.12,148.17123,1029700],["2021-10-28",164.96001,152.65005,1632900],["2021-10-29",164.75999,152.465,1678100],["2021-11-01",164.34,152.07632,1637300],["2021-11-02",171.63,158.82231,2398100],["2021-11-03",169.49001,156.84204,1953900],["2021-11-04",171.98,159.14621,1147600],["2021-11-05",171.3,158.51692,1217600],["2021-11-08",173.72,160.75635,1695300],["2021-11-09",174.66,161.62622,1036900],["2021-11-10",171.87,159.73949,1314400],["2021-11-11",169.92,157.92712,1156000],["2021-11-12",171.8,159.67442,1188400],["2021-11-15",172.74001,160.54808,1019600],["2021-11-16",173.8,161.53329,1434800],["2021-11-17",173.10001,160.88269,1433300],["2021-11-18",173.32001,161.08714,900800],["2021-11-19",172.3,160.13914,1334200],["2021-11-22",172.32001,160.15771,1254800],["2021-11-23",172.57001,160.39014,1054300],["2021-11-24",170.95,158.88441,1235900],["2021-11-26",167.50999,155.68721,1121000],["2021-11-29",167.38,155.56641,2068700],["2021-11-30",162.06,150.62187,4247200],["2021-12-01",161.47,150.07352,1947100],["2021-12-02",166.63,154.86931,1413200],["2021-12-03",166.44,154.69273,1360800],["2021-12-06",169.83,157.84349,1733500],["2021-12-07",170.59,158.54982,1884600],["2021-12-08",169.92,157.92712,1986900],["2021-12-09",168.59,156.69101,1844800],["2021-12-10",170.46001,158.42905,1432800],["2021-12-13",169.7,157.72264,1598800],["2021-12-14",164.84,153.20566,2838000],["2021-12-15",169.25999,157.31369,2263800],["2021-12-16",168.8,156.88617,1403500],["2021-12-17",165.07001,153.41942,2666700],["2021-12-20",164.06,152.48071,2146700],["2021-12-21",167.24001,155.43629,2014100],["2021-12-22",166.74001,154.97157,1259800],["2021-12-23",168.03999,156.17979,861800],["2021-12-27",170.67,158.62418,730700],["2021-12-28",171.2,159.11679,672300],["2021-12-29",171.71001,159.59082,1467500],["2021-12-30",171.42,159.32121,884400],["2021-12-31",172.82001,160.62244,838600],["2022-01-03",168.66,156.75606,1307200],["2022-01-04",171.46001,159.35843,2065400],["2022-01-05",169.00999,157.08131,1718600],["2022-01-06",169.41,157.45313,1433800],["2022-01-07",167.85001,156.00322,2079800],["2022-01-10",166.42,154.67416,1896400],["2022-01-11",167.75999,155.91957,1075600],["2022-01-12",171.46001,159.35843,1983400],["2022-01-13",171.17999,159.09818,1336100],["2022-01-14",170.92,158.85657,2824600],["2022-01-18",166.63,154.86931,2106900],["2022-01-19",163.39,151.85799,2368300],["2022-01-20",161.06,149.69244,2067500],["2022-01-21",160.53999,149.20918,2242000],["2022-01-24",160.72,149.37645,2614400],["2022-01-25",157.44,146.32796,2487000],["2022-01-26",158.24001,147.07149,2024100],["2022-01-27",155.42,144.45049,1679300],["2022-01-28",156.69,145.63091,2339400],["2022-01-31",158.42999,147.24806,2192600],["2022-02-01",159.39,148.1403,1571400],["2022-02-02",161.41,150.01773,1565600],["2022-02-03",156.83,145.76097,2492400],["2022-02-04",151,140.34247,4095500],["2022-02-07",150.13,139.53389,3515900],["2022-02-08",151.5,140.80719,2586400],["2022-02-09",156.85001,145.77962,2809600],["2022-02-10",154.78999,143.86499,2450800],["2022-02-11",150.66,140.02652,2104900],["2022-02-14",152.17,141.42992,2206400],["2022-02-15",155.53,144.55273,2061600],["2022-02-16",157.03,145.9469,2194000],["2022-02-17",152.39999,141.64365,1324800],["2022-02-18",153.36,142.53593,3466600],["2022-02-22",151.75999,141.04886,1684000],["2022-02-23",149.31,138.77176,1506000],["2022-02-24",150.31,139.70119,2168800],["2022-02-25",154.12,143.24226,2427400],["2022-02-28",154.28999,143.40033,2454800],["2022-03-01",146.45,136.11363,4790400],["2022-03-02",152.17,141.42992,1880700],["2022-03-03",154.97,144.03229,2861400],["2022-03-04",149.78,139.20859,2678900],["2022-03-07",145.78999,135.5002,2411600],["2022-03-08",146.2,135.88127,2235300],["2022-03-09",149.12,138.59517,1794200],["2022-03-10",148.2,138.49239,1782300],["2022-03-11",146.92,137.2962,1350000],["2022-03-14",148.46001,138.73535,1581600],["2022-03-15",150.27,140.4268,1541700],["2022-03-16",153.34,143.29568,1892400],["2022-03-17",154.69,144.55725,1389900],["2022-03-18",155.58,145.38895,2792200],["2022-03-21",154.60001,144.47318,1934300],["2022-03-22",155.25,145.08057,1226800],["2022-03-23",152.42999,142.44531,1331900],["2022-03-24",153.2,143.16486,1078300],["2022-03-25",154.17999,144.08067,1196500],["2022-03-28",154.21001,144.10875,1239800],["2022-03-29",157.53,147.21123,1530800],["2022-03-30",155.46001,145.27684,1294100],["2022-03-31",151.75999,141.8192,2286200],["2022-04-01",151.81,141.86594,2098900],["2022-04-04",150.92,141.03418,1435100],["2022-04-05",146.61,137.00655,2046700],["2022-04-06",144.86,135.37119,2701400],["2022-04-07",145.87,136.31499,1788100],["2022-04-08",145.17999,135.67021,1644400],["2022-04-11",142.27,132.95079,1800200],["2022-04-12",140.82001,131.59578,1766200],["2022-04-13",141.77,132.4836,1530600],["2022-04-14",139.91,130.74542,1833000],["2022-04-18",140.66,131.44626,1561100],["2022-04-19",145.77,136.22157,1826700],["2022-04-20",149.38,139.59508,1834600],["2022-04-21",149.95,140.12772,2293900],["2022-04-22",146.03999,136.47391,1655100],["2022-04-25",147.07001,137.43642,1905500],["2022-04-26",143.78,134.36189,2313700],["2022-04-27",145.71001,136.16547,1930300],["2022-04-28",147.88,138.19336,2473700],["2022-04-29",145.02,135.52069,2467500],["2022-05-02",146.5,136.90375,2732700],["2022-05-03",146.58,136.97852,3004900],["2022-05-04",149.92999,140.10904,2558100],["2022-05-05",148.38,138.6606,3871000],["2022-05-06",147.28999,137.642,2101800],["2022-05-09",147.96001,138.2681,3028900],["2022-05-10",140.98,131.74532,3543000],["2022-05-11",140.81,131.58647,1852300],["2022-05-12",141.75,133.23129,2251900],["2022-05-13",141.33,132.8365,2813100],["2022-05-16",138.98,130.62776,2551900],["2022-05-17",143.38,134.76338,1988500],["2022-05-18",136.52,128.31561,1946500],["2022-05-19",136.08,127.902,2992300],["2022-05-20",134.14,126.07861,4686600],["2022-05-23",136.75999,128.54117,2169600],["2022-05-24",133.83,125.78727,2709700],["2022-05-25",134.08,126.02225,1877500],["2022-05-26",136.28,128.09,1366400],["2022-05-27",139.82001,131.41725,1459000],["2022-05-31",138.60001,130.27063,2900500],["2022-06-01",137.72,129.44347,1750800],["2022-06-02",140.82001,132.35716,1289900],["2022-06-03",140.35001,131.91545,1421300],["2022-06-06",141.36,132.86472,1659400],["2022-06-07",145.41,136.67133,2237400],["2022-06-08",144.48,135.79723,2274000],["2022-06-09",142.5,133.93622,1594800],["2022-06-10",137.03,128.79495,1543800],["2022-06-13",132.85001,124.86613,1596700],["2022-06-14",130.52,122.67617,1927300],["2022-06-15",131.00999,123.13672,1658600],["2022-06-16",126.11,118.5312,2006500],["2022-06-17",125.52,117.97666,3126500],["2022-06-21",126.14,118.55939,1584400],["2022-06-22",126.22,118.63459,1921700],["2022-06-23",126.89,119.26433,2022800],["2022-06-24",131.83,123.90746,1974200],["2022-06-27",132.25,124.30221,1597000],["2022-06-28",129.32001,121.54829,1914900],["2022-06-29",127.27,119.62149,1740100],["2022-06-30",125.99,118.41842,2370100],["2022-07-01",127.37,119.71548,1749700],["2022-07-05",126.68,119.06695,1934200],["2022-07-06",128,120.30762,1734500],["2022-07-07",129.59,121.80206,1662700],["2022-07-08",127.82,120.13843,1213600],["2022-07-11",127.85,120.16662,831200],["2022-07-12",126.88,119.25492,1051600],["2022-07-13",125.72,118.16463,1605000],["2022-07-14",125.04,117.5255,1274000],["2022-07-15",128.99001,121.23813,1956400],["2022-07-18",126.88,119.25492,1441600],["2022-07-19",132.3,124.3492,1454500],["2022-07-20",133.85001,125.80605,1282000],["2022-07-21",137.34,129.0863,2001200],["2022-07-22",136.64999,128.43776,1763500],["2022-07-25",137.10001,128.86078,955900],["2022-07-26",139.14,130.77815,2103100],["2022-07-27",141.67,133.1561,1490400],["2022-07-28",146.25999,137.47026,2759900],["2022-07-29",148.39,139.47223,1609300],["2022-08-01",147.5,138.63571,1886200],["2022-08-02",146.39,137.59247,2292500],["2022-08-03",148.7,139.76363,1377900],["2022-08-04",148.71001,139.77303,1128900],["2022-08-05",148.64999,139.71658,1243400],["2022-08-08",147.92999,139.03987,1340600],["2022-08-09",146.41,137.61122,1170300],["2022-08-10",149.34,140.36516,1595300],["2022-08-11",149.45,141.23454,1434900],["2022-08-12",152.44,144.06023,1318600],["2022-08-15",152.42,144.04134,1123000],["2022-08-16",153.10001,144.68394,1293600],["2022-08-17",151.99001,143.63496,1036700],["2022-08-18",153.35001,144.92018,1104800],["2022-08-19",150.84,142.54814,1308500],["2022-08-22",146.75,138.683,1737000],["2022-08-23",146.31,138.26717,824500],["2022-08-24",145.52,137.52058,1030400],["2022-08-25",148.05,139.91154,1090700],["2022-08-26",141.08,133.32469,1743400],["2022-08-29",140.71001,132.97502,1223900],["2022-08-30",139.24001,131.58586,1153700],["2022-08-31",136.64,129.12875,2249900],["2022-09-01",138.77,131.14166,1538900],["2022-09-02",137.3,129.75252,1080200],["2022-09-06",138.46001,130.84872,1388300],["2022-09-07",141.27,133.50424,2112600],["2022-09-08",143.24001,135.36597,1716400],["2022-09-09",145.71001,137.70016,1636900],["2022-09-12",147.61,139.49576,1570700],["2022-09-13",142.50999,134.67606,1297800],["2022-09-14",143.10001,135.23364,1461800],["2022-09-15",141.11,133.35306,1759700],["2022-09-16",138.27,130.66916,3415700],["2022-09-19",140.22,132.51196,1372700],["2022-09-20",139.17999,131.52911,1621600],["2022-09-21",137.83,130.25334,1112700],["2022-09-22",135.13,127.70176,1871600],["2022-09-23",134.14,126.7662,1726400],["2022-09-26",133.53,126.18973,1674200],["2022-09-27",131.3,124.08231,2236800],["2022-09-28",133.91,126.54883,2346100],["2022-09-29",134.14999,126.77563,2711000],["2022-09-30",133.36,126.02905,2739800],["2022-10-03",137.78999,130.21555,1903900],["2022-10-04",143.48,135.59277,1996300],["2022-10-05",144.5,136.55669,2255400],["2022-10-06",142.45,134.61935,2381100],["2022-10-07",136.83,129.3083,1884600],["2022-10-10",136.38,128.88306,1860700],["2022-10-11",136.42,128.92084,1566200],["2022-10-12",135.45,128.00418,2073400],["2022-10-13",138.10001,130.50853,2423400],["2022-10-14",134.31,126.92685,1863500],["2022-10-17",138.22,130.6219,1510100],["2022-10-18",140.64,132.90886,2003500],["2022-10-19",139,131.35901,1845100],["2022-10-20",135.25999,127.82461,2079300],["2022-10-21",139.33,131.67087,2346200],["2022-10-24",141.57001,133.78778,1358500],["2022-10-25",146.05,138.02148,2782400],["2022-10-26",145.52,137.52058,2057500],["2022-10-27",146.69,138.6263,2015100],["2022-10-28",150.28,142.01897,2885100],["2022-10-31",150.07001,141.82048,2773200],["2022-11-01",151.64,143.30417,3128500],["2022-11-02",150.61,142.33083,2908100],["2022-11-03",154.59,146.09204,3720700],["2022-11-04",158.69,149.96663,2915600],["2022-11-07",158.39999,149.69258,2339700],["2022-11-08",158.19,149.49413,1604100],["2022-11-09",156.3,148.46825,1485500],["2022-11-10",162.13,154.0061,2386300],["2022-11-11",161.60001,153.50269,2361300],["2022-11-14",161.64999,153.55016,1938400],["2022-11-15",162.39,154.2531,1485400],["2022-11-16",161.74001,153.63565,1498500],["2022-11-17",162.63,154.48103,1523300],["2022-11-18",165.00999,156.74181,1870100],["2022-11-21",164.55,156.30486,1227100],["2022-11-22",166.48,158.13811,1568900],["2022-11-23",165.36,157.07426,1401600],["2022-11-25",166.11,157.78668,628900],["2022-11-28",162.55,154.40506,1723100],["2022-11-29",162.14999,154.02509,1073400],["2022-11-30",163.45,155.25998,2788400],["2022-12-01",163.36,155.17448,1486900],["2022-12-02",163.31,155.12698,1861700],["2022-12-05",160.36,152.32478,1313000],["2022-12-06",157.81,149.90257,1567700],["2022-12-07",157.27,149.38966,1798000],["2022-12-08",158.75,150.79549,1323200],["2022-12-09",158.28,150.34903,1069000],["2022-12-12",160.83,152.77127,1518000],["2022-12-13",163.64,155.44046,2038900],["2022-12-14",161.36,153.2747,1616100],["2022-12-15",155.38,147.59436,1892400],["2022-12-16",154.5,146.75842,3378400],["2022-12-19",154.5,146.75842,1466000],["2022-12-20",155.91,148.09779,1441200],["2022-12-21",158.12,150.19702,1331100],["2022-12-22",156.11,148.28777,1124900],["2022-12-23",156.8,148.94316,908000],["2022-12-27",157.34,149.45612,1337600],["2022-12-28",155.75,147.9458,724700],["2022-12-29",157.35001,149.46565,874800],["2022-12-30",156.95,149.08571,826800],["2023-01-03",157.75,149.84558,1185400],["2023-01-04",158.82001,150.86195,1396400],["2023-01-05",157.2,149.32312,1494700],["2023-01-06",161.10001,153.02773,1732500],["2023-01-09",160.88,152.81879,1235900],["2023-01-10",160.41,152.3723,1709300],["2023-01-11",164.09,155.8679,1557400],["2023-01-12",164.71001,156.45683,1656100],["2023-01-13",164.45,156.20988,1589900],["2023-01-17",162.41,154.27211,1823300],["2023-01-18",157.53,149.63663,1737000],["2023-01-19",151.86,144.25072,3001900],["2023-01-20",155.50999,147.71783,1947800],["2023-01-23",158.92,150.95695,1513800],["2023-01-24",161.69,153.5882,1589800],["2023-01-25",159.14,151.16592,1341100],["2023-01-26",160.89999,152.83774,1363100],["2023-01-27",162.24001,154.11061,1283700],["2023-01-30",160.87,152.80922,1157700],["2023-01-31",162.21001,154.08214,2146900],["2023-02-01",163.34,155.15552,1757800],["2023-02-02",161.96001,153.84467,2637900],["2023-02-03",163.24001,155.06053,1753200],["2023-02-06",162.35001,154.21509,1681800],["2023-02-07",164.49001,156.24785,2222400],["2023-02-08",168.88,160.41791,3937600],["2023-02-09",167.27,158.88857,3273600],["2023-02-10",170.91,162.34619,2256100],["2023-02-13",174.32001,165.58531,2501600],["2023-02-14",172.97,164.30293,1244800],["2023-02-15",173.75,165.0439,1037600],["2023-02-16",174.11,165.38586,1497500],["2023-02-17",175.24001,166.45923,1682700],["2023-02-21",170.75999,162.20369,1484000],["2023-02-22",171.31,162.72614,1555400],["2023-02-23",172.78,164.12248,1286500],["2023-02-24",173.25,164.56894,1708100],["2023-02-27",174.38,165.6423,1927900],["2023-02-28",174.92999,166.16472,2288500],["2023-03-01",173.83,165.11987,1676600],["2023-03-02",175.14999,166.37373,1442200],["2023-03-03",177.55,169.48563,1546500],["2023-03-06",177.14999,169.10382,1386100],["2023-03-07",175.5,167.52875,1605700],["2023-03-08",177.21001,169.16109,1975500],["2023-03-09",174.37,166.45007,2014000],["2023-03-10",170.3,162.56496,2754200],["2023-03-13",169.17,161.48627,2337900],["2023-03-14",171.83,164.02545,2462300],["2023-03-15",159.27,152.03593,4526100],["2023-03-16",164.38,156.91383,3451800],["2023-03-17",160.14999,152.87592,6000400],["2023-03-20",163.56,156.13107,2009000],["2023-03-21",166.94,159.35754,1517500],["2023-03-22",166.16,158.61299,2213200],["2023-03-23",164.53999,157.06654,2143400],["2023-03-24",163.64,156.20743,2194900],["2023-03-27",163.88,156.43655,1890900],["2023-03-28",165.59,158.06888,1637400],["2023-03-29",167.63,160.01622,1789600],["2023-03-30",169.09,161.40988,1699800],["2023-03-31",171.34,163.55769,2931500],["2023-04-03",170.53999,162.79402,1352800],["2023-04-04",162.25,154.88057,3301300],["2023-04-05",158.47,151.27225,3049100],["2023-04-06",156.25,149.15308,2653200],["2023-04-10",157.44,150.28905,2701400],["2023-04-11",158.8,151.58728,2167300],["2023-04-12",162.22,154.85193,2271400],["2023-04-13",160.69,153.39142,2676400],["2023-04-14",161.82001,154.47009,1178400],["2023-04-17",163.06,155.65378,1439200],["2023-04-18",163.69,156.25516,1620100],["2023-04-19",163.39999,155.97832,1525600],["2023-04-20",162.96001,155.55835,1119500],["2023-04-21",162.88,155.48199,1046300],["2023-04-24",163.78999,156.35063,1047500],["2023-04-25",163.78,156.34109,2216000],["2023-04-26",161.92,154.56557,1504900],["2023-04-27",167.97,160.34076,2086600],["2023-04-28",167.12,159.52936,2140200],["2023-05-01",168.78,161.11397,1794100],["2023-05-02",173.25,165.38098,3755400],["2023-05-03",172.38,164.55048,2200800],["2023-05-04",168.44,160.78941,2115300],["2023-05-05",171.05,164.11882,1914900],["2023-05-08",169.88,162.99623,1657400],["2023-05-09",170.55,163.6391,1100200],["2023-05-10",169.11,162.25743,1435400],["2023-05-11",168.52,161.69136,1145900],["2023-05-12",168.58,161.74889,892100],["2023-05-15",169.92,163.03458,1317000],["2023-05-16",166.41,159.66684,2031300],["2023-05-17",171,164.07083,2022500],["2023-05-18",174.61,167.53455,2729900],["2023-05-19",174.14999,167.09319,1762100],["2023-05-22",174.17999,167.12198,1459200],["2023-05-23",171.36,164.41629,1949000],["2023-05-24",168.17,161.35551,1952700],["2023-05-25",176.95,169.77974,3880800],["2023-05-26",182.46001,175.06647,4137100],["2023-05-30",181.81,174.44278,2266900],["2023-05-31",175.89999,168.77229,3138800],["2023-06-01",179.03999,171.78503,2083700],["2023-06-02",186.48,178.92355,2763100],["2023-06-05",183.59,176.15067,1769400],["2023-06-06",183.42,175.98756,1176800],["2023-06-07",188.60001,180.95767,2623000],["2023-06-08",187.82001,180.20927,3045900],["2023-06-09",187.3,179.71031,1559300],["2023-06-12",189.55,181.86914,1434900],["2023-06-13",193.86,186.00452,1938500],["2023-06-14",193.07001,185.24652,1836700],["2023-06-15",196.89,188.91176,2287400],["2023-06-16",191.25999,183.50987,6249200],["2023-06-20",194.23,186.35953,2234900],["2023-06-21",194.84,186.94481,2497300],["2023-06-22",195.60001,187.67403,2189800],["2023-06-23",194.46001,186.58023,2299400],["2023-06-26",196.08,188.13457,1205900],["2023-06-27",197.64999,189.64093,1560700],["2023-06-28",194.75,186.85847,2791100],["2023-06-29",198.85001,190.79234,2471900],["2023-06-30",201.10001,192.95117,1745600],["2023-07-03",200.63,192.5002,740900],["2023-07-05",198.89999,190.84029,1585900],["2023-07-06",197.75,189.73688,1862900],["2023-07-07",198.46001,190.41811,1586700],["2023-07-10",203.06,194.8317,1629100],["2023-07-11",202.97,194.74536,1769100],["2023-07-12",201.92,193.73793,1636500],["2023-07-13",204.36,196.07903,1498400],["2023-07-14",203.46001,195.21555,1087000],["2023-07-17",205.96001,197.61421,1385500],["2023-07-18",210.34,201.81671,2500100],["2023-07-19",209.81,201.3082,2516200],["2023-07-20",210.91,202.36362,1974400],["2023-07-21",207.69,199.27414,2583200],["2023-07-24",207.36,198.95749,1651300],["2023-07-25",206.28999,197.93086,2275600],["2023-07-26",203.03999,194.81253,2676100],["2023-07-27",202.10001,193.91064,3367200],["2023-07-28",203.3,195.062,2031400],["2023-07-31",205.32001,197.00012,2346400],["2023-08-01",219,210.12581,5024400],["2023-08-02",218.87,210.00107,3603800],["2023-08-03",217.10001,208.3028,2133200],["2023-08-04",215.89999,207.97528,2043800],["2023-08-07",221.09,212.97478,1478500],["2023-08-08",220.2,212.11745,1593000],["2023-08-09",217.83,209.83444,1709300],["2023-08-10",216.92999,208.96748,1314000],["2023-08-11",218.36,210.34499,1034200],["2023-08-14",219.03999,211.00006,1274300],["2023-08-15",217.94,209.94041,965600],["2023-08-16",216.09,208.15829,1245500],["2023-08-17",214.38,206.51108,1092100],["2023-08-18",214.64999,206.77116,1728600],["2023-08-21",215.74001,207.82115,1342900],["2023-08-22",217.28999,209.31424,1492900],["2023-08-23",221.3,213.17708,1757700],["2023-08-24",220.91,212.80139,2822600],["2023-08-25",224.25,216.0188,2433500],["2023-08-28",226.24001,217.93576,1611300],["2023-08-29",228.08,219.70822,1392100],["2023-08-30",230.08,221.6348,1235500],["2023-08-31",230.37,221.91418,2040900],["2023-09-01",233.67,225.09302,1423100],["2023-09-05",229.57001,221.14351,1614500],["2023-09-06",231.61,223.10864,1699300],["2023-09-07",234.81,226.19118,1751100],["2023-09-08",236.13,227.46272,1414700],["2023-09-11",238.03999,229.30261,1539500],["2023-09-12",227.89999,219.53482,5506800],["2023-09-13",221.41,213.28307,5816500],["2023-09-14",222.14999,213.99585,2267700],["2023-09-15",217.64,209.65143,5063500],["2023-09-18",219.14999,211.10599,2258400],["2023-09-19",216.16,208.22574,2551300],["2023-09-20",214.64999,206.77116,1229400],["2023-09-21",210.64999,202.918,1937100],["2023-09-22",212.66,204.8542,2068300],["2023-09-25",215.89999,207.97528,2133200],["2023-09-26",211.07001,203.32259,1708300],["2023-09-27",214.36,206.49182,2033300],["2023-09-28",215.53,207.61888,1515700],["2023-09-29",213.28,205.45143,1317400],["2023-10-02",210.24001,202.52304,1989400],["2023-10-03",209.05,201.37674,1676900],["2023-10-04",209.34,201.65605,1649700],["2023-10-05",203.17999,195.72217,2983300],["2023-10-06",210.19,202.47488,2546800],["2023-10-09",213.28,205.45143,1721300],["2023-10-10",213.24001,205.41293,1743600],["2023-10-11",215.87,207.94638,1132000],["2023-10-12",217.45,209.46841,2489500],["2023-10-13",208.60001,200.94327,2656100],["2023-10-16",211.63,203.86201,1486700],["2023-10-17",211.77,203.99687,1149500],["2023-10-18",202.41,194.98045,2520000],["2023-10-19",199.91,192.57219,2001300],["2023-10-20",193.99001,186.86951,4930400],["2023-10-23",195.47,188.29518,2759400],["2023-10-24",199.64,192.31213,2360100],["2023-10-25",195.23,188.06396,1810900],["2023-10-26",196.55,189.33553,1699900],["2023-10-27",195.31,188.14107,1780900],["2023-10-30",197.78,190.5204,2518800],["2023-10-31",207.91,200.27855,4811000],["2023-11-01",214.83,206.94458,3716200],["2023-11-02",216.16,208.22574,2628600],["2023-11-03",214.78999,207.73251,1852900],["2023-11-06",216.42999,209.31862,1584200],["2023-11-07",215.84,208.74799,1503600],["2023-11-08",217.60001,210.4502,1508800],["2023-11-09",218.38,211.20454,2428900],["2023-11-10",221.82001,214.53152,1632300],["2023-11-13",222.57001,215.25685,1421800],["2023-11-14",228.10001,220.60518,1801200],["2023-11-15",225.64999,218.23567,2678000],["2023-11-16",226.8,219.34789,1633000],["2023-11-17",227.8,220.31503,2036200],["2023-11-20",226.92,219.46394,2142300],["2023-11-21",227.00999,219.55098,1568500],["2023-11-22",228.91,221.38857,1470600],["2023-11-24",228.72,221.2048,526200],["2023-11-27",228.78,221.26283,975200],["2023-11-28",224.59,217.21049,1886200],["2023-11-29",225.8,218.38077,1432200],["2023-11-30",227.69,220.20865,2210100],["2023-12-01",230.46001,222.88762,1605600],["2023-12-04",228.2,220.70189,1592400],["2023-12-05",225.60001,218.18733,1392600],["2023-12-06",226.92,219.46394,1305400],["2023-12-07",227.92999,220.44075,1397900],["2023-12-08",232.31,224.67685,1909600],["2023-12-11",234.67999,226.96896,1575200],["2023-12-12",237.05,229.26111,1258900],["2023-12-13",236.78999,229.00961,1210300],["2023-12-14",237.7,229.88976,2209000],["2023-12-15",237.41,229.60924,4369800],["2023-12-18",237.13,229.33847,1523900],["2023-12-19",238.14999,230.32495,1012900],["2023-12-20",233.95,226.26292,1435100],["2023-12-21",237.28999,229.49318,1054500],["2023-12-22",238.64,230.79884,743100],["2023-12-26",240.21001,232.31726,683900],["2023-12-27",240.82001,232.90721,938400],["2023-12-28",240.75,232.83952,773300],["2023-12-29",240.82001,232.90721,949000],["2024-01-02",238.89999,231.05031,1309000],["2024-01-03",233.10001,225.44089,1843200],["2024-01-04",234.48,226.77553,1303600],["2024-01-05",234.86,227.14304,985800],["2024-01-08",238.98,231.12767,1278600],["2024-01-09",239.48,231.61124,974300],["2024-01-10",240.89,232.97493,1233000],["2024-01-11",243.42,235.42181,1366600],["2024-01-12",242.11,234.15485,1011700],["2024-01-16",241.74001,233.797,1538300],["2024-01-17",237.25999,229.46417,2041800],["2024-01-18",240.12,232.23021,1295300],["2024-01-19",244.60001,236.56302,1500400],["2024-01-22",243.89999,235.886,1727400],["2024-01-23",243.25,235.25735,1959300],["2024-01-24",241.57001,233.63258,1541900],["2024-01-25",245.82001,237.74294,1678400],["2024-01-26",245.89,237.81062,1138600],["2024-01-29",248.72,240.54765,1464800],["2024-01-30",250.27,242.04672,1828000],["2024-01-31",246.08,237.99442,2300900],["2024-02-01",264.57001,255.87688,3663800],["2024-02-02",270.10001,261.22516,3172800],["2024-02-05",269.42001,260.56747,1990000],["2024-02-06",271.12,262.21158,1919200],["2024-02-07",272.85001,263.88477,1377600],["2024-02-08",273.20999,264.23294,1581000],["2024-02-09",277.95999,268.82687,1557600],["2024-02-12",274.04999,265.04535,1331700],["2024-02-13",272.38,263.43024,2512400],["2024-02-14",275.62,266.56378,1430900],["2024-02-15",275.79001,266.72824,1398000],["2024-02-16",277.51999,268.40134,1650900],["2024-02-20",276.09,267.01831,1263600],["2024-02-21",277.16,268.05316,1314700],["2024-02-22",284.57999,275.22937,2496300],["2024-02-23",284.92999,275.56778,1230700],["2024-02-26",284.29999,274.95859,1960300],["2024-02-27",283.57001,274.25253,1678200],["2024-02-28",286.95999,277.53122,1278900],["2024-02-29",289,279.50415,2534300],["2024-03-01",293.70001,284.04977,2314600],["2024-03-04",296.57999,286.83511,1943500],["2024-03-05",291.92999,282.33786,2263300],["2024-03-06",296.73999,286.98978,1723900],["2024-03-07",301.13,291.23557,1869100],["2024-03-08",297.48999,288.61612,1894400],["2024-03-11",292.70001,283.96899,1656600],["2024-03-12",297.73999,288.85864,2063200],["2024-03-13",300.23999,291.28409,1891100],["2024-03-14",300.29001,291.33261,2236400],["2024-03-15",297.89999,289.01389,3024600],["2024-03-18",298.75,289.83847,1557200],["2024-03-19",302.95999,293.92291,1462100],["2024-03-20",309.81,300.5686,1946500],["2024-03-21",315.51999,306.10837,2167400],["2024-03-22",316.57999,307.13666,2046300],["2024-03-25",311.88,302.57684,1703600],["2024-03-26",312.07999,302.77087,2247200],["2024-03-27",314.39999,305.02167,1874300],["2024-03-28",312.67999,303.35294,1983400],["2024-04-01",312.03,302.72238,1213200],["2024-04-02",314.75,305.3613,2773100],["2024-04-03",320.94,311.36658,2984500],["2024-04-04",320.16,310.60989,3039900],["2024-04-05",330.51001,320.65112,2644200],["2024-04-08",325.82001,316.10104,2423700],["2024-04-09",313.87,304.50745,4069100],["2024-04-10",314.37,304.99255,2425900],["2024-04-11",317.26001,307.79636,1547300],["2024-04-12",318.5,308.99939,2248300],["2024-04-15",315.28,305.87546,2447600],["2024-04-16",315.35001,305.94339,1547300],["2024-04-17",310.17999,300.92761,2204600],["2024-04-18",308.94,299.72458,1860300],["2024-04-19",303.01999,293.98111,3084700],["2024-04-22",308.09,298.8999,2379200],["2024-04-23",312.84,303.50821,2781400],["2024-04-24",318.79001,309.28076,3550500],["2024-04-25",317.10001,307.6412,2453100],["2024-04-26",324.29999,314.6264,2305700],["2024-04-29",326.51001,316.77048,3127300],["2024-04-30",318.26001,308.7666,5279700],["2024-05-01",312.03,302.72238,3416700],["2024-05-02",315.26999,305.86578,3009900],["2024-05-03",320.5,311.8696,1769800],["2024-05-06",327.23999,318.42807,1297000],["2024-05-07",327.42999,318.61298,1792900],["2024-05-08",330.39999,321.50302,1454300],["2024-05-09",333.26001,324.28598,1487100],["2024-05-10",330.57001,321.66846,1955000],["2024-05-13",328.51001,319.66394,1903200],["2024-05-14",330.45001,321.55167,1588200],["2024-05-15",337.95999,328.85944,1720100],["2024-05-16",330.17999,321.28894,2203100],["2024-05-17",330.23999,321.34732,1881400],["2024-05-20",333.25,324.27628,1021000],["2024-05-21",336.73001,327.66257,1389200],["2024-05-22",336.17999,327.12732,1566500],["2024-05-23",338.42001,329.30704,1772500],["2024-05-24",340.89001,331.71057,1495600],["2024-05-28",337.35999,328.27557,1772300],["2024-05-29",332.89001,323.92599,1131300],["2024-05-30",334.20001,325.20068,1240900],["2024-05-31",332.85001,323.88699,3837900],["2024-06-03",324.45999,315.72296,2494500],["2024-06-04",316.17001,307.65619,4143000],["2024-06-05",326.59,317.79559,2487300],["2024-06-06",313.45999,305.01913,3069100],["2024-06-07",314.82999,306.35223,2389500],["2024-06-10",322.98001,314.28284,2050000],["2024-06-11",319.17001,310.57538,1826200],["2024-06-12",327.17001,318.36002,1682600],["2024-06-13",328.35001,319.50824,2194700],["2024-06-14",319.01999,310.42944,2055900],["2024-06-17",325.32999,316.56952,2552500],["2024-06-18",327.59,318.76865,1903900],["2024-06-20",323.23999,314.53583,1847700],["2024-06-21",320.06,311.44144,3067700],["2024-06-24",322.07999,313.40704,1581000],["2024-06-25",322.76001,314.06873,1576500],["2024-06-26",315.26999,306.7804,1849800],["2024-06-27",313.94,305.48624,2549900],["2024-06-28",313.54999,305.10675,2557600],["2024-07-01",312.37,303.9585,1925900],["2024-07-02",313.28,304.84402,2047700],["2024-07-03",318.42001,309.84561,1123000],["2024-07-05",317.37,308.82385,1557700],["2024-07-08",318.95999,310.37103,1139800],["2024-07-09",318.70999,310.12778,980900],["2024-07-10",327.07001,318.2627,2083100],["2024-07-11",328.82001,319.96555,2061000],["2024-07-12",330.48001,321.58087,1644800],["2024-07-15",327.03,318.22372,1416000],["2024-07-16",332.45999,323.50754,1671200],["2024-07-17",311.5,303.11191,3312800],["2024-07-18",309.07001,300.74734,4377000],["2024-07-19",311.89001,303.49149,2287600],["2024-07-22",320.32001,311.69446,2252500],["2024-07-23",321.94,313.27081,1518500],["2024-07-24",299.60001,291.53244,3876300],["2024-07-25",292.88,284.99335,5569700],["2024-07-26",297.79001,289.77115,3090000],["2024-07-29",296.60999,288.62283,2522600],["2024-07-30",287.23999,279.50522,4777200],["2024-07-31",304.79001,296.58261,5108300],["2024-08-01",297.88,289.85867,5433400],["2024-08-02",280.26001,272.7132,4528000],["2024-08-05",272.51999,266.07397,4621200],["2024-08-06",277.64999,271.08264,3305000],["2024-08-07",277.67999,271.11194,2857000],["2024-08-08",287.48001,280.68018,3888100],["2024-08-09",291.64001,284.74176,2190400],["2024-08-12",288.42999,281.6077,1840400],["2024-08-13",295.39001,288.40311,2256900],["2024-08-14",298.29999,291.24423,1974900],["2024-08-15",302.45999,295.30585,2316600],["2024-08-16",296.67999,289.66254,2768100],["2024-08-19",297.04999,290.02377,1572500],["2024-08-20",296.23999,289.23291,1432400],["2024-08-21",299.69,292.60138,1400600],["2024-08-22",297.69,290.64862,2035700],["2024-08-23",300,292.90402,1950700],["2024-08-26",296.91,289.88708,1579600],["2024-08-27",296.03,289.02792,1711700],["2024-08-28",293.60001,286.65543,2109300],["2024-08-29",301.09,293.9682,2426500],["2024-08-30",306.92999,299.6701,2320000],["2024-09-03",289.73001,282.87695,3058900],["2024-09-04",288.76999,281.93964,2098500],["2024-09-05",285.72,278.96179,1930600],["2024-09-06",284.97,278.22955,2163800],["2024-09-09",289.38,282.53522,1756000],["2024-09-10",288.29999,281.48074,1531200],["2024-09-11",297.14001,290.11163,2389500],["2024-09-12",303.38,296.20413,2795400],["2024-09-13",305.79999,298.5668,2022800],["2024-09-16",306.54999,299.29907,1536300],["2024-09-17",311.73001,304.3566,2117000],["2024-09-18",314.64999,307.20749,2931000],["2024-09-19",328.92001,321.13995,3155700],["2024-09-20",330.60001,322.78021,3632000],["2024-09-23",329.79001,321.98938,1789100],["2024-09-24",327.39001,319.64615,1964200],["2024-09-25",328.54999,320.77872,1599100],["2024-09-26",333.01999,325.14297,2614200],["2024-09-27",328.45001,320.68112,2061200],["2024-09-30",331.44,323.60034,2789400],["2024-10-01",327.57999,319.83163,1000700],["2024-10-02",327.98999,320.23196,1150600],["2024-10-03",326.95999,319.22632,960600],["2024-10-04",333.04999,325.17227,1129400],["2024-10-07",334.63,326.7149,1465900],["2024-10-08",335.57999,327.64243,1136500],["2024-10-09",338.25,330.24927,1103600],["2024-10-10",336.94,328.97031,1281000],["2024-10-11",341.39001,333.315,1162000],["2024-10-14",345.60999,337.43518,883800],["2024-10-15",338.04001,330.04428,1861800],["2024-10-16",341.10001,333.03189,839900],["2024-10-17",348.48999,340.24707,1715300],["2024-10-18",348.17999,339.9444,1173400],["2024-10-21",347.07001,338.86066,1068600],["2024-10-22",343.54999,335.42386,1321800],["2024-10-23",344.95999,336.80054,1975200],["2024-10-24",345.29001,337.12277,1407000],["2024-10-25",344.48999,336.34167,1176400],["2024-10-28",345.51001,337.33755,2177700],["2024-10-29",345.54999,337.37662,1843200],["2024-10-30",342.81,334.70142,2258200],["2024-10-31",331.57999,323.73703,3870600],["2024-11-01",335,327.07617,2369100],["2024-11-04",331.13,324.20737,1943300],["2024-11-05",337.48001,330.42465,1777300],["2024-11-06",359.17999,351.67096,4019600],["2024-11-07",360.56,353.02213,2739600],["2024-11-08",366.67001,359.00443,2390500],["2024-11-11",371.95001,364.17404,1736300],["2024-11-12",368.98999,361.27588,2265400],["2024-11-13",369.66,361.93192,1437500],["2024-11-14",361.85999,354.29492,1816800],["2024-11-15",358.98999,351.48492,2231900],["2024-11-18",357.82999,350.34921,1611900],["2024-11-19",363.69,356.08673,1868100],["2024-11-20",360.45999,352.92419,1464000],["2024-11-21",370.95001,363.19501,1632100],["2024-11-22",377.41,369.51987,2407000],["2024-11-25",376.67999,368.80515,3559500],["2024-11-26",377.29001,369.4024,2096100],["2024-11-27",371.98001,364.2034,1117300],["2024-11-29",375.42001,367.57147,991700],["2024-12-02",372.22,364.43839,1131000],["2024-12-03",373.75,365.93643,1303400],["2024-12-04",377.51999,369.62759,1479600],["2024-12-05",371.04999,363.29285,1625000],["2024-12-06",371.22,363.45929,1479100],["2024-12-09",364.06,356.44897,2338200],["2024-12-10",358.48999,350.99539,1891000],["2024-12-11",361.91,354.34393,2440700],["2024-12-12",358.64001,351.14227,1223500],["2024-12-13",356.01001,348.56723,1165000],["2024-12-16",355.14999,347.72522,1506200],["2024-12-17",347.07999,339.82391,2562500],["2024-12-18",335.12,328.11392,2491600],["2024-12-19",335.64001,328.62314,2667800],["2024-12-20",338.12,331.05127,4862500],["2024-12-23",337.70999,330.64981,1704600],["2024-12-24",341.54001,334.39975,507500],["2024-12-26",340.16,333.04861,1196500],["2024-12-27",334.63,327.63422,1601700],["2024-12-30",332.38,325.43127,1400300],["2024-12-31",331.87,324.93195,1134600],["2025-01-02",331.95999,325.02002,1598400],["2025-01-03",342.57999,335.418,2570600],["2025-01-06",348.56,341.27298,3157200],["2025-01-07",343.91,336.72021,2350200],["2025-01-08",345.10999,337.89511,2020400],["2025-01-10",341.45001,334.31165,1828000],["2025-01-13",340.88,333.7536,2523400],["2025-01-14",340.14001,333.02902,3019000],["2025-01-15",342.57999,335.418,3434200],["2025-01-16",345.19,337.97348,2424600],["2025-01-17",346.28,339.04071,2454300],["2025-01-21",357.63,350.15335,3575000],["2025-01-22",371.23001,363.46909,3521500],["2025-01-23",369.69,361.96127,1961900],["2025-01-24",368.98001,361.26614,1970800],["2025-01-27",311.54999,305.03674,10210600],["2025-01-28",312.67001,306.1333,8863800],["2025-01-29",317.60001,310.96024,4291600],["2025-01-30",327.10001,320.26166,4758500],["2025-01-31",326.44,319.61545,6485100],["2025-02-03",315.41,308.81607,3304100],["2025-02-04",314.70001,308.12091,2346700],["2025-02-05",315.25,308.65936,3084600],["2025-02-06",315.85001,309.24686,3334200],["2025-02-07",313.04999,306.50531,2634000],["2025-02-10",319.88,313.19263,2748600],["2025-02-11",316.51001,309.89307,3216000],["2025-02-12",309.88,303.40164,2649300],["2025-02-13",307.81,301.37494,3015500],["2025-02-14",309.17001,302.70648,3175100],["2025-02-18",313.12,306.57391,2682300],["2025-02-19",309.42999,302.96103,2712500],["2025-02-20",308.82001,302.3638,1982900],["2025-02-21",297.37,291.1532,4401500],["2025-02-24",289.85001,283.79037,5861500],["2025-02-25",287.54999,281.53845,6042100],["2025-02-26",297.35001,291.13361,4302800],["2025-02-27",290.38,284.30933,4525900],["2025-02-28",293.32001,287.18787,4806000],["2025-03-03",278.45999,272.63849,4890700],["2025-03-04",279.22,273.3826,6809700],["2025-03-05",287.73001,281.71475,3752900],["2025-03-06",277.54999,271.74753,3286400],["2025-03-07",284.98001,279.02225,4533900],["2025-03-10",277.60999,272.80182,4149400],["2025-03-11",282.31,277.42044,4482200],["2025-03-12",292.04001,286.9819,5691800],["2025-03-13",283.70001,278.78635,5611100],["2025-03-14",293.60999,288.52469,3316900],["2025-03-17",297.23001,292.08203,2949400],["2025-03-18",290.64001,285.6062,2736800],["2025-03-19",294.56,289.45825,3216500],["2025-03-20",295.53,290.41147,3421800],["2025-03-21",295.44,290.32306,3188200],["2025-03-24",302.84,297.59485,2897000],["2025-03-25",300,294.80405,3394000],["2025-03-26",285.51999,280.57483,4708600],["2025-03-27",280.91,276.04471,3454800],["2025-03-28",274.17001,269.42142,3254300],["2025-03-31",271.82999,267.12195,4882900],["2025-04-01",276.70001,271.90762,2468600],["2025-04-02",283.84,278.92398,2681500],["2025-04-03",260.85001,256.33212,5553700],["2025-04-04",246.52,242.25032,5291000],["2025-04-07",252.45,248.07761,5543500],["2025-04-08",251.5,247.14406,5127300],["2025-04-09",283.59,278.67828,6041200],["2025-04-10",270.72,266.03119,4995900],["2025-04-11",277.53,272.72321,3833100],["2025-04-14",277.82999,273.01801,2631800],["2025-04-15",277.12,272.32034,2217500],["2025-04-16",269.16,264.4982,3411300],["2025-04-17",268.32001,263.67279,2539600],["2025-04-21",259.47,254.97603,2863500],["2025-04-22",266.91,262.28714,2270500],["2025-04-23",275.66,270.88562,3148900],["2025-04-24",287.01999,282.04886,2751600],["2025-04-25",288.82001,283.81766,2177400],["2025-04-28",287.73999,282.75641,2969500],["2025-04-29",290.69,285.65533,1965300],["2025-04-30",294.37,289.27155,2541700],["2025-05-01",301.66,296.43524,4722700],["2025-05-02",299.70999,294.51904,5932000],["2025-05-05",298.57999,294.4303,2455000],["2025-05-06",298.10999,293.9668,2460500],["2025-05-07",302.20001,298,1888800],["2025-05-08",307.04001,302.77277,2076700],["2025-05-09",309.87,305.56339,2038700],["2025-05-12",322.09,317.61353,3542400],["2025-05-13",330.75,326.15323,3438900],["2025-05-14",329.09,324.5163,1886600],["2025-05-15",326.82001,322.27786,2300500],["2025-05-16",329.07001,324.49658,1997400],["2025-05-19",329.29001,324.71353,1482200],["2025-05-20",328.25,323.68799,1654500],["2025-05-21",322.32999,317.85022,1725500],["2025-05-22",321.07001,316.60776,1677800],["2025-05-23",321.06,316.5979,1432300],["2025-05-27",328.16,323.59921,1568800],["2025-05-28",325.67001,321.1438,1982700],["2025-05-29",324.81,320.29578,1617500],["2025-05-30",320.20001,315.74985,3788000],["2025-06-02",318.85999,314.42847,1929100],["2025-06-03",325.84,321.31146,1978900],["2025-06-04",327.07999,322.53421,1669500],["2025-06-05",326.48001,321.94257,1600800],["2025-06-06",331.45001,326.84354,2206400],["2025-06-09",325.81,321.28183,1621700],["2025-06-10",324.23999,319.73367,1882100],["2025-06-11",325.70999,321.18323,1424000],["2025-06-12",330.34,325.7489,1777300],["2025-06-13",323.66,319.16174,1565300],["2025-06-16",338.01001,333.31232,3393400],["2025-06-17",330.51001,325.91656,1870000],["2025-06-18",334.85999,330.20609,2969000],["2025-06-20",331.23001,326.62653,4407100],["2025-06-23",332.95001,328.32263,1397800],["2025-06-24",343.26001,338.48938,2977800],["2025-06-25",342.35001,337.59201,1930200],["2025-06-26",348.14001,343.30154,2284500],["2025-06-27",353.23001,348.32083,3704400],["2025-06-30",356.98999,352.02853,2212400],["2025-07-01",355.04001,350.10565,2407800],["2025-07-02",358.19,353.21188,1787500],["2025-07-03",362.22,357.18585,1088100],["2025-07-07",358.48999,353.50769,1800500],["2025-07-08",356.98001,352.01871,1739300],["2025-07-09",359.78,354.77975,1196600],["2025-07-10",357.64001,352.66949,2809500],["2025-07-11",360.62,355.60809,1698100],["2025-07-14",360.29001,355.28265,1179600],["2025-07-15",362.10999,357.07739,2062100],["2025-07-16",362.89001,357.84656,1756200],["2025-07-17",380.72,375.42871,3687400],["2025-07-18",378.62,373.35791,2941000],["2025-07-21",373.66,368.46683,2445000],["2025-07-22",372.64999,367.47089,1805100],["2025-07-23",380.23999,374.95538,2355000],["2025-07-24",384.89999,379.55066,1658900],["2025-07-25",392.17001,386.7196,2107400],["2025-07-28",392.76001,387.30142,2334500],["2025-07-29",390.01001,384.58963,1777100],["2025-07-30",390.09,384.66852,2727000],["2025-07-31",384.72,379.37314,2900000],["2025-08-01",381.29001,375.99078,2416800],["2025-08-04",384.76001,379.4126,2741900],["2025-08-05",356.45001,351.49603,7068200],["2025-08-06",358.16,353.18228,4507500],["2025-08-07",360.16,356.18878,3057700],["2025-08-08",362.84,358.8392,2139200],["2025-08-11",360.10999,356.13931,2850000],["2025-08-12",363.29999,359.29413,2488900],["2025-08-13",357.48999,353.54819,2751600],["2025-08-14",355.10001,351.18457,1895500],["2025-08-15",351.03,347.15942,1899700],["2025-08-18",353.5,349.6022,1158500],["2025-08-19",349,345.15179,1870500],["2025-08-20",346.22,342.40247,2454300],["2025-08-21",345.38,341.57172,1455400],["2025-08-22",347.60999,343.77713,1964900],["2025-08-25",345.76001,341.94757,1251400],["2025-08-26",352.01999,348.13849,1994900],["2025-08-27",351.39999,347.52536,1434500],["2025-08-28",355.34,351.42191,1773100],["2025-08-29",349.14001,345.29028,2386100],["2025-09-02",343.75,339.95969,2464100],["2025-09-03",342.98999,339.20807,1521200],["2025-09-04",348.22,344.3804,1859300],["2025-09-05",349.03,345.18146,2120700],["2025-09-08",349.48999,345.63641,1632000],["2025-09-09",348.23001,344.39029,1763300],["2025-09-10",362.25,358.25571,3484000],["2025-09-11",360.07999,356.10965,2253200],["2025-09-12",365.89999,361.86548,3108400],["2025-09-15",375.54001,371.3992,3031500],["2025-09-16",371.19,367.09714,2251100],["2025-09-17",363.35001,359.34357,3481400],["2025-09-18",371.26999,367.17624,1857900],["2025-09-19",374.5,370.37064,3483100],["2025-09-22",378.31,374.13864,2399300],["2025-09-23",368.51999,364.45657,2776200],["2025-09-24",372.20999,368.10587,2290800],["2025-09-25",364.73999,360.71823,2029100],["2025-09-26",365.57999,361.54898,1625400],["2025-09-29",367.14999,363.10165,1466300],["2025-09-30",374.25,370.12338,1805800],["2025-10-01",373.84,369.7179,1590400],["2025-10-02",376.76001,372.60574,1777800],["2025-10-03",373.45999,369.34213,1372100],["2025-10-06",380.01999,375.82977,1852100],["2025-10-07",370.94,366.84991,2321600],["2025-10-08",376.70001,372.54639,2168600],["2025-10-09",377.19,373.03101,1723200],["2025-10-10",369.07999,365.01038,2164700],["2025-10-13",375.37,371.23105,2089900],["2025-10-14",374.35001,370.22229,1669400],["2025-10-15",381.72,377.51102,1589200],["2025-10-16",375.59,371.44864,1597300],["2025-10-17",373.29999,369.18387,1732900],["2025-10-20",377.69,373.52548,1331400],["2025-10-21",373.45999,369.34213,2334700],["2025-10-22",360.60001,356.6239,4029400],["2025-10-23",372.39999,368.29379,1601600],["2025-10-24",376.29001,372.14093,1650200],["2025-10-27",379.73999,375.55286,1772200],["2025-10-28",376.01001,371.86401,1551400],["2025-10-29",387.75,383.47455,2245000],["2025-10-30",383.09,378.86591,3112800],["2025-10-31",381.56,377.35278,2407300],["2025-11-03",386.57001,382.30759,3254500],["2025-11-04",377.72,373.55511,7551400],["2025-11-05",385.44,382.24246,3075600],["2025-11-06",377.39999,374.26917,2235800],["2025-11-07",373.76999,370.66928,2604600],["2025-11-10",379.57001,376.42117,1801700],["2025-11-11",367.91,364.85791,3103300],["2025-11-12",369.39999,366.33551,1962100],["2025-11-13",354.07001,351.13269,2762400],["2025-11-14",352.39001,349.46667,3385200],["2025-11-17",342.75,339.90662,3019500],["2025-11-18",338.29001,335.48361,3158100],["2025-11-19",345.64999,342.78259,2650800],["2025-11-20",328.19,325.46744,4550600],["2025-11-21",331.70999,328.95822,4397400],["2025-11-24",330.42999,327.68884,3672800],["2025-11-25",336.64999,333.85721,3968800],["2025-11-26",341.69,338.85544,2474500],["2025-11-28",345.89001,343.02057,935100],["2025-12-01",339.70999,336.89182,2248800],["2025-12-02",333.10999,330.34656,3850000],["2025-12-03",335.57001,332.78619,3079400],["2025-12-04",338.92999,336.11829,2351500],["2025-12-05",337.66,334.85886,1845400],["2025-12-08",343.39001,340.54132,3734100],["2025-12-09",341.76001,338.92484,2149700],["2025-12-10",353.45001,350.51785,2554100],["2025-12-11",350.35999,347.45349,2405600],["2025-12-12",331.98001,329.22598,3921900],["2025-12-15",333.20999,330.44574,2569000],["2025-12-16",329.92999,327.19296,2527100],["2025-12-17",315.82001,313.20004,7694400],["2025-12-18",315.95001,313.32895,3826600],["2025-12-19",317.79999,315.1636,7357000],["2025-12-22",320.39001,317.73212,2080400],["2025-12-23",322.81,320.13202,2196900],["2025-12-24",323.67001,320.98492,766500],["2025-12-26",322.17001,319.49738,1100800],["2025-12-29",321.45001,318.78336,1948700],["2025-12-30",320.85999,318.19818,1727000],["2025-12-31",318.51001,315.86774,1553900],["2026-01-02",327.31,324.5947,2559600],["2026-01-05",322.26001,319.58664,3381700],["2026-01-06",332.97,330.20773,3246600],["2026-01-07",322.67001,319.99323,3166100],["2026-01-08",320.57999,317.92053,4582300],["2026-01-09",324.51001,321.81796,2690000],["2026-01-12",329.10001,326.3699,2166600],["2026-01-13",332.38,329.62265,2524500],["2026-01-14",331.14001,328.39294,2148000],["2026-01-15",333.45999,330.6937,2127500],["2026-01-16",343.75,340.89832,3768500],["2026-01-20",337.59,334.78943,2869500],["2026-01-21",337.95999,335.15637,3426200],["2026-01-22",334.04001,331.26889,2549000],["2026-01-23",331.22,328.47229,2235400],["2026-01-26",332.28,329.52347,2812600],["2026-01-27",341.19,338.35956,2814700],["2026-01-28",347.32001,344.43869,3072500],["2026-01-29",354.37,351.43021,4065400],["2026-01-30",351.42001,348.5047,4260900],["2026-02-02",359.44,356.45816,3867500],["2026-02-03",362.53,359.52252,5853300],["2026-02-04",365,361.97205,5131600],["2026-02-05",354.67001,351.72775,3303300],["2026-02-06",373.82001,370.71887,3105600],["2026-02-09",377.06,373.93198,2809400],["2026-02-10",377.47,374.33856,1795300],["2026-02-11",396.09,392.80411,3826600],["2026-02-12",390.32999,387.09189,4603600],["2026-02-13",389.25,386.02087,2253500],["2026-02-17",391.48999,388.24228,2094500],["2026-02-18",380.38,377.22443,2740000],["2026-02-19",377.32001,374.18982,2277400],["2026-02-20",373.38,370.28253,2600300],["2026-02-23",362.04999,359.04651,2920800],["2026-02-24",374.56,371.4527,2387200],["2026-02-25",373.53,370.43124,2300100],["2026-02-26",374.59,371.48248,2231100],["2026-02-27",375.92001,372.80145,2169000],["2026-03-02",377.39999,374.26917,1828400],["2026-03-03",355.56,352.61035,2864200],["2026-03-04",354.45999,351.51947,1793000],["2026-03-05",354.79001,351.84671,3219700],["2026-03-06",347.75,344.86517,3795100],["2026-03-09",353.87,350.93436,3409100],["2026-03-10",361.06,359.18124,3646400],["2026-03-11",355.79001,353.93866,2807300],["2026-03-12",348.64001,346.82587,2429200],["2026-03-13",355.39999,353.55066,3581800],["2026-03-16",361.04001,359.16135,3493900],["2026-03-17",363.95001,362.05621,1942300],["2026-03-18",360.54001,358.66394,2240200],["2026-03-19",360.23001,358.35556,2144800],["2026-03-20",356.79999,354.94339,4219100],["2026-03-23",359.73999,357.8681,2618100],["2026-03-24",374.10001,372.15338,2666100],["2026-03-25",375,373.04871,2527400],["2026-03-26",357.10001,355.24185,2036900],["2026-03-27",357.35999,355.50049,2152100],["2026-03-30",343.53,341.74246,3239200],["2026-03-31",357.67001,355.8089,2175100],["2026-04-01",365.56,363.65781,1980500],["2026-04-02",361.10001,359.22104,1424600],["2026-04-06",363.89001,361.99655,1360900],["2026-04-07",368.85001,366.93073,2185300],["2026-04-08",385.57999,383.57364,2255100],["2026-04-09",400.44,398.35632,2134100],["2026-04-10",403,400.90302,2218700],["2026-04-13",403.35999,401.26111,1818700],["2026-04-14",401.89999,399.80875,1825900],["2026-04-15",395.06,393.00433,2266900],["2026-04-16",392.73001,390.68646,1815700],["2026-04-17",406.20999,404.09628,2624700],["2026-04-20",407.57001,405.44925,2416200],["2026-04-21",409.70001,407.56815,2022300],["2026-04-22",413.87,411.71643,2683000],["2026-04-23",424.5,422.29114,2912100],["2026-04-24",423.92001,421.71417,2490300],["2026-04-27",416.76999,414.60135,2463900],["2026-04-28",413.07001,410.92059,2483900],["2026-04-29",410.76999,408.63257,1932500],["2026-04-30",433.01001,430.75687,3251000],["2026-05-01",425.54999,423.33566,2478400],["2026-05-04",422.44,420.24185,3298500],["2026-05-05",410.85999,408.72208,6876500],["2026-05-06",421.39001,419.19733,3289700],["2026-05-07",399.14999,397.07303,3590000],["2026-05-08",401.51001,400.52457,2386900],["2026-05-11",419,417.97162,3724700],["2026-05-12",401.53,400.54449,2953100],["2026-05-13",406.94,405.94122,2316800],["2026-05-14",408.10001,407.09839,2011900],["2026-05-15",399.44,398.45966,3253300],["2026-05-18",381.87,380.93277,2862900],["2026-05-19",371.88,370.96729,2951900],["2026-05-20",379.69,378.75812,2684600],["2026-05-21",381.51001,380.57367,1933700],["2026-05-22",391.35001,390.3895,2353500],["2026-05-26",403.13,402.14059,2855200],["2026-05-27",406.37,405.37262,2846000],["2026-05-28",401.94,400.95349,2318400],["2026-05-29",400.60001,399.61679,3321300],["2026-06-01",400.07999,399.09805,2339300],["2026-06-02",417.62,416.595,2074500],["2026-06-03",421.20999,420.17621,2181800],["2026-06-04",418.60999,417.58258,1859800],["2026-06-05",395.94,394.96823,2538000],["2026-06-08",403.14001,402.15057,2100500],["2026-06-09",401.72,400.73404,2335800],["2026-06-10",375.45999,374.53848,3555500],["2026-06-11",393.64001,392.67389,2639800],["2026-06-12",391.39001,390.42941,2175100],["2026-06-15",407.06,406.06094,2336700],["2026-06-16",407.70999,406.70932,1788700],["2026-06-17",409.64001,408.63461,2242500],["2026-06-18",421.76999,420.73483,3715600],["2026-06-22",435.78,434.71045,2571500],["2026-06-23",405.28,404.28531,2459000],["2026-06-24",404.59,403.59698,2397000],["2026-06-25",419.87,418.83948,1896100],["2026-06-26",402.67999,401.69168,5273200],["2026-06-29",408.26001,407.258,2201100],["2026-06-30",426.12,425.07416,2537600],["2026-07-01",412.31,411.29803,2379600],["2026-07-02",398.51999,397.54187,2601600],["2026-07-06",413.42001,412.40533,1764800],["2026-07-07",395.67999,394.70886,2330000],["2026-07-08",399.56,398.57935,1754200],["2026-07-09",405.82999,404.83395,1706200],["2026-07-10",407.28,406.2804,1404000],["2026-07-13",402.85001,401.86127,1682900],["2026-07-14",415.51999,414.50015,1918200],["2026-07-15",412.85999,411.84668,1946000],["2026-07-16",396.26999,395.29739,3239100],["2026-07-17",399.98999,399.00827,2650000],["2026-07-20",401.41,400.4248,1650900],["2026-07-21",402.95001,401.96103,1883600],["2026-07-22",406.91,405.91132,1770900],["2026-07-23",415.13,414.11115,1828100],["2026-07-24",404.07001,403.07828,1564100],["2026-07-27",398.64001,397.66162,2138900],["2026-07-28",386.26001,385.31198,2963500],["2026-07-29",361.88,360.99182,4513900],["2026-07-30",386.89001,385.94046,3897300],["2026-07-31",415.20001,414.18097,4550700],["2026-08-03",438.23001,437.15445,3635400],["2026-08-04",444.76999,443.67838,3028300],["2026-08-05",447.28,446.18222,2178300],["2026-08-06",448.19,447.09,1753600],["2026-08-07",448.67999,448.67999,1721700],["2026-08-10",444.95999,444.95999,1394600],["2026-08-11",459.29001,459.29001,1840300],["2026-08-12",459.95999,459.95999,1663000],["2026-08-13",453.32999,453.32999,1565100],["2026-08-14",451.51001,451.51001,1401000],["2026-08-17",455.39999,455.39999,1605300],["2026-08-18",431.32999,431.32999,2120700],["2026-08-19",424.67001,424.67001,1748600],["2026-08-20",415.29001,415.29001,1684300],["2026-08-21",419.20001,419.20001,1749400],["2026-08-24",408.67001,408.67001,1573400],["2026-08-25",409.20001,409.20001,1521400],["2026-08-26",419.44,419.44,1792900],["2026-08-27",416.04001,416.04001,1621800],["2026-08-28",402.78,402.78,1822900],["2026-08-31",401.88,401.88,2165900],["2026-09-01",390.70999,390.70999,2022300],["2026-09-02",390.85001,390.85001,1631100],["2026-09-03",397.12,397.12,1476800],["2026-09-04",410.85001,410.85001,1889700],["2026-09-08",422.13,422.13,2035200],["2026-09-09",415.22,415.22,1775100],["2026-09-10",409.14999,409.14999,1529300],["2026-09-11",425.37,425.37,1630700],["2026-09-14",393.16,393.16,3188400],["2026-09-15",392.39999,392.39999,2689300],["2026-09-16",397.79999,397.79999,1810600],["2026-09-17",409.45999,409.45999,2602500],["2026-09-18",424.76999,424.76999,4612300],["2026-09-21",435.42999,435.42999,2194500],["2026-09-22",442.48999,442.48999,1875200],["2026-09-23",438.76001,438.76001,1787100],["2026-09-24",440,440,1362000],["2026-09-25",439.98001,439.98001,1416900],["2026-09-28",431.41,431.41,2367400],["2026-09-29",433.26999,433.26999,1957400],["2026-09-30",429.70999,429.70999,1862100],["2026-10-01",437.28,437.28,1606300],["2026-10-02",436.10999,436.10999,2093600],["2026-10-05",432.60001,432.60001,1426700],["2026-10-06",445.09,445.09,1592900],["2026-10-07",431.32999,431.32999,1730000],["2026-10-08",424.51001,424.51001,2535200],["2026-10-09",429.64999,429.64999,1633000],["2026-10-12",426.69,426.69,1292800],["2026-10-13",428.31,428.31,1762800]]},"SHV":{"rows":[["2010-01-04",110.2,86.93945,301100],["2010-01-05",110.16,86.90788,420500],["2010-01-06",110.17,86.91579,563200],["2010-01-07",110.17,86.91579,150600],["2010-01-08",110.21,86.94733,190600],["2010-01-11",110.21,86.94733,346600],["2010-01-12",110.2,86.93945,122400],["2010-01-13",110.19,86.93153,165700],["2010-01-14",110.19,86.93153,107500],["2010-01-15",110.18,86.92366,249800],["2010-01-19",110.2,86.93945,250200],["2010-01-20",110.2,86.93945,142800],["2010-01-21",110.2,86.93945,634200],["2010-01-22",110.18,86.92366,327200],["2010-01-25",110.22,86.95521,187600],["2010-01-26",110.22,86.95521,301200],["2010-01-27",110.18,86.92366,301700],["2010-01-28",110.18,86.92366,376200],["2010-01-29",110.22,86.95521,346800],["2010-02-01",110.19,86.9331,252600],["2010-02-02",110.21,86.94891,404100],["2010-02-03",110.2,86.94101,478200],["2010-02-04",110.2,86.94101,348600],["2010-02-05",110.18,86.92525,1061700],["2010-02-08",110.22,86.95679,633100],["2010-02-09",110.22,86.95679,318900],["2010-02-10",110.21,86.94891,152700],["2010-02-11",110.22,86.95679,515200],["2010-02-12",110.22,86.95679,151300],["2010-02-16",110.19,86.9331,358900],["2010-02-17",110.21,86.94891,101200],["2010-02-18",110.22,86.95679,149600],["2010-02-19",110.2,86.94101,417300],["2010-02-22",110.21,86.94891,144200],["2010-02-23",110.21,86.94891,109000],["2010-02-24",110.2,86.94101,155000],["2010-02-25",110.23,86.96472,209500],["2010-02-26",110.22,86.95679,249000],["2010-03-01",110.21,86.95522,800500],["2010-03-02",110.16,86.91578,1940900],["2010-03-03",110.19,86.93944,1761100],["2010-03-04",110.2,86.9473,805800],["2010-03-05",110.19,86.93944,1980800],["2010-03-08",110.21,86.95522,723900],["2010-03-09",110.2,86.9473,1131500],["2010-03-10",110.19,86.93944,933100],["2010-03-11",110.18,86.93153,219300],["2010-03-12",110.2,86.9473,1190500],["2010-03-15",110.2,86.9473,101100],["2010-03-16",110.17,86.92365,1388800],["2010-03-17",110.2,86.9473,1730000],["2010-03-18",110.2,86.9473,1032500],["2010-03-19",110.2,86.9473,103300],["2010-03-22",110.2,86.9473,111300],["2010-03-23",110.21,86.95522,569900],["2010-03-24",110.19,86.93944,151800],["2010-03-25",110.19,86.93944,788000],["2010-03-26",110.18,86.93153,264200],["2010-03-29",110.18,86.93153,1433700],["2010-03-30",110.21,86.95522,879700],["2010-03-31",110.2,86.9473,682700],["2010-04-01",110.16,86.91817,146200],["2010-04-05",110.15,86.91023,1132600],["2010-04-06",110.17,86.92602,696900],["2010-04-07",110.16,86.91817,868400],["2010-04-08",110.16,86.91817,307200],["2010-04-09",110.17,86.92602,477200],["2010-04-12",110.18,86.9339,844500],["2010-04-13",110.17,86.92602,130700],["2010-04-14",110.17,86.92602,175300],["2010-04-15",110.17,86.92602,132500],["2010-04-16",110.21,86.95759,394200],["2010-04-19",110.16,86.91817,258700],["2010-04-20",110.19,86.94178,92000],["2010-04-21",110.18,86.9339,275200],["2010-04-22",110.19,86.94178,136800],["2010-04-23",110.19,86.94178,112600],["2010-04-26",110.19,86.94178,591000],["2010-04-27",110.19,86.94178,188100],["2010-04-28",110.17,86.92602,340700],["2010-04-29",110.18,86.9339,74000],["2010-04-30",110.19,86.94178,103500],["2010-05-03",110.16,86.92288,101400],["2010-05-04",110.15,86.91497,950400],["2010-05-05",110.18,86.93864,903100],["2010-05-06",110.18,86.93864,2453400],["2010-05-07",110.17,86.93074,1351700],["2010-05-10",110.16,86.92288,588800],["2010-05-11",110.17,86.93074,163700],["2010-05-12",110.18,86.93864,226000],["2010-05-13",110.19,86.94653,459800],["2010-05-14",110.2,86.95439,214400],["2010-05-17",110.17,86.93074,120100],["2010-05-18",110.17,86.93074,119100],["2010-05-19",110.19,86.94653,1868200],["2010-05-20",110.2,86.95439,2112600],["2010-05-21",110.2,86.95439,794100],["2010-05-24",110.2,86.95439,376900],["2010-05-25",110.19,86.94653,452600],["2010-05-26",110.17,86.93074,172300],["2010-05-27",110.2,86.95439,338800],["2010-05-28",110.2,86.95439,269200],["2010-06-01",110.19,86.95126,222200],["2010-06-02",110.2,86.95911,577900],["2010-06-03",110.18,86.94337,459900],["2010-06-04",110.22,86.97491,178500],["2010-06-07",110.18,86.94337,297800],["2010-06-08",110.22,86.97491,615000],["2010-06-09",110.19,86.95126,322500],["2010-06-10",110.22,86.97491,135300],["2010-06-11",110.23,86.98281,328200],["2010-06-14",110.22,86.97491,465500],["2010-06-15",110.18,86.94337,227600],["2010-06-16",110.2,86.95911,1399600],["2010-06-17",110.22,86.97491,251300],["2010-06-18",110.2,86.95911,320900],["2010-06-21",110.22,86.97491,1188400],["2010-06-22",110.19,86.95126,1008400],["2010-06-23",110.2,86.95911,527700],["2010-06-24",110.2,86.95911,153300],["2010-06-25",110.22,86.97491,111600],["2010-06-28",110.21,86.96706,87200],["2010-06-29",110.21,86.96706,603400],["2010-06-30",110.23,86.98281,611100],["2010-07-01",110.18,86.94888,940200],["2010-07-02",110.2,86.96467,226800],["2010-07-06",110.18,86.94888,869700],["2010-07-07",110.21,86.9726,1274100],["2010-07-08",110.23,86.98835,540600],["2010-07-09",110.23,86.98835,210500],["2010-07-12",110.23,86.98835,266600],["2010-07-13",110.2,86.96467,330600],["2010-07-14",110.24,86.99628,164900],["2010-07-15",110.21,86.9726,601200],["2010-07-16",110.22,86.98045,272300],["2010-07-19",110.2,86.96467,125500],["2010-07-20",110.21,86.9726,388800],["2010-07-21",110.2,86.96467,163000],["2010-07-22",110.22,86.98045,195700],["2010-07-23",110.2,86.96467,457900],["2010-07-26",110.19,86.95679,1082100],["2010-07-27",110.21,86.9726,405400],["2010-07-28",110.23,86.98835,709800],["2010-07-29",110.2,86.96467,777700],["2010-07-30",110.2,86.96467,226400],["2010-08-02",110.19,86.96313,360300],["2010-08-03",110.19,86.96313,1069900],["2010-08-04",110.23,86.9947,769700],["2010-08-05",110.2,86.97099,817800],["2010-08-06",110.2,86.97099,207200],["2010-08-09",110.2,86.97099,407800],["2010-08-10",110.2,86.97099,177800],["2010-08-11",110.21,86.97884,166000],["2010-08-12",110.23,86.9947,161800],["2010-08-13",110.2,86.97099,134800],["2010-08-16",110.21,86.97884,241100],["2010-08-17",110.22,86.98678,220400],["2010-08-18",110.24,87.00256,114100],["2010-08-19",110.21,86.97884,84100],["2010-08-20",110.24,87.00256,186800],["2010-08-23",110.21,86.97884,226400],["2010-08-24",110.2,86.97099,519600],["2010-08-25",110.21,86.97884,300000],["2010-08-26",110.2,86.97099,168900],["2010-08-27",110.23,86.9947,117000],["2010-08-30",110.21,86.97884,861300],["2010-08-31",110.22,86.98678,1476000],["2010-09-01",110.21,86.98595,350000],["2010-09-02",110.21,86.98595,165800],["2010-09-03",110.22,86.99389,228600],["2010-09-07",110.2,86.97807,104200],["2010-09-08",110.2,86.97807,1456400],["2010-09-09",110.2,86.97807,296700],["2010-09-10",110.2,86.97807,193100],["2010-09-13",110.24,87.00966,1620200],["2010-09-14",110.21,86.98595,560600],["2010-09-15",110.23,87.00178,193500],["2010-09-16",110.24,87.00966,98900],["2010-09-17",110.22,86.99389,102700],["2010-09-20",110.22,86.99389,159900],["2010-09-21",110.22,86.99389,921900],["2010-09-22",110.22,86.99389,652700],["2010-09-23",110.25,87.01758,684100],["2010-09-24",110.22,86.99389,2036500],["2010-09-27",110.24,87.00966,316800],["2010-09-28",110.24,87.00966,568600],["2010-09-29",110.23,87.00178,128400],["2010-09-30",110.24,87.00966,207100],["2010-10-01",110.22,87.00097,198900],["2010-10-04",110.2,86.98515,1492800],["2010-10-05",110.22,87.00097,669900],["2010-10-06",110.22,87.00097,1472800],["2010-10-07",110.21,86.99308,212100],["2010-10-08",110.25,87.0247,1099000],["2010-10-11",110.21,86.99308,241700],["2010-10-12",110.22,87.00097,270500],["2010-10-13",110.24,87.01675,698100],["2010-10-14",110.21,86.99308,151000],["2010-10-15",110.24,87.01675,169900],["2010-10-18",110.22,87.00097,454400],["2010-10-19",110.25,87.0247,278700],["2010-10-20",110.24,87.01675,61900],["2010-10-21",110.23,87.00889,89500],["2010-10-22",110.25,87.0247,96200],["2010-10-25",110.23,87.00889,215100],["2010-10-26",110.25,87.0247,168200],["2010-10-27",110.22,87.00097,157700],["2010-10-28",110.23,87.00889,116100],["2010-10-29",110.23,87.00889,92000],["2010-11-01",110.19,86.98441,178200],["2010-11-02",110.21,87.00018,99100],["2010-11-03",110.25,87.03176,762800],["2010-11-04",110.25,87.03176,207700],["2010-11-05",110.22,87.00809,1453100],["2010-11-08",110.22,87.00809,322900],["2010-11-09",110.21,87.00018,504000],["2010-11-10",110.21,87.00018,120000],["2010-11-11",110.2,86.99229,97500],["2010-11-12",110.21,87.00018,154600],["2010-11-15",110.21,87.00018,264300],["2010-11-16",110.21,87.00018,225600],["2010-11-17",110.22,87.00809,118000],["2010-11-18",110.21,87.00018,84400],["2010-11-19",110.23,87.01597,196600],["2010-11-22",110.24,87.02389,72400],["2010-11-23",110.2,86.99229,245200],["2010-11-24",110.21,87.00018,98600],["2010-11-26",110.21,87.00018,211600],["2010-11-29",110.19,86.98441,486600],["2010-11-30",110.22,87.00809,104000],["2010-12-01",110.19,86.99152,192200],["2010-12-02",110.21,87.00729,362100],["2010-12-03",110.22,87.01519,155100],["2010-12-06",110.23,87.02314,726500],["2010-12-07",110.23,87.02314,521800],["2010-12-08",110.23,87.02314,80900],["2010-12-09",110.23,87.02314,126400],["2010-12-10",110.21,87.00729,108000],["2010-12-13",110.21,87.00729,78000],["2010-12-14",110.23,87.02314,538700],["2010-12-15",110.23,87.02314,344900],["2010-12-16",110.23,87.02314,125700],["2010-12-17",110.21,87.00729,151000],["2010-12-20",110.24,87.03094,114100],["2010-12-21",110.24,87.03094,195200],["2010-12-22",110.21,87.00729,139300],["2010-12-23",110.2,86.9994,243800],["2010-12-27",110.2,86.9994,199000],["2010-12-28",110.24,87.03886,285800],["2010-12-29",110.24,87.03886,154700],["2010-12-30",110.23,87.03099,123900],["2010-12-31",110.24,87.03886,133600],["2011-01-03",110.23,87.03099,268900],["2011-01-04",110.24,87.03886,175600],["2011-01-05",110.24,87.03886,165000],["2011-01-06",110.24,87.03886,218600],["2011-01-07",110.24,87.03886,109200],["2011-01-10",110.2,87.00732,596000],["2011-01-11",110.2,87.00732,281800],["2011-01-12",110.21,87.01518,310200],["2011-01-13",110.2,87.00732,107300],["2011-01-14",110.2,87.00732,302800],["2011-01-18",110.2,87.00732,91400],["2011-01-19",110.21,87.01518,112500],["2011-01-20",110.21,87.01518,92900],["2011-01-21",110.2,87.00732,226800],["2011-01-24",110.22,87.02311,175600],["2011-01-25",110.2,87.00732,88000],["2011-01-26",110.21,87.01518,188300],["2011-01-27",110.21,87.01518,79300],["2011-01-28",110.22,87.02311,248300],["2011-01-31",110.22,87.02311,427600],["2011-02-01",110.23,87.03887,156000],["2011-02-02",110.21,87.02311,112400],["2011-02-03",110.23,87.03887,255400],["2011-02-04",110.2,87.01517,88300],["2011-02-07",110.22,87.03098,151400],["2011-02-08",110.22,87.03098,950300],["2011-02-09",110.23,87.03887,146000],["2011-02-10",110.23,87.03887,138200],["2011-02-11",110.22,87.03098,491600],["2011-02-14",110.23,87.03887,145000],["2011-02-15",110.21,87.02311,82400],["2011-02-16",110.23,87.03887,76400],["2011-02-17",110.24,87.04677,275600],["2011-02-18",110.21,87.02311,77300],["2011-02-22",110.22,87.03098,161100],["2011-02-23",110.2,87.01517,207700],["2011-02-24",110.21,87.02311,176900],["2011-02-25",110.23,87.03887,96000],["2011-02-28",110.22,87.03098,138900],["2011-03-01",110.2,87.02226,114000],["2011-03-02",110.2,87.02226,346200],["2011-03-03",110.2,87.02226,171500],["2011-03-04",110.2,87.02226,104900],["2011-03-07",110.2,87.02226,70900],["2011-03-08",110.2,87.02226,225500],["2011-03-09",110.24,87.05392,410500],["2011-03-10",110.25,87.06178,281200],["2011-03-11",110.24,87.05392,197700],["2011-03-14",110.25,87.06178,602400],["2011-03-15",110.24,87.05392,214200],["2011-03-16",110.22,87.03806,299300],["2011-03-17",110.22,87.03806,95300],["2011-03-18",110.25,87.06178,118400],["2011-03-21",110.24,87.05392,61700],["2011-03-22",110.22,87.03806,137800],["2011-03-23",110.25,87.06178,164500],["2011-03-24",110.23,87.04596,133900],["2011-03-25",110.24,87.05392,272200],["2011-03-28",110.24,87.05392,115600],["2011-03-29",110.22,87.03806,249100],["2011-03-30",110.22,87.03806,109700],["2011-03-31",110.23,87.04596,463900],["2011-04-01",110.25,87.06969,550800],["2011-04-04",110.24,87.06182,68900],["2011-04-05",110.21,87.0381,654500],["2011-04-06",110.22,87.04596,558100],["2011-04-07",110.25,87.06969,298600],["2011-04-08",110.24,87.06182,373800],["2011-04-11",110.23,87.05386,123700],["2011-04-12",110.26,87.07754,179700],["2011-04-13",110.26,87.07754,218300],["2011-04-14",110.27,87.08543,118500],["2011-04-15",110.25,87.06969,318300],["2011-04-18",110.26,87.07754,66500],["2011-04-19",110.28,87.09334,235400],["2011-04-20",110.27,87.08543,241700],["2011-04-21",110.29,87.10125,175200],["2011-04-25",110.24,87.06182,170200],["2011-04-26",110.25,87.06969,153500],["2011-04-27",110.28,87.09334,396400],["2011-04-28",110.25,87.06969,192500],["2011-04-29",110.28,87.09334,137000],["2011-05-02",110.25,87.07676,145000],["2011-05-03",110.27,87.09257,131000],["2011-05-04",110.28,87.10049,137000],["2011-05-05",110.27,87.09257,224200],["2011-05-06",110.28,87.10049,121700],["2011-05-09",110.23,87.061,164000],["2011-05-10",110.26,87.08468,458300],["2011-05-11",110.23,87.061,195100],["2011-05-12",110.24,87.0689,109000],["2011-05-13",110.28,87.10049,211000],["2011-05-16",110.23,87.061,315400],["2011-05-17",110.27,87.09257,338500],["2011-05-18",110.25,87.07676,48800],["2011-05-19",110.25,87.07676,86900],["2011-05-20",110.23,87.061,146300],["2011-05-23",110.26,87.08468,159800],["2011-05-24",110.24,87.0689,88700],["2011-05-25",110.26,87.08468,104500],["2011-05-26",110.25,87.07676,44900],["2011-05-27",110.27,87.09257,67100],["2011-05-31",110.26,87.08468,103800],["2011-06-01",110.25,87.08385,138300],["2011-06-02",110.25,87.08385,142400],["2011-06-03",110.25,87.08385,132900],["2011-06-06",110.23,87.0681,141000],["2011-06-07",110.23,87.0681,140400],["2011-06-08",110.22,87.06021,351700],["2011-06-09",110.22,87.06021,48200],["2011-06-10",110.23,87.0681,161000],["2011-06-13",110.21,87.05226,243300],["2011-06-14",110.22,87.06021,211500],["2011-06-15",110.23,87.0681,280800],["2011-06-16",110.24,87.07595,231900],["2011-06-17",110.24,87.07595,140400],["2011-06-20",110.25,87.08385,58200],["2011-06-21",110.26,87.09181,181200],["2011-06-22",110.26,87.09181,115100],["2011-06-23",110.26,87.09181,202900],["2011-06-24",110.24,87.07595,138500],["2011-06-27",110.23,87.0681,176600],["2011-06-28",110.24,87.07595,205000],["2011-06-29",110.26,87.09181,123400],["2011-06-30",110.27,87.09966,512100],["2011-07-01",110.26,87.09813,166100],["2011-07-05",110.26,87.09813,266900],["2011-07-06",110.27,87.106,264600],["2011-07-07",110.25,87.09019,201900],["2011-07-08",110.24,87.08232,98900],["2011-07-11",110.24,87.08232,763100],["2011-07-12",110.23,87.07441,130100],["2011-07-13",110.24,87.08232,142800],["2011-07-14",110.25,87.09019,215900],["2011-07-15",110.24,87.08232,81200],["2011-07-18",110.24,87.08232,503700],["2011-07-19",110.24,87.08232,144800],["2011-07-20",110.22,87.06649,120200],["2011-07-21",110.22,87.06649,137300],["2011-07-22",110.21,87.05857,93600],["2011-07-25",110.24,87.08232,141200],["2011-07-26",110.2,87.05068,273900],["2011-07-27",110.22,87.06649,254800],["2011-07-28",110.19,87.04278,115700],["2011-07-29",110.2,87.05068,506200],["2011-08-01",110.18,87.03883,158700],["2011-08-02",110.24,87.08626,490200],["2011-08-03",110.25,87.09413,498000],["2011-08-04",110.25,87.09413,1188800],["2011-08-05",110.25,87.09413,619000],["2011-08-08",110.23,87.07833,1093100],["2011-08-09",110.27,87.10995,1238400],["2011-08-10",110.24,87.08626,1062700],["2011-08-11",110.25,87.09413,299400],["2011-08-12",110.24,87.08626,370200],["2011-08-15",110.24,87.08626,558300],["2011-08-16",110.25,87.09413,258300],["2011-08-17",110.25,87.09413,146500],["2011-08-18",110.25,87.09413,233100],["2011-08-19",110.27,87.10995,458600],["2011-08-22",110.27,87.10995,104200],["2011-08-23",110.27,87.10995,630400],["2011-08-24",110.27,87.10995,591400],["2011-08-25",110.25,87.09413,203000],["2011-08-26",110.25,87.09413,334800],["2011-08-29",110.28,87.11785,251700],["2011-08-30",110.25,87.09413,260000],["2011-08-31",110.24,87.08626,276900],["2011-09-01",110.24,87.09023,107200],["2011-09-02",110.23,87.08231,103600],["2011-09-06",110.26,87.106,437000],["2011-09-07",110.23,87.08231,133600],["2011-09-08",110.23,87.08231,155400],["2011-09-09",110.23,87.08231,1048000],["2011-09-12",110.23,87.08231,1554800],["2011-09-13",110.25,87.09809,829200],["2011-09-14",110.23,87.08231,698100],["2011-09-15",110.26,87.106,439400],["2011-09-16",110.24,87.09023,83100],["2011-09-19",110.24,87.09023,1697300],["2011-09-20",110.24,87.09023,813600],["2011-09-21",110.23,87.08231,3607000],["2011-09-22",110.25,87.09809,11388300],["2011-09-23",110.24,87.09023,1372300],["2011-09-26",110.26,87.106,806000],["2011-09-27",110.24,87.09023,1067100],["2011-09-28",110.24,87.09023,1922500],["2011-09-29",110.23,87.08231,1142200],["2011-09-30",110.25,87.09809,804300],["2011-10-03",110.22,87.07916,1255500],["2011-10-04",110.24,87.09496,509600],["2011-10-05",110.24,87.09496,313200],["2011-10-06",110.24,87.09496,194000],["2011-10-07",110.23,87.08704,455600],["2011-10-10",110.25,87.10284,551300],["2011-10-11",110.22,87.07916,351700],["2011-10-12",110.22,87.07916,448400],["2011-10-13",110.22,87.07916,252400],["2011-10-14",110.23,87.08704,396700],["2011-10-17",110.24,87.09496,5046900],["2011-10-18",110.24,87.09496,578400],["2011-10-19",110.24,87.09496,3289000],["2011-10-20",110.22,87.07916,459800],["2011-10-21",110.24,87.09496,2843400],["2011-10-24",110.22,87.07916,5900400],["2011-10-25",110.22,87.07916,573200],["2011-10-26",110.22,87.07916,380300],["2011-10-27",110.21,87.0713,1023100],["2011-10-28",110.21,87.0713,383000],["2011-10-31",110.23,87.08704,1309900],["2011-11-01",110.21,87.07447,913100],["2011-11-02",110.21,87.07447,247800],["2011-11-03",110.22,87.08232,671700],["2011-11-04",110.24,87.09812,369400],["2011-11-07",110.24,87.09812,612500],["2011-11-08",110.23,87.0902,185700],["2011-11-09",110.22,87.08232,794500],["2011-11-10",110.22,87.08232,225100],["2011-11-11",110.24,87.09812,390200],["2011-11-14",110.22,87.08232,187800],["2011-11-15",110.22,87.08232,231400],["2011-11-16",110.25,87.10601,250100],["2011-11-17",110.23,87.0902,2302500],["2011-11-18",110.24,87.09812,196800],["2011-11-21",110.25,87.10601,627900],["2011-11-22",110.22,87.08232,270800],["2011-11-23",110.23,87.0902,511600],["2011-11-25",110.21,87.07447,86300],["2011-11-28",110.23,87.0902,185500],["2011-11-29",110.23,87.0902,103800],["2011-11-30",110.21,87.07447,245000],["2011-12-01",110.23,87.09492,273600],["2011-12-02",110.23,87.09492,255400],["2011-12-05",110.21,87.07919,543600],["2011-12-06",110.21,87.07919,201000],["2011-12-07",110.22,87.08701,887900],["2011-12-08",110.23,87.09492,502800],["2011-12-09",110.23,87.09492,293900],["2011-12-12",110.23,87.09492,2074100],["2011-12-13",110.24,87.10283,168500],["2011-12-14",110.23,87.09492,429400],["2011-12-15",110.23,87.09492,182200],["2011-12-16",110.23,87.09492,124300],["2011-12-19",110.24,87.10283,453700],["2011-12-20",110.22,87.08701,178100],["2011-12-21",110.22,87.08701,105600],["2011-12-22",110.22,87.08701,191800],["2011-12-23",110.2,87.07123,233000],["2011-12-27",110.21,87.08154,351200],["2011-12-28",110.21,87.08154,439700],["2011-12-29",110.21,87.08154,210600],["2011-12-30",110.23,87.09734,201300],["2012-01-03",110.21,87.08154,1121800],["2012-01-04",110.21,87.08154,387300],["2012-01-05",110.21,87.08154,265000],["2012-01-06",110.22,87.0894,279600],["2012-01-09",110.23,87.09734,735900],["2012-01-10",110.23,87.09734,348400],["2012-01-11",110.23,87.09734,275700],["2012-01-12",110.21,87.08154,273800],["2012-01-13",110.22,87.0894,629100],["2012-01-17",110.22,87.0894,455800],["2012-01-18",110.22,87.0894,195400],["2012-01-19",110.22,87.0894,311600],["2012-01-20",110.2,87.07362,185500],["2012-01-23",110.21,87.08154,214500],["2012-01-24",110.22,87.0894,572900],["2012-01-25",110.23,87.09734,270100],["2012-01-26",110.23,87.09734,276900],["2012-01-27",110.22,87.0894,441900],["2012-01-30",110.21,87.08154,248700],["2012-01-31",110.21,87.08154,644500],["2012-02-01",110.2,87.07362,237300],["2012-02-02",110.19,87.06574,417200],["2012-02-03",110.18,87.05781,423600],["2012-02-06",110.19,87.06574,318800],["2012-02-07",110.19,87.06574,200900],["2012-02-08",110.19,87.06574,344200],["2012-02-09",110.18,87.05781,168800],["2012-02-10",110.18,87.05781,211700],["2012-02-13",110.18,87.05781,509500],["2012-02-14",110.18,87.05781,296000],["2012-02-15",110.19,87.06574,173000],["2012-02-16",110.18,87.05781,365000],["2012-02-17",110.18,87.05781,172500],["2012-02-21",110.18,87.05781,148700],["2012-02-22",110.2,87.07362,106600],["2012-02-23",110.2,87.07362,246900],["2012-02-24",110.2,87.07362,242300],["2012-02-27",110.18,87.05781,289700],["2012-02-28",110.2,87.07362,358700],["2012-02-29",110.2,87.07362,272900],["2012-03-01",110.18,87.05781,239000],["2012-03-02",110.18,87.05781,161300],["2012-03-05",110.2,87.07362,249400],["2012-03-06",110.2,87.07362,193500],["2012-03-07",110.19,87.06574,220000],["2012-03-08",110.19,87.06574,223600],["2012-03-09",110.2,87.07362,193700],["2012-03-12",110.2,87.07362,158700],["2012-03-13",110.2,87.07362,306700],["2012-03-14",110.2,87.07362,143500],["2012-03-15",110.19,87.06574,575500],["2012-03-16",110.18,87.05781,159100],["2012-03-19",110.18,87.05781,144600],["2012-03-20",110.18,87.05781,150400],["2012-03-21",110.18,87.05781,149600],["2012-03-22",110.19,87.06574,289300],["2012-03-23",110.19,87.06574,110400],["2012-03-26",110.18,87.05781,184100],["2012-03-27",110.18,87.05781,366000],["2012-03-28",110.2,87.07362,158300],["2012-03-29",110.19,87.06574,192400],["2012-03-30",110.19,87.06574,152100],["2012-04-02",110.2,87.07362,177400],["2012-04-03",110.18,87.05781,193500],["2012-04-04",110.18,87.05781,247800],["2012-04-05",110.18,87.05781,133600],["2012-04-09",110.18,87.05781,157200],["2012-04-10",110.19,87.06574,377300],["2012-04-11",110.19,87.06574,188300],["2012-04-12",110.2,87.07362,127300],["2012-04-13",110.22,87.0894,256700],["2012-04-16",110.21,87.08154,92700],["2012-04-17",110.21,87.08154,86000],["2012-04-18",110.2,87.07362,66200],["2012-04-19",110.2,87.07362,160000],["2012-04-20",110.19,87.06574,136800],["2012-04-23",110.19,87.06574,337500],["2012-04-24",110.19,87.06574,117700],["2012-04-25",110.19,87.06574,182400],["2012-04-26",110.19,87.06574,118500],["2012-04-27",110.2,87.07362,74700],["2012-04-30",110.19,87.06574,92000],["2012-05-01",110.2,87.07362,413800],["2012-05-02",110.19,87.06574,59000],["2012-05-03",110.18,87.05781,167900],["2012-05-04",110.21,87.08154,272000],["2012-05-07",110.2,87.07362,610000],["2012-05-08",110.21,87.08154,570200],["2012-05-09",110.19,87.06574,244000],["2012-05-10",110.21,87.08154,377700],["2012-05-11",110.2,87.07362,134000],["2012-05-14",110.19,87.06574,198100],["2012-05-15",110.2,87.07362,414100],["2012-05-16",110.19,87.06574,244300],["2012-05-17",110.19,87.06574,585900],["2012-05-18",110.18,87.05781,443100],["2012-05-21",110.19,87.06574,328100],["2012-05-22",110.19,87.06574,181600],["2012-05-23",110.19,87.06574,150000],["2012-05-24",110.2,87.07362,132300],["2012-05-25",110.21,87.08154,70700],["2012-05-29",110.21,87.08154,124700],["2012-05-30",110.21,87.08154,327400],["2012-05-31",110.22,87.0894,350400],["2012-06-01",110.19,87.06574,466000],["2012-06-04",110.22,87.0894,287500],["2012-06-05",110.22,87.0894,152200],["2012-06-06",110.22,87.0894,388300],["2012-06-07",110.2,87.07362,211000],["2012-06-08",110.21,87.08154,91400],["2012-06-11",110.22,87.0894,89900],["2012-06-12",110.22,87.0894,292600],["2012-06-13",110.22,87.0894,102400],["2012-06-14",110.22,87.0894,167100],["2012-06-15",110.21,87.08154,142700],["2012-06-18",110.2,87.07362,149400],["2012-06-19",110.21,87.08154,153900],["2012-06-20",110.21,87.08154,215300],["2012-06-21",110.22,87.0894,269200],["2012-06-22",110.21,87.08154,148500],["2012-06-25",110.21,87.08154,84300],["2012-06-26",110.2,87.07362,98700],["2012-06-27",110.19,87.06574,181500],["2012-06-28",110.21,87.08154,67500],["2012-06-29",110.21,87.08154,421400],["2012-07-02",110.2,87.07362,2286900],["2012-07-03",110.21,87.08154,281500],["2012-07-05",110.2,87.07362,187500],["2012-07-06",110.21,87.08154,157600],["2012-07-09",110.21,87.08154,1652700],["2012-07-10",110.2,87.07362,92900],["2012-07-11",110.2,87.07362,105200],["2012-07-12",110.2,87.07362,59800],["2012-07-13",110.21,87.08154,84700],["2012-07-16",110.2,87.07362,134700],["2012-07-17",110.2,87.07362,107100],["2012-07-18",110.21,87.08154,222200],["2012-07-19",110.2,87.07362,174000],["2012-07-20",110.2,87.07362,113500],["2012-07-23",110.21,87.08154,211000],["2012-07-24",110.21,87.08154,278400],["2012-07-25",110.2,87.07362,489400],["2012-07-26",110.2,87.07362,320000],["2012-07-27",110.21,87.08154,249500],["2012-07-30",110.2,87.07362,528700],["2012-07-31",110.21,87.08154,203200],["2012-08-01",110.21,87.08154,229900],["2012-08-02",110.22,87.0894,158500],["2012-08-03",110.22,87.0894,460400],["2012-08-06",110.2,87.07362,409600],["2012-08-07",110.21,87.08154,293600],["2012-08-08",110.2,87.07362,158700],["2012-08-09",110.2,87.07362,241500],["2012-08-10",110.21,87.08154,106700],["2012-08-13",110.21,87.08154,72300],["2012-08-14",110.21,87.08154,84400],["2012-08-15",110.2,87.07362,214800],["2012-08-16",110.21,87.08154,317600],["2012-08-17",110.21,87.08154,104300],["2012-08-20",110.2,87.07362,136800],["2012-08-21",110.2,87.07362,261500],["2012-08-22",110.2,87.07362,104100],["2012-08-23",110.22,87.0894,134100],["2012-08-24",110.22,87.0894,3254500],["2012-08-27",110.22,87.0894,269700],["2012-08-28",110.22,87.0894,133300],["2012-08-29",110.21,87.08154,199000],["2012-08-30",110.22,87.0894,149200],["2012-08-31",110.23,87.09734,116600],["2012-09-04",110.22,87.09021,593800],["2012-09-05",110.22,87.09021,84000],["2012-09-06",110.22,87.09021,200300],["2012-09-07",110.22,87.09021,302200],["2012-09-10",110.22,87.09021,188500],["2012-09-11",110.22,87.09021,160300],["2012-09-12",110.22,87.09021,98600],["2012-09-13",110.23,87.09811,240700],["2012-09-14",110.23,87.09811,321700],["2012-09-17",110.23,87.09811,150700],["2012-09-18",110.23,87.09811,124600],["2012-09-19",110.22,87.09021,144800],["2012-09-20",110.22,87.09021,108800],["2012-09-21",110.22,87.09021,256200],["2012-09-24",110.22,87.09021,180300],["2012-09-25",110.21,87.08233,104900],["2012-09-26",110.21,87.08233,185800],["2012-09-27",110.21,87.08233,128300],["2012-09-28",110.22,87.09021,185800],["2012-10-01",110.21,87.08391,444100],["2012-10-02",110.22,87.0918,73100],["2012-10-03",110.21,87.08391,196200],["2012-10-04",110.22,87.0918,115700],["2012-10-05",110.21,87.08391,208800],["2012-10-08",110.22,87.0918,53500],["2012-10-09",110.22,87.0918,158600],["2012-10-10",110.22,87.0918,172200],["2012-10-11",110.21,87.08391,114900],["2012-10-12",110.21,87.08391,90700],["2012-10-15",110.21,87.08391,139000],["2012-10-16",110.21,87.08391,65500],["2012-10-17",110.21,87.08391,93800],["2012-10-18",110.22,87.0918,78400],["2012-10-19",110.21,87.08391,123900],["2012-10-22",110.22,87.0918,79700],["2012-10-23",110.22,87.0918,139000],["2012-10-24",110.21,87.08391,86300],["2012-10-25",110.21,87.08391,134000],["2012-10-26",110.21,87.08391,74900],["2012-10-31",110.21,87.08391,1846600],["2012-11-01",110.22,87.0918,346900],["2012-11-02",110.22,87.0918,215500],["2012-11-05",110.2,87.07598,465800],["2012-11-06",110.2,87.07598,148300],["2012-11-07",110.2,87.07598,335800],["2012-11-08",110.2,87.07598,355300],["2012-11-09",110.2,87.07598,844300],["2012-11-12",110.2,87.07598,77800],["2012-11-13",110.2,87.07598,155400],["2012-11-14",110.2,87.07598,255000],["2012-11-15",110.22,87.0918,270800],["2012-11-16",110.21,87.08391,200900],["2012-11-19",110.21,87.08391,167900],["2012-11-20",110.21,87.08391,313800],["2012-11-21",110.21,87.08391,197200],["2012-11-23",110.21,87.08391,36900],["2012-11-26",110.22,87.0918,251800],["2012-11-27",110.23,87.0997,103500],["2012-11-28",110.23,87.0997,286800],["2012-11-29",110.23,87.0997,255500],["2012-11-30",110.22,87.0918,137800],["2012-12-03",110.21,87.08549,1567400],["2012-12-04",110.21,87.08549,127700],["2012-12-05",110.21,87.08549,98500],["2012-12-06",110.21,87.08549,109100],["2012-12-07",110.22,87.09338,163000],["2012-12-10",110.21,87.08549,73100],["2012-12-11",110.22,87.09338,288200],["2012-12-12",110.22,87.09338,134800],["2012-12-13",110.23,87.10126,231400],["2012-12-14",110.23,87.10126,137700],["2012-12-17",110.23,87.10126,220700],["2012-12-18",110.23,87.10126,365100],["2012-12-19",110.24,87.10914,106500],["2012-12-20",110.23,87.10126,313600],["2012-12-21",110.24,87.10914,225700],["2012-12-24",110.23,87.10126,194100],["2012-12-26",110.23,87.10126,101800],["2012-12-27",110.24,87.10914,256200],["2012-12-28",110.24,87.10914,148400],["2012-12-31",110.26,87.125,758500],["2013-01-02",110.24,87.10914,259200],["2013-01-03",110.24,87.10914,357500],["2013-01-04",110.24,87.10914,303100],["2013-01-07",110.23,87.10126,288400],["2013-01-08",110.23,87.10126,140900],["2013-01-09",110.24,87.10914,1679700],["2013-01-10",110.24,87.10914,2741400],["2013-01-11",110.24,87.10914,130400],["2013-01-14",110.23,87.10126,415300],["2013-01-15",110.23,87.10126,73100],["2013-01-16",110.23,87.10126,250700],["2013-01-17",110.22,87.09338,2858900],["2013-01-18",110.23,87.10126,167100],["2013-01-22",110.23,87.10126,364300],["2013-01-23",110.23,87.10126,157800],["2013-01-24",110.22,87.09338,139000],["2013-01-25",110.22,87.09338,147400],["2013-01-28",110.22,87.09338,694400],["2013-01-29",110.23,87.10126,135500],["2013-01-30",110.23,87.10126,111800],["2013-01-31",110.23,87.10126,563800],["2013-02-01",110.23,87.10361,229100],["2013-02-04",110.22,87.09574,122700],["2013-02-05",110.23,87.10361,343500],["2013-02-06",110.23,87.10361,107700],["2013-02-07",110.22,87.09574,122600],["2013-02-08",110.22,87.09574,88600],["2013-02-11",110.23,87.10361,96100],["2013-02-12",110.23,87.10361,142600],["2013-02-13",110.23,87.10361,118500],["2013-02-14",110.22,87.09574,150600],["2013-02-15",110.22,87.09574,52500],["2013-02-19",110.22,87.09574,190600],["2013-02-20",110.22,87.09574,204500],["2013-02-21",110.21,87.08784,104500],["2013-02-22",110.22,87.09574,190500],["2013-02-25",110.22,87.09574,229500],["2013-02-26",110.22,87.09574,137200],["2013-02-27",110.22,87.09574,164700],["2013-02-28",110.22,87.09574,215500],["2013-03-01",110.22,87.09653,140200],["2013-03-04",110.21,87.08858,618000],["2013-03-05",110.21,87.08858,151200],["2013-03-06",110.22,87.09653,87000],["2013-03-07",110.22,87.09653,169300],["2013-03-08",110.21,87.08858,2896200],["2013-03-11",110.21,87.08858,143100],["2013-03-12",110.23,87.10445,2027800],["2013-03-13",110.23,87.10445,1519600],["2013-03-14",110.23,87.10445,111400],["2013-03-15",110.23,87.10445,86100],["2013-03-18",110.22,87.09653,299700],["2013-03-19",110.22,87.09653,798800],["2013-03-20",110.22,87.09653,1633800],["2013-03-21",110.23,87.10445,93000],["2013-03-22",110.24,87.1123,50900],["2013-03-25",110.23,87.10445,848400],["2013-03-26",110.23,87.10445,4538100],["2013-03-27",110.24,87.1123,364200],["2013-03-28",110.23,87.10445,251800],["2013-04-01",110.22,87.09653,1479300],["2013-04-02",110.22,87.09653,2063700],["2013-04-03",110.23,87.10445,333300],["2013-04-04",110.23,87.10445,116300],["2013-04-05",110.23,87.10445,2249100],["2013-04-08",110.24,87.1123,1407600],["2013-04-09",110.23,87.10445,2146600],["2013-04-10",110.24,87.1123,1692500],["2013-04-11",110.24,87.1123,1869200],["2013-04-12",110.24,87.1123,147400],["2013-04-15",110.24,87.1123,790400],["2013-04-16",110.24,87.1123,251400],["2013-04-17",110.24,87.1123,117300],["2013-04-18",110.23,87.10445,324500],["2013-04-19",110.24,87.1123,142100],["2013-04-22",110.24,87.1123,125500],["2013-04-23",110.23,87.10445,106200],["2013-04-24",110.23,87.10445,217800],["2013-04-25",110.24,87.1123,276900],["2013-04-26",110.24,87.1123,240700],["2013-04-29",110.24,87.1123,515800],["2013-04-30",110.25,87.12021,212700],["2013-05-01",110.23,87.10445,237000],["2013-05-02",110.23,87.10445,63200],["2013-05-03",110.24,87.1123,1196300],["2013-05-06",110.24,87.1123,409800],["2013-05-07",110.24,87.1123,1075400],["2013-05-08",110.24,87.1123,108200],["2013-05-09",110.25,87.12021,186300],["2013-05-10",110.25,87.12021,142100],["2013-05-13",110.25,87.12021,266500],["2013-05-14",110.25,87.12021,68100],["2013-05-15",110.25,87.12021,414200],["2013-05-16",110.24,87.1123,157500],["2013-05-17",110.24,87.1123,202000],["2013-05-20",110.24,87.1123,654400],["2013-05-21",110.24,87.1123,136500],["2013-05-22",110.24,87.1123,965000],["2013-05-23",110.23,87.10445,472100],["2013-05-24",110.24,87.1123,686400],["2013-05-28",110.23,87.10445,708500],["2013-05-29",110.23,87.10445,364600],["2013-05-30",110.23,87.10445,643200],["2013-05-31",110.24,87.1123,591200],["2013-06-03",110.25,87.12021,3538500],["2013-06-04",110.25,87.12021,2096800],["2013-06-05",110.25,87.12021,449100],["2013-06-06",110.25,87.12021,543200],["2013-06-07",110.24,87.1123,166900],["2013-06-10",110.25,87.12021,1641600],["2013-06-11",110.24,87.1123,301300],["2013-06-12",110.23,87.10445,408200],["2013-06-13",110.24,87.1123,230700],["2013-06-14",110.25,87.12021,412900],["2013-06-17",110.25,87.12021,858400],["2013-06-18",110.24,87.1123,327700],["2013-06-19",110.24,87.1123,312200],["2013-06-20",110.23,87.10445,1678800],["2013-06-21",110.23,87.10445,545100],["2013-06-24",110.24,87.1123,961100],["2013-06-25",110.24,87.1123,756100],["2013-06-26",110.23,87.10445,501100],["2013-06-27",110.23,87.10445,341700],["2013-06-28",110.22,87.09653,864200],["2013-07-01",110.24,87.1123,2780700],["2013-07-02",110.24,87.1123,451100],["2013-07-03",110.24,87.1123,294800],["2013-07-05",110.25,87.12021,257600],["2013-07-08",110.25,87.12021,785300],["2013-07-09",110.25,87.12021,474200],["2013-07-10",110.25,87.12021,216100],["2013-07-11",110.23,87.10445,845700],["2013-07-12",110.24,87.1123,148900],["2013-07-15",110.23,87.10445,744500],["2013-07-16",110.24,87.1123,183100],["2013-07-17",110.25,87.12021,173000],["2013-07-18",110.24,87.1123,265200],["2013-07-19",110.24,87.1123,240700],["2013-07-22",110.23,87.10445,2041400],["2013-07-23",110.23,87.10445,199100],["2013-07-24",110.24,87.1123,1327300],["2013-07-25",110.24,87.1123,171700],["2013-07-26",110.24,87.1123,238800],["2013-07-29",110.24,87.1123,3974400],["2013-07-30",110.23,87.10445,183200],["2013-07-31",110.25,87.12021,444900],["2013-08-01",110.24,87.1123,223600],["2013-08-02",110.24,87.1123,493900],["2013-08-05",110.25,87.12021,1504000],["2013-08-06",110.25,87.12021,371500],["2013-08-07",110.25,87.12021,262800],["2013-08-08",110.25,87.12021,298600],["2013-08-09",110.24,87.1123,128500],["2013-08-12",110.25,87.12021,404100],["2013-08-13",110.25,87.12021,117900],["2013-08-14",110.24,87.1123,129700],["2013-08-15",110.25,87.12021,519200],["2013-08-16",110.25,87.12021,665200],["2013-08-19",110.23,87.10445,876900],["2013-08-20",110.25,87.12021,222200],["2013-08-21",110.23,87.10445,2518600],["2013-08-22",110.23,87.10445,1957700],["2013-08-23",110.23,87.10445,6513700],["2013-08-26",110.24,87.1123,593700],["2013-08-27",110.25,87.12021,1831300],["2013-08-28",110.25,87.12021,197500],["2013-08-29",110.25,87.12021,136600],["2013-08-30",110.25,87.12021,640100],["2013-09-03",110.26,87.12816,4237500],["2013-09-04",110.26,87.12816,204000],["2013-09-05",110.25,87.12021,228100],["2013-09-06",110.26,87.12816,548700],["2013-09-09",110.25,87.12021,1963800],["2013-09-10",110.26,87.12816,448100],["2013-09-11",110.25,87.12021,828600],["2013-09-12",110.26,87.12816,185200],["2013-09-13",110.26,87.12816,138700],["2013-09-16",110.25,87.12021,922100],["2013-09-17",110.25,87.12021,315200],["2013-09-18",110.26,87.12816,1879000],["2013-09-19",110.26,87.12816,790300],["2013-09-20",110.26,87.12816,269500],["2013-09-23",110.26,87.12816,368400],["2013-09-24",110.26,87.12816,214800],["2013-09-25",110.27,87.13605,391400],["2013-09-26",110.27,87.13605,388700],["2013-09-27",110.27,87.13605,382000],["2013-09-30",110.26,87.12816,5044700],["2013-10-01",110.25,87.12021,1536400],["2013-10-02",110.24,87.1123,656100],["2013-10-03",110.24,87.1123,1236800],["2013-10-04",110.25,87.12021,322100],["2013-10-07",110.24,87.1123,164900],["2013-10-08",110.24,87.1123,205600],["2013-10-09",110.22,87.09653,282500],["2013-10-10",110.22,87.09653,428300],["2013-10-11",110.23,87.10445,469700],["2013-10-14",110.22,87.09653,226400],["2013-10-15",110.2,87.08072,1327200],["2013-10-16",110.21,87.08858,954200],["2013-10-17",110.24,87.1123,333600],["2013-10-18",110.25,87.12021,243400],["2013-10-21",110.25,87.12021,188100],["2013-10-22",110.24,87.1123,157000],["2013-10-23",110.25,87.12021,245300],["2013-10-24",110.25,87.12021,102000],["2013-10-25",110.25,87.12021,413700],["2013-10-28",110.23,87.10445,2740500],["2013-10-29",110.23,87.10445,265900],["2013-10-30",110.24,87.1123,317000],["2013-10-31",110.24,87.1123,231800],["2013-11-01",110.23,87.10445,215600],["2013-11-04",110.23,87.10445,135200],["2013-11-05",110.23,87.10445,130700],["2013-11-06",110.23,87.10445,96900],["2013-11-07",110.23,87.10445,220300],["2013-11-08",110.23,87.10445,211700],["2013-11-11",110.24,87.1123,735900],["2013-11-12",110.25,87.12021,181900],["2013-11-13",110.25,87.12021,283200],["2013-11-14",110.25,87.12021,166700],["2013-11-15",110.24,87.1123,340500],["2013-11-18",110.24,87.1123,1346000],["2013-11-19",110.24,87.1123,215500],["2013-11-20",110.25,87.12021,236400],["2013-11-21",110.25,87.12021,88500],["2013-11-22",110.25,87.12021,430600],["2013-11-25",110.25,87.12021,77000],["2013-11-26",110.25,87.12021,88100],["2013-11-27",110.25,87.12021,132700],["2013-11-29",110.24,87.1123,463100],["2013-12-02",110.23,87.10445,4351200],["2013-12-03",110.23,87.10445,1104200],["2013-12-04",110.24,87.1123,2239000],["2013-12-05",110.25,87.12021,224900],["2013-12-06",110.25,87.12021,165200],["2013-12-09",110.24,87.1123,1292500],["2013-12-10",110.25,87.12021,273900],["2013-12-11",110.25,87.12021,423600],["2013-12-12",110.25,87.12021,599300],["2013-12-13",110.25,87.12021,382000],["2013-12-16",110.25,87.12021,1017200],["2013-12-17",110.24,87.1123,336500],["2013-12-18",110.26,87.12816,480200],["2013-12-19",110.24,87.1123,723300],["2013-12-20",110.24,87.1123,652200],["2013-12-23",110.24,87.1123,1269200],["2013-12-24",110.24,87.1123,196300],["2013-12-26",110.24,87.11392,2430800],["2013-12-27",110.24,87.11392,3473000],["2013-12-30",110.24,87.11392,2883000],["2013-12-31",110.25,87.12179,2030200],["2014-01-02",110.23,87.10603,388400],["2014-01-03",110.25,87.12179,254400],["2014-01-06",110.24,87.11392,183300],["2014-01-07",110.24,87.11392,306300],["2014-01-08",110.25,87.12179,209100],["2014-01-09",110.25,87.12179,230900],["2014-01-10",110.25,87.12179,188400],["2014-01-13",110.24,87.11392,619500],["2014-01-14",110.25,87.12179,183300],["2014-01-15",110.25,87.12179,358500],["2014-01-16",110.24,87.11392,355600],["2014-01-17",110.25,87.12179,403400],["2014-01-21",110.24,87.11392,1960700],["2014-01-22",110.24,87.11392,569600],["2014-01-23",110.24,87.11392,449500],["2014-01-24",110.24,87.11392,515100],["2014-01-27",110.24,87.11392,614000],["2014-01-28",110.25,87.12179,369400],["2014-01-29",110.25,87.12179,372000],["2014-01-30",110.25,87.12179,567500],["2014-01-31",110.24,87.11392,654700],["2014-02-03",110.27,87.13762,6180800],["2014-02-04",110.25,87.12179,664800],["2014-02-05",110.24,87.11392,424500],["2014-02-06",110.26,87.12969,141200],["2014-02-07",110.25,87.12179,388800],["2014-02-10",110.25,87.12179,1303300],["2014-02-11",110.25,87.12179,293000],["2014-02-12",110.24,87.11392,339000],["2014-02-13",110.25,87.12179,619600],["2014-02-14",110.24,87.11392,155800],["2014-02-18",110.24,87.11392,1857900],["2014-02-19",110.24,87.11392,179600],["2014-02-20",110.24,87.11392,383300],["2014-02-21",110.24,87.11392,153200],["2014-02-24",110.24,87.11392,2009200],["2014-02-25",110.25,87.12179,381000],["2014-02-26",110.25,87.12179,194200],["2014-02-27",110.25,87.12179,243400],["2014-02-28",110.26,87.12969,298300],["2014-03-03",110.24,87.11392,4464000],["2014-03-04",110.24,87.11392,239500],["2014-03-05",110.25,87.12179,459200],["2014-03-06",110.25,87.12179,226700],["2014-03-07",110.24,87.11392,242700],["2014-03-10",110.25,87.12179,1553700],["2014-03-11",110.24,87.11392,458000],["2014-03-12",110.24,87.11392,396400],["2014-03-13",110.24,87.11392,165400],["2014-03-14",110.25,87.12179,77600],["2014-03-17",110.26,87.12969,852500],["2014-03-18",110.25,87.12179,144100],["2014-03-19",110.26,87.12969,109000],["2014-03-20",110.26,87.12969,93700],["2014-03-21",110.26,87.12969,59700],["2014-03-24",110.26,87.12969,2086900],["2014-03-25",110.26,87.12969,475300],["2014-03-26",110.25,87.12179,351400],["2014-03-27",110.27,87.13762,231200],["2014-03-28",110.27,87.13762,173600],["2014-03-31",110.27,87.13762,4354600],["2014-04-01",110.26,87.12969,526300],["2014-04-02",110.27,87.13762,1161300],["2014-04-03",110.28,87.14548,992500],["2014-04-04",110.28,87.14548,414000],["2014-04-07",110.26,87.12969,2218800],["2014-04-08",110.28,87.14548,606600],["2014-04-09",110.27,87.13762,422000],["2014-04-10",110.27,87.13762,99400],["2014-04-11",110.27,87.13762,179600],["2014-04-14",110.26,87.12969,1806500],["2014-04-15",110.27,87.13762,272800],["2014-04-16",110.27,87.13762,210300],["2014-04-17",110.26,87.12969,253900],["2014-04-21",110.26,87.12969,88600],["2014-04-22",110.26,87.12969,103800],["2014-04-23",110.26,87.12969,157100],["2014-04-24",110.26,87.12969,170000],["2014-04-25",110.26,87.12969,75500],["2014-04-28",110.26,87.12969,2297000],["2014-04-29",110.27,87.13762,69200],["2014-04-30",110.27,87.13762,110200],["2014-05-01",110.27,87.13762,315800],["2014-05-02",110.27,87.13762,183500],["2014-05-05",110.27,87.13762,140600],["2014-05-06",110.26,87.12969,210600],["2014-05-07",110.27,87.13762,716400],["2014-05-08",110.26,87.12969,362100],["2014-05-09",110.27,87.13762,123500],["2014-05-12",110.26,87.12969,228000],["2014-05-13",110.27,87.13762,93400],["2014-05-14",110.27,87.13762,288800],["2014-05-15",110.26,87.12969,163800],["2014-05-16",110.27,87.13762,121800],["2014-05-19",110.27,87.13762,1117400],["2014-05-20",110.26,87.12969,211200],["2014-05-21",110.27,87.13762,158600],["2014-05-22",110.26,87.12969,59500],["2014-05-23",110.28,87.14548,63600],["2014-05-27",110.27,87.13762,217900],["2014-05-28",110.27,87.13762,70800],["2014-05-29",110.26,87.12969,974200],["2014-05-30",110.27,87.13762,227400],["2014-06-02",110.27,87.13762,557500],["2014-06-03",110.26,87.12969,185100],["2014-06-04",110.26,87.12969,254600],["2014-06-05",110.26,87.12969,135000],["2014-06-06",110.27,87.13762,195100],["2014-06-09",110.27,87.13762,93900],["2014-06-10",110.26,87.12969,281600],["2014-06-11",110.26,87.12969,78100],["2014-06-12",110.26,87.12969,156000],["2014-06-13",110.27,87.13762,204600],["2014-06-16",110.27,87.13762,840000],["2014-06-17",110.25,87.12179,702200],["2014-06-18",110.25,87.12179,193100],["2014-06-19",110.26,87.12969,75100],["2014-06-20",110.25,87.12179,80400],["2014-06-23",110.26,87.12969,67000],["2014-06-24",110.26,87.12969,138600],["2014-06-25",110.26,87.12969,417600],["2014-06-26",110.27,87.13762,156500],["2014-06-27",110.27,87.13762,137800],["2014-06-30",110.27,87.13762,1019900],["2014-07-01",110.27,87.13762,108300],["2014-07-02",110.26,87.12969,131200],["2014-07-03",110.27,87.13762,107500],["2014-07-07",110.27,87.13762,61200],["2014-07-08",110.27,87.13762,202200],["2014-07-09",110.27,87.13762,108800],["2014-07-10",110.26,87.12969,83600],["2014-07-11",110.26,87.12969,71900],["2014-07-14",110.27,87.13762,68400],["2014-07-15",110.27,87.13762,57200],["2014-07-16",110.27,87.13762,112600],["2014-07-17",110.27,87.13762,146500],["2014-07-18",110.27,87.13762,141700],["2014-07-21",110.27,87.13762,107500],["2014-07-22",110.26,87.12969,110100],["2014-07-23",110.27,87.13762,44100],["2014-07-24",110.27,87.13762,60200],["2014-07-25",110.26,87.12969,57000],["2014-07-28",110.26,87.12969,88900],["2014-07-29",110.27,87.13762,71300],["2014-07-30",110.26,87.12969,114400],["2014-07-31",110.26,87.12969,346200],["2014-08-01",110.27,87.13762,255500],["2014-08-04",110.27,87.13762,1135800],["2014-08-05",110.26,87.12969,293100],["2014-08-06",110.27,87.13762,93200],["2014-08-07",110.27,87.13762,203500],["2014-08-08",110.28,87.14548,84400],["2014-08-11",110.27,87.13762,1536800],["2014-08-12",110.26,87.12969,105500],["2014-08-13",110.26,87.12969,172200],["2014-08-14",110.26,87.12969,219500],["2014-08-15",110.27,87.13762,188300],["2014-08-18",110.27,87.13762,3332400],["2014-08-19",110.27,87.13762,243000],["2014-08-20",110.27,87.13762,97200],["2014-08-21",110.28,87.14548,124000],["2014-08-22",110.28,87.14548,186100],["2014-08-25",110.27,87.13762,3429000],["2014-08-26",110.26,87.12969,380800],["2014-08-27",110.26,87.12969,149000],["2014-08-28",110.26,87.12969,147700],["2014-08-29",110.27,87.13762,124300],["2014-09-02",110.27,87.13762,1914000],["2014-09-03",110.27,87.13762,171400],["2014-09-04",110.26,87.12969,221400],["2014-09-05",110.26,87.12969,206300],["2014-09-08",110.26,87.12969,97300],["2014-09-09",110.26,87.12969,149300],["2014-09-10",110.26,87.12969,147800],["2014-09-11",110.26,87.12969,158800],["2014-09-12",110.26,87.12969,137900],["2014-09-15",110.27,87.13762,950000],["2014-09-16",110.27,87.13762,148200],["2014-09-17",110.27,87.13762,119800],["2014-09-18",110.27,87.13762,371000],["2014-09-19",110.28,87.14548,123900],["2014-09-22",110.28,87.14548,157200],["2014-09-23",110.28,87.14548,532300],["2014-09-24",110.28,87.14548,101300],["2014-09-25",110.29,87.15347,484900],["2014-09-26",110.29,87.15347,303600],["2014-09-29",110.29,87.15347,3547800],["2014-09-30",110.25,87.12179,1119200],["2014-10-01",110.27,87.13762,213300],["2014-10-02",110.27,87.13762,275500],["2014-10-03",110.25,87.12179,2217200],["2014-10-06",110.26,87.12969,166700],["2014-10-07",110.27,87.13762,209400],["2014-10-08",110.27,87.13762,139100],["2014-10-09",110.28,87.14548,231600],["2014-10-10",110.27,87.13762,645500],["2014-10-13",110.28,87.14548,316400],["2014-10-14",110.28,87.14548,791400],["2014-10-15",110.26,87.12969,1200100],["2014-10-16",110.26,87.12969,431100],["2014-10-17",110.26,87.12969,382300],["2014-10-20",110.28,87.14548,13457200],["2014-10-21",110.28,87.14548,762500],["2014-10-22",110.28,87.14548,450200],["2014-10-23",110.28,87.14548,321300],["2014-10-24",110.28,87.14548,162900],["2014-10-27",110.28,87.14548,9463900],["2014-10-28",110.28,87.14548,880300],["2014-10-29",110.27,87.13762,530300],["2014-10-30",110.26,87.12969,183100],["2014-10-31",110.27,87.13762,394300],["2014-11-03",110.26,87.12969,17595100],["2014-11-04",110.27,87.13762,279700],["2014-11-05",110.27,87.13762,321700],["2014-11-06",110.26,87.12969,217200],["2014-11-07",110.26,87.12969,178100],["2014-11-10",110.27,87.13762,794800],["2014-11-11",110.27,87.13762,191900],["2014-11-12",110.27,87.13762,166500],["2014-11-13",110.27,87.13762,195200],["2014-11-14",110.27,87.13762,276000],["2014-11-17",110.27,87.13762,275200],["2014-11-18",110.27,87.13762,312200],["2014-11-19",110.27,87.13762,455800],["2014-11-20",110.27,87.13762,202700],["2014-11-21",110.27,87.13762,453200],["2014-11-24",110.25,87.12179,4736900],["2014-11-25",110.25,87.12179,416500],["2014-11-26",110.27,87.13762,422500],["2014-11-28",110.26,87.12969,338600],["2014-12-01",110.27,87.13762,3356300],["2014-12-02",110.26,87.12969,581800],["2014-12-03",110.26,87.12969,513700],["2014-12-04",110.26,87.12969,165700],["2014-12-05",110.26,87.12969,670500],["2014-12-08",110.24,87.11392,6468600],["2014-12-09",110.24,87.11392,435800],["2014-12-10",110.24,87.11392,391400],["2014-12-11",110.25,87.12179,256700],["2014-12-12",110.25,87.12179,412900],["2014-12-15",110.26,87.12969,3584000],["2014-12-16",110.26,87.12969,1420700],["2014-12-17",110.26,87.12969,549400],["2014-12-18",110.24,87.11392,1640800],["2014-12-19",110.25,87.12179,1904900],["2014-12-22",110.22,87.09815,4590000],["2014-12-23",110.23,87.10603,751600],["2014-12-24",110.24,87.11392,937600],["2014-12-26",110.24,87.11392,759000],["2014-12-29",110.22,87.09815,39315800],["2014-12-30",110.23,87.10603,1340600],["2014-12-31",110.25,87.12179,381600],["2015-01-02",110.23,87.10603,319900],["2015-01-05",110.23,87.10603,265500],["2015-01-06",110.24,87.11392,724900],["2015-01-07",110.24,87.11392,388300],["2015-01-08",110.24,87.11392,204900],["2015-01-09",110.25,87.12179,310800],["2015-01-12",110.27,87.13762,2684400],["2015-01-13",110.26,87.12969,415300],["2015-01-14",110.26,87.12969,365500],["2015-01-15",110.27,87.13762,2183800],["2015-01-16",110.27,87.13762,2988600],["2015-01-20",110.27,87.13762,5939000],["2015-01-21",110.26,87.12969,2266800],["2015-01-22",110.27,87.13762,278600],["2015-01-23",110.27,87.13762,297500],["2015-01-26",110.26,87.12969,2092500],["2015-01-27",110.26,87.12969,416000],["2015-01-28",110.25,87.12179,249800],["2015-01-29",110.28,87.14548,379200],["2015-01-30",110.26,87.12969,1730300],["2015-02-02",110.28,87.14548,21488800],["2015-02-03",110.29,87.15347,2532900],["2015-02-04",110.27,87.13762,540800],["2015-02-05",110.27,87.13762,275500],["2015-02-06",110.27,87.13762,342000],["2015-02-09",110.27,87.13762,3501400],["2015-02-10",110.26,87.12969,1218700],["2015-02-11",110.27,87.13762,738900],["2015-02-12",110.26,87.12969,681600],["2015-02-13",110.27,87.13762,595900],["2015-02-17",110.28,87.14548,4877900],["2015-02-18",110.29,87.15347,428300],["2015-02-19",110.29,87.15347,498700],["2015-02-20",110.28,87.14548,474900],["2015-02-23",110.27,87.13762,572400],["2015-02-24",110.27,87.13762,439400],["2015-02-25",110.27,87.13762,427300],["2015-02-26",110.27,87.13762,382300],["2015-02-27",110.28,87.14548,457100],["2015-03-02",110.27,87.13762,5852700],["2015-03-03",110.26,87.12969,652800],["2015-03-04",110.28,87.14548,662200],["2015-03-05",110.26,87.12969,332600],["2015-03-06",110.27,87.13762,358100],["2015-03-09",110.26,87.12969,949700],["2015-03-10",110.27,87.13762,1807900],["2015-03-11",110.26,87.12969,928200],["2015-03-12",110.26,87.12969,560300],["2015-03-13",110.27,87.13762,430700],["2015-03-16",110.27,87.13762,3651400],["2015-03-17",110.26,87.12969,391600],["2015-03-18",110.25,87.12179,459700],["2015-03-19",110.26,87.12969,386100],["2015-03-20",110.26,87.12969,409700],["2015-03-23",110.27,87.13762,708400],["2015-03-24",110.26,87.12969,422400],["2015-03-25",110.26,87.12969,612100],["2015-03-26",110.26,87.12969,579100],["2015-03-27",110.26,87.12969,372000],["2015-03-30",110.26,87.12969,4806800],["2015-03-31",110.27,87.13762,477400],["2015-04-01",110.27,87.13762,583600],["2015-04-02",110.26,87.12969,854000],["2015-04-06",110.27,87.13762,2090900],["2015-04-07",110.27,87.13762,427700],["2015-04-08",110.28,87.14548,705200],["2015-04-09",110.28,87.14548,565200],["2015-04-10",110.28,87.14548,605000],["2015-04-13",110.27,87.13762,948700],["2015-04-14",110.28,87.14548,366800],["2015-04-15",110.28,87.14548,460400],["2015-04-16",110.28,87.14548,435500],["2015-04-17",110.28,87.14548,566700],["2015-04-20",110.27,87.13762,571100],["2015-04-21",110.27,87.13762,367400],["2015-04-22",110.27,87.13762,321500],["2015-04-23",110.28,87.14548,346700],["2015-04-24",110.27,87.13762,433500],["2015-04-27",110.27,87.13762,1013700],["2015-04-28",110.28,87.14548,548400],["2015-04-29",110.27,87.13762,313100],["2015-04-30",110.28,87.14548,599300],["2015-05-01",110.27,87.13762,457700],["2015-05-04",110.28,87.14548,585900],["2015-05-05",110.29,87.15347,595300],["2015-05-06",110.28,87.14548,283500],["2015-05-07",110.29,87.15347,357500],["2015-05-08",110.29,87.15347,979000],["2015-05-11",110.28,87.14548,468200],["2015-05-12",110.29,87.15347,230500],["2015-05-13",110.28,87.14548,402600],["2015-05-14",110.28,87.14548,453600],["2015-05-15",110.28,87.14548,403300],["2015-05-18",110.28,87.14548,319100],["2015-05-19",110.28,87.14548,511600],["2015-05-20",110.28,87.14548,13116700],["2015-05-21",110.28,87.14548,244100],["2015-05-22",110.28,87.14548,179300],["2015-05-26",110.28,87.14548,2663900],["2015-05-27",110.28,87.14548,271100],["2015-05-28",110.29,87.15347,288400],["2015-05-29",110.28,87.14548,225500],["2015-06-01",110.28,87.14548,1376400],["2015-06-02",110.28,87.14548,271700],["2015-06-03",110.29,87.15347,674800],["2015-06-04",110.28,87.14548,305700],["2015-06-05",110.27,87.13762,185400],["2015-06-08",110.27,87.13762,339900],["2015-06-09",110.27,87.13762,152900],["2015-06-10",110.28,87.14548,256700],["2015-06-11",110.29,87.15347,149600],["2015-06-12",110.28,87.14548,443500],["2015-06-15",110.27,87.13762,321300],["2015-06-16",110.27,87.13762,159100],["2015-06-17",110.29,87.15347,190400],["2015-06-18",110.27,87.13762,294000],["2015-06-19",110.28,87.14548,183300],["2015-06-22",110.28,87.14548,347300],["2015-06-23",110.28,87.14548,262700],["2015-06-24",110.28,87.14548,273000],["2015-06-25",110.29,87.15347,126200],["2015-06-26",110.27,87.13762,248500],["2015-06-29",110.28,87.14548,2436000],["2015-06-30",110.29,87.15347,618300],["2015-07-01",110.28,87.14548,453100],["2015-07-02",110.29,87.15347,910100],["2015-07-06",110.29,87.15347,555600],["2015-07-07",110.29,87.15347,946300],["2015-07-08",110.31,87.16919,623000],["2015-07-09",110.29,87.15347,337300],["2015-07-10",110.29,87.15347,718900],["2015-07-13",110.3,87.1613,2830200],["2015-07-14",110.3,87.1613,387300],["2015-07-15",110.3,87.1613,1116400],["2015-07-16",110.3,87.1613,786400],["2015-07-17",110.3,87.1613,413600],["2015-07-20",110.28,87.14548,1499600],["2015-07-21",110.28,87.14548,517700],["2015-07-22",110.28,87.14548,301600],["2015-07-23",110.28,87.14548,328300],["2015-07-24",110.29,87.15347,319100],["2015-07-27",110.28,87.14548,1669500],["2015-07-28",110.28,87.14548,353200],["2015-07-29",110.28,87.14548,422100],["2015-07-30",110.28,87.14548,428200],["2015-07-31",110.27,87.13762,422800],["2015-08-03",110.28,87.14548,1086500],["2015-08-04",110.27,87.13762,416800],["2015-08-05",110.28,87.14548,414000],["2015-08-06",110.28,87.14548,653900],["2015-08-07",110.28,87.14548,239700],["2015-08-10",110.26,87.12969,954500],["2015-08-11",110.27,87.13762,849500],["2015-08-12",110.26,87.12969,647400],["2015-08-13",110.26,87.12969,141700],["2015-08-14",110.26,87.12969,187000],["2015-08-17",110.26,87.12969,181900],["2015-08-18",110.26,87.12969,180100],["2015-08-19",110.26,87.12969,433800],["2015-08-20",110.28,87.14548,477500],["2015-08-21",110.27,87.13762,2146700],["2015-08-24",110.29,87.15347,1705100],["2015-08-25",110.28,87.14548,9542300],["2015-08-26",110.28,87.14548,1127400],["2015-08-27",110.28,87.14548,725800],["2015-08-28",110.27,87.13762,991800],["2015-08-31",110.28,87.14548,2424200],["2015-09-01",110.28,87.14629,1531000],["2015-09-02",110.28,87.14629,2134700],["2015-09-03",110.29,87.15425,839100],["2015-09-04",110.29,87.15425,417600],["2015-09-08",110.28,87.14629,1933000],["2015-09-09",110.28,87.14629,1642900],["2015-09-10",110.26,87.13049,526100],["2015-09-11",110.26,87.13049,466900],["2015-09-14",110.27,87.1384,913100],["2015-09-15",110.24,87.11467,702000],["2015-09-16",110.26,87.13049,498700],["2015-09-17",110.25,87.12263,789000],["2015-09-18",110.3,87.1621,955300],["2015-09-21",110.29,87.15425,683700],["2015-09-22",110.3,87.1621,846600],["2015-09-23",110.3,87.1621,498000],["2015-09-24",110.3,87.1621,592700],["2015-09-25",110.32,87.1779,287400],["2015-09-28",110.31,87.17001,817300],["2015-09-29",110.31,87.17001,1863100],["2015-09-30",110.31,87.17001,563300],["2015-10-01",110.31,87.1771,626700],["2015-10-02",110.32,87.18501,402800],["2015-10-05",110.31,87.1771,2769800],["2015-10-06",110.32,87.18501,1648900],["2015-10-07",110.32,87.18501,557800],["2015-10-08",110.31,87.1771,1283100],["2015-10-09",110.32,87.18501,528400],["2015-10-12",110.31,87.1771,284700],["2015-10-13",110.31,87.1771,1189500],["2015-10-14",110.32,87.18501,416300],["2015-10-15",110.31,87.1771,748400],["2015-10-16",110.31,87.1771,1183500],["2015-10-19",110.3,87.16922,323800],["2015-10-20",110.31,87.1771,4374400],["2015-10-21",110.3,87.16922,487600],["2015-10-22",110.31,87.1771,297400],["2015-10-23",110.29,87.16132,1138400],["2015-10-26",110.28,87.15347,942200],["2015-10-27",110.29,87.16132,245100],["2015-10-28",110.28,87.15347,711100],["2015-10-29",110.27,87.14552,233400],["2015-10-30",110.27,87.14552,648900],["2015-11-02",110.24,87.12737,563900],["2015-11-03",110.25,87.1353,1143600],["2015-11-04",110.24,87.12737,950500],["2015-11-05",110.25,87.1353,635900],["2015-11-06",110.22,87.11154,460200],["2015-11-09",110.24,87.12737,2198300],["2015-11-10",110.22,87.11154,591500],["2015-11-11",110.22,87.11154,344800],["2015-11-12",110.23,87.11943,239600],["2015-11-13",110.22,87.11154,322700],["2015-11-16",110.24,87.12737,265900],["2015-11-17",110.23,87.11943,212000],["2015-11-18",110.23,87.11943,222500],["2015-11-19",110.24,87.12737,401700],["2015-11-20",110.23,87.11943,474800],["2015-11-23",110.23,87.11943,803500],["2015-11-24",110.24,87.12737,308100],["2015-11-25",110.25,87.1353,1606900],["2015-11-27",110.25,87.1353,329000],["2015-11-30",110.25,87.1353,568600],["2015-12-01",110.23,87.12418,374900],["2015-12-02",110.23,87.12418,377200],["2015-12-03",110.23,87.12418,671200],["2015-12-04",110.23,87.12418,685900],["2015-12-07",110.2,87.10043,542000],["2015-12-08",110.17,87.07677,368400],["2015-12-09",110.17,87.07677,347200],["2015-12-10",110.18,87.08467,370900],["2015-12-11",110.19,87.09255,514100],["2015-12-14",110.18,87.08467,2569100],["2015-12-15",110.17,87.07677,442200],["2015-12-16",110.17,87.07677,811300],["2015-12-17",110.19,87.09255,427900],["2015-12-18",110.2,87.10043,1436400],["2015-12-21",110.2,87.10043,271900],["2015-12-22",110.21,87.10835,407000],["2015-12-23",110.21,87.10835,398400],["2015-12-24",110.22,87.12495,401000],["2015-12-28",110.21,87.11704,230200],["2015-12-29",110.23,87.13287,225900],["2015-12-30",110.23,87.13287,291400],["2015-12-31",110.22,87.12495,161000],["2016-01-04",110.22,87.12495,535600],["2016-01-05",110.23,87.13287,281300],["2016-01-06",110.21,87.11704,597400],["2016-01-07",110.22,87.12495,4903500],["2016-01-08",110.23,87.13287,840600],["2016-01-11",110.22,87.12495,653600],["2016-01-12",110.23,87.13287,344700],["2016-01-13",110.23,87.13287,505000],["2016-01-14",110.25,87.14873,1351900],["2016-01-15",110.26,87.15661,451300],["2016-01-19",110.3,87.1882,9639800],["2016-01-20",110.31,87.19611,12305900],["2016-01-21",110.31,87.19611,785900],["2016-01-22",110.29,87.18031,650400],["2016-01-25",110.29,87.18031,2018300],["2016-01-26",110.29,87.18031,712100],["2016-01-27",110.29,87.18031,640600],["2016-01-28",110.29,87.18031,609200],["2016-01-29",110.3,87.1882,737800],["2016-02-01",110.27,87.17161,598400],["2016-02-02",110.3,87.19534,553600],["2016-02-03",110.31,87.20322,728700],["2016-02-04",110.31,87.20322,504200],["2016-02-05",110.29,87.18743,424300],["2016-02-08",110.29,87.18743,947900],["2016-02-09",110.31,87.20322,946500],["2016-02-10",110.3,87.19534,314200],["2016-02-11",110.31,87.20322,800000],["2016-02-12",110.32,87.21114,500100],["2016-02-16",110.32,87.21114,703700],["2016-02-17",110.32,87.21114,961200],["2016-02-18",110.33,87.21905,536200],["2016-02-19",110.32,87.21114,817500],["2016-02-22",110.3,87.19534,981100],["2016-02-23",110.32,87.21114,479000],["2016-02-24",110.31,87.20322,423100],["2016-02-25",110.31,87.20322,636500],["2016-02-26",110.31,87.20322,479100],["2016-02-29",110.33,87.21905,370800],["2016-03-01",110.27,87.17952,12981300],["2016-03-02",110.29,87.19532,1498700],["2016-03-03",110.3,87.20326,577200],["2016-03-04",110.29,87.19532,999600],["2016-03-07",110.29,87.19532,1059600],["2016-03-08",110.3,87.20326,571100],["2016-03-09",110.31,87.21113,288500],["2016-03-10",110.31,87.21113,806100],["2016-03-11",110.3,87.20326,733300],["2016-03-14",110.3,87.20326,383000],["2016-03-15",110.31,87.21113,3891700],["2016-03-16",110.32,87.21904,919300],["2016-03-17",110.33,87.22697,1288800],["2016-03-18",110.32,87.21904,913100],["2016-03-21",110.33,87.22697,126600],["2016-03-22",110.32,87.21904,211200],["2016-03-23",110.32,87.21904,4137600],["2016-03-24",110.35,87.24274,288400],["2016-03-28",110.33,87.22697,218900],["2016-03-29",110.37,87.25859,365800],["2016-03-30",110.38,87.26646,808300],["2016-03-31",110.36,87.25067,1588000],["2016-04-01",110.33,87.24277,446300],["2016-04-04",110.35,87.25858,419000],["2016-04-05",110.37,87.27438,634300],["2016-04-06",110.37,87.27438,381600],["2016-04-07",110.37,87.27438,207800],["2016-04-08",110.38,87.28228,542300],["2016-04-11",110.36,87.26647,244500],["2016-04-12",110.38,87.28228,421900],["2016-04-13",110.38,87.28228,313100],["2016-04-14",110.37,87.27438,494100],["2016-04-15",110.37,87.27438,390700],["2016-04-18",110.39,87.29021,329100],["2016-04-19",110.39,87.29021,669100],["2016-04-20",110.39,87.29021,493700],["2016-04-21",110.39,87.29021,254800],["2016-04-22",110.4,87.2981,246100],["2016-04-25",110.38,87.28228,419100],["2016-04-26",110.38,87.28228,832500],["2016-04-27",110.42,87.31395,337500],["2016-04-28",110.41,87.30602,341400],["2016-04-29",110.4,87.2981,537100],["2016-05-02",110.37,87.29178,792200],["2016-05-03",110.38,87.29967,502600],["2016-05-04",110.38,87.29967,539900],["2016-05-05",110.4,87.31551,1363400],["2016-05-06",110.41,87.32342,526100],["2016-05-09",110.41,87.32342,604600],["2016-05-10",110.4,87.31551,339600],["2016-05-11",110.4,87.31551,441700],["2016-05-12",110.38,87.29967,890900],["2016-05-13",110.38,87.29967,490700],["2016-05-16",110.39,87.30759,440100],["2016-05-17",110.39,87.30759,794900],["2016-05-18",110.38,87.29967,487300],["2016-05-19",110.39,87.30759,788500],["2016-05-20",110.37,87.29178,269400],["2016-05-23",110.38,87.29967,479600],["2016-05-24",110.37,87.29178,506000],["2016-05-25",110.38,87.29967,411800],["2016-05-26",110.38,87.29967,375800],["2016-05-27",110.36,87.28386,692900],["2016-05-31",110.37,87.29178,3669400],["2016-06-01",110.34,87.29257,3897000],["2016-06-02",110.35,87.30045,826500],["2016-06-03",110.35,87.30045,468900],["2016-06-06",110.37,87.31629,471200],["2016-06-07",110.38,87.3242,522300],["2016-06-08",110.38,87.3242,330400],["2016-06-09",110.38,87.3242,599600],["2016-06-10",110.39,87.3321,396200],["2016-06-13",110.39,87.3321,569800],["2016-06-14",110.38,87.3242,938400],["2016-06-15",110.38,87.3242,853300],["2016-06-16",110.41,87.34795,296700],["2016-06-17",110.41,87.34795,347800],["2016-06-20",110.39,87.3321,377800],["2016-06-21",110.39,87.3321,273200],["2016-06-22",110.41,87.34795,641600],["2016-06-23",110.38,87.3242,496500],["2016-06-24",110.44,87.37164,1091200],["2016-06-27",110.44,87.37164,588600],["2016-06-28",110.42,87.35583,3435700],["2016-06-29",110.42,87.35583,607800],["2016-06-30",110.45,87.37957,3628900],["2016-07-01",110.44,87.39701,1020200],["2016-07-05",110.42,87.38115,548400],["2016-07-06",110.39,87.35745,837700],["2016-07-07",110.42,87.38115,435500],["2016-07-08",110.41,87.37328,642400],["2016-07-11",110.39,87.35745,660400],["2016-07-12",110.4,87.36538,590800],["2016-07-13",110.39,87.35745,892300],["2016-07-14",110.39,87.35745,440500],["2016-07-15",110.4,87.36538,300100],["2016-07-18",110.4,87.36538,172800],["2016-07-19",110.39,87.35745,183300],["2016-07-20",110.39,87.35745,184100],["2016-07-21",110.4,87.36538,3204500],["2016-07-22",110.39,87.35745,1602700],["2016-07-25",110.4,87.36538,472900],["2016-07-26",110.39,87.35745,334200],["2016-07-27",110.41,87.37328,382900],["2016-07-28",110.4,87.36538,293500],["2016-07-29",110.42,87.38115,536500],["2016-08-01",110.39,87.38116,497200],["2016-08-02",110.39,87.38116,601300],["2016-08-03",110.37,87.36534,831700],["2016-08-04",110.4,87.38911,233300],["2016-08-05",110.38,87.37326,702400],["2016-08-08",110.36,87.35745,614300],["2016-08-09",110.38,87.37326,417800],["2016-08-10",110.39,87.38116,586100],["2016-08-11",110.4,87.38911,1360400],["2016-08-12",110.39,87.38116,1975300],["2016-08-15",110.4,87.38911,602700],["2016-08-16",110.4,87.38911,795100],["2016-08-17",110.38,87.37326,851700],["2016-08-18",110.41,87.39703,363400],["2016-08-19",110.41,87.39703,221600],["2016-08-22",110.41,87.39703,425600],["2016-08-23",110.39,87.38116,395600],["2016-08-24",110.39,87.38116,249200],["2016-08-25",110.39,87.38116,1031300],["2016-08-26",110.39,87.38116,597600],["2016-08-29",110.4,87.38911,938300],["2016-08-30",110.39,87.38116,595900],["2016-08-31",110.39,87.38116,390300],["2016-09-01",110.35,87.37562,1127100],["2016-09-02",110.34,87.36766,462000],["2016-09-06",110.39,87.40733,1264400],["2016-09-07",110.37,87.39146,323600],["2016-09-08",110.36,87.38352,325800],["2016-09-09",110.37,87.39146,378400],["2016-09-12",110.35,87.37562,1399900],["2016-09-13",110.36,87.38352,1085100],["2016-09-14",110.34,87.36766,603600],["2016-09-15",110.35,87.37562,297400],["2016-09-16",110.38,87.39938,247600],["2016-09-19",110.37,87.39146,3965900],["2016-09-20",110.41,87.42311,2657800],["2016-09-21",110.41,87.42311,902200],["2016-09-22",110.41,87.42311,715600],["2016-09-23",110.44,87.44685,449600],["2016-09-26",110.46,87.46272,411900],["2016-09-27",110.41,87.42311,852700],["2016-09-28",110.45,87.45482,473500],["2016-09-29",110.44,87.44685,923000],["2016-09-30",110.43,87.43894,534900],["2016-10-03",110.35,87.40174,490500],["2016-10-04",110.35,87.40174,880600],["2016-10-05",110.38,87.42553,904900],["2016-10-06",110.35,87.40174,514400],["2016-10-07",110.39,87.43346,654700],["2016-10-10",110.36,87.40966,527200],["2016-10-11",110.39,87.43346,569000],["2016-10-12",110.37,87.41758,277700],["2016-10-13",110.4,87.44134,420400],["2016-10-14",110.4,87.44134,317700],["2016-10-17",110.4,87.44134,312200],["2016-10-18",110.39,87.43346,584600],["2016-10-19",110.41,87.44928,447600],["2016-10-20",110.38,87.42553,871800],["2016-10-21",110.4,87.44134,308000],["2016-10-24",110.41,87.44928,654300],["2016-10-25",110.41,87.44928,520100],["2016-10-26",110.41,87.44928,333700],["2016-10-27",110.39,87.43346,272400],["2016-10-28",110.41,87.44928,699100],["2016-10-31",110.44,87.47301,560300],["2016-11-01",110.4,87.46989,945600],["2016-11-02",110.38,87.45405,264500],["2016-11-03",110.4,87.46989,678300],["2016-11-04",110.41,87.47779,621600],["2016-11-07",110.37,87.44606,835700],["2016-11-08",110.39,87.46194,683900],["2016-11-09",110.39,87.46194,1555100],["2016-11-10",110.32,87.40651,1329000],["2016-11-11",110.33,87.41438,821200],["2016-11-14",110.33,87.41438,3575700],["2016-11-15",110.33,87.41438,602500],["2016-11-16",110.34,87.42231,592000],["2016-11-17",110.36,87.43816,913100],["2016-11-18",110.34,87.42231,902400],["2016-11-21",110.35,87.43024,378400],["2016-11-22",110.33,87.41438,1192400],["2016-11-23",110.33,87.41438,833200],["2016-11-25",110.37,87.44606,364900],["2016-11-28",110.37,87.44606,841700],["2016-11-29",110.36,87.43816,585000],["2016-11-30",110.33,87.41438,1651100],["2016-12-01",110.31,87.42789,827900],["2016-12-02",110.35,87.45956,654900],["2016-12-05",110.31,87.42789,838300],["2016-12-06",110.35,87.45956,690300],["2016-12-07",110.3,87.41998,918700],["2016-12-08",110.3,87.41998,462000],["2016-12-09",110.31,87.42789,1218300],["2016-12-12",110.31,87.42789,448500],["2016-12-13",110.31,87.42789,626000],["2016-12-14",110.3,87.41998,643800],["2016-12-15",110.33,87.44371,491200],["2016-12-16",110.36,87.46751,483000],["2016-12-19",110.38,87.48335,495800],["2016-12-20",110.38,87.48335,480000],["2016-12-21",110.39,87.49129,442100],["2016-12-22",110.3,87.48335,756900],["2016-12-23",110.3,87.48335,746900],["2016-12-27",110.3,87.48335,817000],["2016-12-28",110.29,87.4754,403600],["2016-12-29",110.31,87.49129,508100],["2016-12-30",110.3,87.48335,364200],["2017-01-03",110.33,87.50713,701500],["2017-01-04",110.32,87.4992,759900],["2017-01-05",110.31,87.49129,800800],["2017-01-06",110.34,87.51505,503700],["2017-01-09",110.36,87.53094,644700],["2017-01-10",110.35,87.523,639700],["2017-01-11",110.35,87.523,1003400],["2017-01-12",110.36,87.53094,712700],["2017-01-13",110.36,87.53094,1003100],["2017-01-17",110.35,87.523,959900],["2017-01-18",110.36,87.53094,652400],["2017-01-19",110.37,87.53884,616800],["2017-01-20",110.37,87.53884,1248800],["2017-01-23",110.38,87.5468,352700],["2017-01-24",110.36,87.53094,733100],["2017-01-25",110.35,87.523,1515800],["2017-01-26",110.38,87.5468,1167400],["2017-01-27",110.36,87.53094,815800],["2017-01-30",110.37,87.53884,502400],["2017-01-31",110.36,87.53094,958400],["2017-02-01",110.33,87.53886,529300],["2017-02-02",110.32,87.53093,679700],["2017-02-03",110.34,87.54679,721600],["2017-02-06",110.36,87.56267,309200],["2017-02-07",110.35,87.55471,364200],["2017-02-08",110.37,87.5706,431600],["2017-02-09",110.34,87.54679,639300],["2017-02-10",110.36,87.56267,478400],["2017-02-13",110.36,87.56267,881600],["2017-02-14",110.33,87.53886,453900],["2017-02-15",110.35,87.55471,391800],["2017-02-16",110.34,87.54679,380300],["2017-02-17",110.36,87.56267,364600],["2017-02-21",110.37,87.5706,840600],["2017-02-22",110.36,87.56267,681400],["2017-02-23",110.36,87.56267,714400],["2017-02-24",110.39,87.58649,1247500],["2017-02-27",110.38,87.57854,431100],["2017-02-28",110.37,87.5706,508800],["2017-03-01",110.28,87.53407,725100],["2017-03-02",110.27,87.52615,337500],["2017-03-03",110.29,87.54207,2054900],["2017-03-06",110.27,87.52615,343100],["2017-03-07",110.27,87.52615,442600],["2017-03-08",110.23,87.49443,764200],["2017-03-09",110.24,87.50234,686900],["2017-03-10",110.28,87.53407,1424900],["2017-03-13",110.25,87.5103,995600],["2017-03-14",110.25,87.5103,285300],["2017-03-15",110.29,87.54207,1061800],["2017-03-16",110.28,87.53407,556500],["2017-03-17",110.28,87.53407,1848400],["2017-03-20",110.29,87.54207,176600],["2017-03-21",110.29,87.54207,573500],["2017-03-22",110.29,87.54207,780000],["2017-03-23",110.29,87.54207,504400],["2017-03-24",110.28,87.53407,891100],["2017-03-27",110.27,87.52615,627500],["2017-03-28",110.28,87.53407,429200],["2017-03-29",110.31,87.55791,536300],["2017-03-30",110.32,87.56583,794100],["2017-03-31",110.34,87.58172,451700],["2017-04-03",110.27,87.56341,686700],["2017-04-04",110.26,87.5555,414600],["2017-04-05",110.23,87.53172,820500],["2017-04-06",110.26,87.5555,380800],["2017-04-07",110.25,87.54758,938600],["2017-04-10",110.27,87.56341,409700],["2017-04-11",110.27,87.56341,394800],["2017-04-12",110.28,87.57139,230900],["2017-04-13",110.3,87.58727,162400],["2017-04-17",110.28,87.57139,319200],["2017-04-18",110.28,87.57139,437500],["2017-04-19",110.3,87.58727,627700],["2017-04-20",110.28,87.57139,355700],["2017-04-21",110.29,87.57937,366700],["2017-04-24",110.31,87.59521,989800],["2017-04-25",110.3,87.58727,681300],["2017-04-26",110.29,87.57937,1329300],["2017-04-27",110.3,87.58727,602700],["2017-04-28",110.29,87.57937,286700],["2017-05-01",110.25,87.58808,196500],["2017-05-02",110.24,87.58013,349800],["2017-05-03",110.22,87.56425,530200],["2017-05-04",110.23,87.5722,474000],["2017-05-05",110.24,87.58013,684400],["2017-05-08",110.24,87.58013,434500],["2017-05-09",110.24,87.58013,380700],["2017-05-10",110.23,87.5722,529700],["2017-05-11",110.26,87.59604,523900],["2017-05-12",110.26,87.59604,224400],["2017-05-15",110.27,87.60394,507300],["2017-05-16",110.27,87.60394,281700],["2017-05-17",110.3,87.6278,844200],["2017-05-18",110.29,87.61987,2202000],["2017-05-19",110.3,87.6278,419600],["2017-05-22",110.3,87.6278,894500],["2017-05-23",110.29,87.61987,469400],["2017-05-24",110.3,87.6278,875200],["2017-05-25",110.3,87.6278,2031100],["2017-05-26",110.3,87.6278,707800],["2017-05-30",110.29,87.61987,685500],["2017-05-31",110.3,87.6278,1093700],["2017-06-01",110.25,87.63258,278400],["2017-06-02",110.27,87.64843,737100],["2017-06-05",110.26,87.64053,292300],["2017-06-06",110.25,87.63258,683200],["2017-06-07",110.26,87.64053,424300],["2017-06-08",110.26,87.64053,368200],["2017-06-09",110.25,87.63258,367500],["2017-06-12",110.24,87.62463,379400],["2017-06-13",110.28,87.6564,1504200],["2017-06-14",110.28,87.6564,1330500],["2017-06-15",110.28,87.6564,1182700],["2017-06-16",110.29,87.66438,1131300],["2017-06-19",110.29,87.66438,545000],["2017-06-20",110.29,87.66438,642800],["2017-06-21",110.29,87.66438,674100],["2017-06-22",110.31,87.68024,1300000],["2017-06-23",110.32,87.68822,323900],["2017-06-26",110.3,87.67231,1421200],["2017-06-27",110.3,87.67231,502000],["2017-06-28",110.31,87.68024,387700],["2017-06-29",110.32,87.68822,677300],["2017-06-30",110.33,87.69616,465900],["2017-07-03",110.26,87.68899,765200],["2017-07-05",110.26,87.68899,630600],["2017-07-06",110.29,87.71285,766000],["2017-07-07",110.28,87.70494,505600],["2017-07-10",110.29,87.71285,283200],["2017-07-11",110.31,87.72878,2431100],["2017-07-12",110.32,87.73675,2168000],["2017-07-13",110.31,87.72878,880500],["2017-07-14",110.34,87.75265,1046000],["2017-07-17",110.34,87.75265,763600],["2017-07-18",110.33,87.74467,1376800],["2017-07-19",110.33,87.74467,1220700],["2017-07-20",110.34,87.75265,676000],["2017-07-21",110.33,87.74467,538200],["2017-07-24",110.34,87.75265,476800],["2017-07-25",110.29,87.71285,1317600],["2017-07-26",110.34,87.75265,651600],["2017-07-27",110.34,87.75265,863300],["2017-07-28",110.36,87.76849,755700],["2017-07-31",110.38,87.78445,1189300],["2017-08-01",110.3,87.77411,452500],["2017-08-02",110.31,87.78209,346000],["2017-08-03",110.33,87.79795,550000],["2017-08-04",110.32,87.78997,268500],["2017-08-07",110.32,87.78997,367700],["2017-08-08",110.34,87.80592,886100],["2017-08-09",110.3,87.77411,1210800],["2017-08-10",110.31,87.78209,660600],["2017-08-11",110.33,87.79795,578400],["2017-08-14",110.35,87.81389,289900],["2017-08-15",110.35,87.81389,318100],["2017-08-16",110.37,87.82981,573400],["2017-08-17",110.36,87.82183,771000],["2017-08-18",110.38,87.83775,602200],["2017-08-21",110.38,87.83775,229100],["2017-08-22",110.36,87.82183,480100],["2017-08-23",110.38,87.83775,315500],["2017-08-24",110.38,87.83775,263900],["2017-08-25",110.39,87.84568,319300],["2017-08-28",110.39,87.84568,627100],["2017-08-29",110.4,87.85364,536100],["2017-08-30",110.41,87.86163,325600],["2017-08-31",110.39,87.84568,486100],["2017-09-01",110.3,87.83298,298800],["2017-09-05",110.34,87.86486,703900],["2017-09-06",110.3,87.83298,764200],["2017-09-07",110.35,87.8728,369900],["2017-09-08",110.34,87.86486,1259200],["2017-09-11",110.36,87.88073,446300],["2017-09-12",110.33,87.85683,393400],["2017-09-13",110.33,87.85683,276400],["2017-09-14",110.34,87.86486,1049000],["2017-09-15",110.35,87.8728,276600],["2017-09-18",110.32,87.84887,354200],["2017-09-19",110.32,87.84887,245600],["2017-09-20",110.35,87.8728,481800],["2017-09-21",110.35,87.8728,665600],["2017-09-22",110.36,87.88073,218100],["2017-09-25",110.35,87.8728,702000],["2017-09-26",110.38,87.89668,433700],["2017-09-27",110.37,87.88871,735900],["2017-09-28",110.38,87.89668,367300],["2017-09-29",110.4,87.91257,1616000],["2017-10-02",110.32,87.91576,568500],["2017-10-03",110.32,87.91576,624700],["2017-10-04",110.31,87.90781,671000],["2017-10-05",110.3,87.89983,478500],["2017-10-06",110.3,87.89983,1470400],["2017-10-09",110.32,87.91576,1180000],["2017-10-10",110.3,87.89983,764500],["2017-10-11",110.33,87.92375,889200],["2017-10-12",110.34,87.93176,3464800],["2017-10-13",110.34,87.93176,1371000],["2017-10-16",110.34,87.93176,948500],["2017-10-17",110.34,87.93176,814200],["2017-10-18",110.36,87.94765,1985300],["2017-10-19",110.37,87.95561,972300],["2017-10-20",110.36,87.94765,287200],["2017-10-23",110.35,87.93971,680100],["2017-10-24",110.35,87.93971,528500],["2017-10-25",110.34,87.93176,903000],["2017-10-26",110.35,87.93971,542600],["2017-10-27",110.34,87.93176,429700],["2017-10-30",110.36,87.94765,309500],["2017-10-31",110.36,87.94765,404700],["2017-11-01",110.27,87.94765,508100],["2017-11-02",110.28,87.95565,211700],["2017-11-03",110.28,87.95565,318200],["2017-11-06",110.28,87.95565,449400],["2017-11-07",110.27,87.94765,290200],["2017-11-08",110.27,87.94765,475300],["2017-11-09",110.28,87.95565,788000],["2017-11-10",110.28,87.95565,555700],["2017-11-13",110.29,87.96362,375700],["2017-11-14",110.29,87.96362,470100],["2017-11-15",110.3,87.9716,430400],["2017-11-16",110.28,87.95565,330900],["2017-11-17",110.29,87.96362,503500],["2017-11-20",110.29,87.96362,152700],["2017-11-21",110.3,87.9716,550700],["2017-11-22",110.31,87.97956,274500],["2017-11-24",110.32,87.98751,273300],["2017-11-27",110.33,87.99551,545400],["2017-11-28",110.33,87.99551,522400],["2017-11-29",110.33,87.99551,473000],["2017-11-30",110.33,87.99551,442300],["2017-12-01",110.25,88.0043,693700],["2017-12-04",110.24,87.9963,1412300],["2017-12-05",110.25,88.0043,1011200],["2017-12-06",110.25,88.0043,667200],["2017-12-07",110.26,88.01228,319400],["2017-12-08",110.28,88.02825,2702200],["2017-12-11",110.28,88.02825,618800],["2017-12-12",110.25,88.0043,3002700],["2017-12-13",110.26,88.01228,399700],["2017-12-14",110.27,88.02025,523700],["2017-12-15",110.28,88.02825,723300],["2017-12-18",110.26,88.01228,660100],["2017-12-19",110.27,88.02025,796200],["2017-12-20",110.28,88.02825,1197000],["2017-12-21",110.2,88.03786,606500],["2017-12-22",110.2,88.03786,2287800],["2017-12-26",110.21,88.04584,808700],["2017-12-27",110.2,88.03786,640100],["2017-12-28",110.24,88.06979,374300],["2017-12-29",110.24,88.06979,533300],["2018-01-02",110.23,88.0618,692300],["2018-01-03",110.23,88.0618,546700],["2018-01-04",110.25,88.07779,553000],["2018-01-05",110.25,88.07779,240100],["2018-01-08",110.25,88.07779,433500],["2018-01-09",110.25,88.07779,410700],["2018-01-10",110.24,88.06979,1411000],["2018-01-11",110.25,88.07779,780900],["2018-01-12",110.26,88.08575,703300],["2018-01-16",110.27,88.09375,1013900],["2018-01-17",110.28,88.10175,847100],["2018-01-18",110.29,88.10973,527100],["2018-01-19",110.29,88.10973,1240800],["2018-01-22",110.3,88.11772,850800],["2018-01-23",110.29,88.10973,534200],["2018-01-24",110.31,88.12568,1512900],["2018-01-25",110.32,88.13369,2442200],["2018-01-26",110.33,88.1417,1028000],["2018-01-29",110.33,88.1417,628000],["2018-01-30",110.33,88.1417,1244000],["2018-01-31",110.38,88.18163,826800],["2018-02-01",110.23,88.14165,1809900],["2018-02-02",110.25,88.15766,1202200],["2018-02-05",110.28,88.18164,1039500],["2018-02-06",110.25,88.15766,2899500],["2018-02-07",110.25,88.15766,1178100],["2018-02-08",110.26,88.16563,4538100],["2018-02-09",110.25,88.15766,2251800],["2018-02-12",110.25,88.15766,1132500],["2018-02-13",110.23,88.14165,1044900],["2018-02-14",110.23,88.14165,457900],["2018-02-15",110.25,88.15766,933600],["2018-02-16",110.27,88.17364,1167500],["2018-02-20",110.26,88.16563,2552500],["2018-02-21",110.28,88.18164,689300],["2018-02-22",110.28,88.18164,1557800],["2018-02-23",110.29,88.18963,525000],["2018-02-26",110.28,88.18164,538700],["2018-02-27",110.29,88.18963,1575600],["2018-02-28",110.29,88.18963,650300],["2018-03-01",110.21,88.20887,1217500],["2018-03-02",110.2,88.20084,624300],["2018-03-05",110.2,88.20084,1166800],["2018-03-06",110.21,88.20887,385900],["2018-03-07",110.22,88.21684,250000],["2018-03-08",110.25,88.24087,704800],["2018-03-09",110.25,88.24087,1899200],["2018-03-12",110.25,88.24087,428700],["2018-03-13",110.26,88.24886,893100],["2018-03-14",110.25,88.24087,929000],["2018-03-15",110.24,88.23286,788600],["2018-03-16",110.27,88.25687,3932900],["2018-03-19",110.26,88.24886,328400],["2018-03-20",110.26,88.24886,1647600],["2018-03-21",110.3,88.28088,4587000],["2018-03-22",110.27,88.25687,3194400],["2018-03-23",110.31,88.28884,1908300],["2018-03-26",110.3,88.28088,1225800],["2018-03-27",110.34,88.3129,2095500],["2018-03-28",110.32,88.29688,6879500],["2018-03-29",110.37,88.33686,723500],["2018-04-02",110.25,88.33129,1706400],["2018-04-03",110.25,88.33129,3092000],["2018-04-04",110.26,88.33931,5677700],["2018-04-05",110.27,88.34734,3626700],["2018-04-06",110.27,88.34734,859500],["2018-04-09",110.29,88.36332,563800],["2018-04-10",110.28,88.35531,428100],["2018-04-11",110.29,88.36332,846400],["2018-04-12",110.29,88.36332,2626200],["2018-04-13",110.3,88.37137,1605000],["2018-04-16",110.3,88.37137,835900],["2018-04-17",110.3,88.37137,1006200],["2018-04-18",110.3,88.37137,1762400],["2018-04-19",110.31,88.37932,2876500],["2018-04-20",110.32,88.38737,806400],["2018-04-23",110.32,88.38737,826500],["2018-04-24",110.33,88.39536,2147700],["2018-04-25",110.33,88.39536,868000],["2018-04-26",110.34,88.4034,1651700],["2018-04-27",110.36,88.41943,641500],["2018-04-30",110.36,88.41943,604300],["2018-05-01",110.25,88.42986,748000],["2018-05-02",110.25,88.42986,848100],["2018-05-03",110.25,88.42986,2063000],["2018-05-04",110.27,88.44589,4347700],["2018-05-07",110.28,88.45392,1691800],["2018-05-08",110.27,88.44589,1210100],["2018-05-09",110.28,88.45392,1288200],["2018-05-10",110.29,88.46191,745900],["2018-05-11",110.3,88.46995,960300],["2018-05-14",110.29,88.46191,1319600],["2018-05-15",110.31,88.47794,1114700],["2018-05-16",110.3,88.46995,2602700],["2018-05-17",110.33,88.49404,632600],["2018-05-18",110.33,88.49404,1704900],["2018-05-21",110.32,88.48601,663000],["2018-05-22",110.32,88.48601,1054200],["2018-05-23",110.36,88.51806,1773100],["2018-05-24",110.36,88.51806,774700],["2018-05-25",110.39,88.54215,441500],["2018-05-29",110.42,88.5662,1328500],["2018-05-30",110.4,88.55014,1190700],["2018-05-31",110.41,88.55817,2275500],["2018-06-01",110.27,88.55656,1625700],["2018-06-04",110.28,88.56463,1859400],["2018-06-05",110.28,88.56463,1541800],["2018-06-06",110.28,88.56463,879600],["2018-06-07",110.29,88.57263,2576200],["2018-06-08",110.3,88.58066,945000],["2018-06-11",110.31,88.58868,949500],["2018-06-12",110.31,88.58868,1185900],["2018-06-13",110.31,88.58868,1172700],["2018-06-14",110.33,88.60477,1335600],["2018-06-15",110.34,88.61279,641400],["2018-06-18",110.34,88.61279,1193500],["2018-06-19",110.36,88.62885,774200],["2018-06-20",110.35,88.62083,1950800],["2018-06-21",110.39,88.65295,1845700],["2018-06-22",110.39,88.65295,926900],["2018-06-25",110.4,88.66095,1126400],["2018-06-26",110.41,88.66901,1508400],["2018-06-27",110.42,88.67706,1622200],["2018-06-28",110.41,88.66901,2293900],["2018-06-29",110.44,88.6931,1629100],["2018-07-02",110.29,88.69392,2060300],["2018-07-03",110.3,88.70194,738200],["2018-07-05",110.32,88.71802,1853900],["2018-07-06",110.32,88.71802,1694800],["2018-07-09",110.32,88.71802,1014600],["2018-07-10",110.32,88.71802,981500],["2018-07-11",110.34,88.73413,629700],["2018-07-12",110.35,88.74219,789900],["2018-07-13",110.35,88.74219,595100],["2018-07-16",110.36,88.75018,1688300],["2018-07-17",110.36,88.75018,887400],["2018-07-18",110.37,88.75817,1445200],["2018-07-19",110.37,88.75817,1270700],["2018-07-20",110.38,88.76629,571600],["2018-07-23",110.39,88.77431,844000],["2018-07-24",110.39,88.77431,476500],["2018-07-25",110.4,88.78236,823000],["2018-07-26",110.42,88.79846,1847000],["2018-07-27",110.41,88.79044,1678700],["2018-07-30",110.42,88.79846,1264900],["2018-07-31",110.43,88.8065,835300],["2018-08-01",110.27,88.8105,1571200],["2018-08-02",110.29,88.82661,479700],["2018-08-03",110.31,88.84274,892900],["2018-08-06",110.3,88.83469,1332800],["2018-08-07",110.31,88.84274,663000],["2018-08-08",110.31,88.84274,557800],["2018-08-09",110.33,88.85886,872000],["2018-08-10",110.35,88.87498,667100],["2018-08-13",110.34,88.86692,1412400],["2018-08-14",110.36,88.88298,737200],["2018-08-15",110.36,88.88298,1110500],["2018-08-16",110.37,88.89105,590300],["2018-08-17",110.39,88.90717,1073900],["2018-08-20",110.4,88.9152,588500],["2018-08-21",110.41,88.92326,1213700],["2018-08-22",110.42,88.9313,573800],["2018-08-23",110.41,88.92326,751800],["2018-08-24",110.42,88.9313,631900],["2018-08-27",110.42,88.9313,833900],["2018-08-28",110.43,88.93941,878700],["2018-08-29",110.44,88.94746,789100],["2018-08-30",110.45,88.95546,1344800],["2018-08-31",110.46,88.96352,722000],["2018-09-04",110.3,88.97404,1793600],["2018-09-05",110.31,88.98209,590300],["2018-09-06",110.32,88.99015,1181300],["2018-09-07",110.33,88.99822,1182200],["2018-09-10",110.34,89.0063,571500],["2018-09-11",110.34,89.0063,1507500],["2018-09-12",110.35,89.01438,1218400],["2018-09-13",110.34,89.0063,718800],["2018-09-14",110.35,89.01438,788000],["2018-09-17",110.37,89.03049,664800],["2018-09-18",110.36,89.02239,1291500],["2018-09-19",110.35,89.01438,876600],["2018-09-20",110.37,89.03049,610000],["2018-09-21",110.39,89.04663,4616200],["2018-09-24",110.39,89.04663,1190300],["2018-09-25",110.39,89.04663,1163900],["2018-09-26",110.41,89.06275,702800],["2018-09-27",110.43,89.0789,827900],["2018-09-28",110.44,89.08697,1323400],["2018-10-01",110.27,89.09663,1606200],["2018-10-02",110.26,89.08858,1129100],["2018-10-03",110.28,89.10473,1039200],["2018-10-04",110.3,89.12092,1289100],["2018-10-05",110.3,89.12092,1326200],["2018-10-08",110.31,89.129,505600],["2018-10-09",110.31,89.129,2452200],["2018-10-10",110.31,89.129,904300],["2018-10-11",110.32,89.13706,3279900],["2018-10-12",110.34,89.15323,1179600],["2018-10-15",110.34,89.15323,754800],["2018-10-16",110.35,89.1613,1252200],["2018-10-17",110.33,89.14513,1129200],["2018-10-18",110.38,89.18552,1968500],["2018-10-19",110.38,89.18552,841000],["2018-10-22",110.38,89.18552,782200],["2018-10-23",110.39,89.19362,2134400],["2018-10-24",110.4,89.2017,1778100],["2018-10-25",110.42,89.21782,2977300],["2018-10-26",110.43,89.22595,1746300],["2018-10-29",110.43,89.22595,2443900],["2018-10-30",110.44,89.23404,2043500],["2018-10-31",110.45,89.24209,2635600],["2018-11-01",110.28,89.25504,2913600],["2018-11-02",110.27,89.24691,737100],["2018-11-05",110.28,89.25504,2763200],["2018-11-06",110.27,89.24691,808900],["2018-11-07",110.29,89.26315,1700600],["2018-11-08",110.3,89.27125,1654600],["2018-11-09",110.31,89.27933,4127200],["2018-11-12",110.35,89.31174,865000],["2018-11-13",110.34,89.30363,1226000],["2018-11-14",110.35,89.31174,2161400],["2018-11-15",110.36,89.31975,1647100],["2018-11-16",110.37,89.3279,7548900],["2018-11-19",110.39,89.34407,1518600],["2018-11-20",110.4,89.35217,1940600],["2018-11-21",110.4,89.35217,6371100],["2018-11-23",110.43,89.37646,1060100],["2018-11-26",110.43,89.37646,2793200],["2018-11-27",110.44,89.38457,1868900],["2018-11-28",110.45,89.39263,1819300],["2018-11-29",110.46,89.40069,1521000],["2018-11-30",110.47,89.40879,2973900],["2018-12-03",110.29,89.41696,3200500],["2018-12-04",110.29,89.41696,1923500],["2018-12-06",110.32,89.44127,4217900],["2018-12-07",110.33,89.44937,2184600],["2018-12-10",110.34,89.45747,2404200],["2018-12-11",110.33,89.44937,1986100],["2018-12-12",110.35,89.46557,1124700],["2018-12-13",110.37,89.48177,1342100],["2018-12-14",110.38,89.48989,1553400],["2018-12-17",110.4,89.50611,2664700],["2018-12-18",110.21,89.51505,2425100],["2018-12-19",110.22,89.52316,2932900],["2018-12-20",110.24,89.53939,5155500],["2018-12-21",110.26,89.55564,7556600],["2018-12-24",110.25,89.54754,11198800],["2018-12-26",110.25,89.54754,2851700],["2018-12-27",110.3,89.58813,2532400],["2018-12-28",110.32,89.60439,5192600],["2018-12-31",110.3,89.58813,3434400],["2019-01-02",110.31,89.59626,11493700],["2019-01-03",110.35,89.62881,2855400],["2019-01-04",110.38,89.65311,4436600],["2019-01-07",110.38,89.65311,2822000],["2019-01-08",110.37,89.64502,1497700],["2019-01-09",110.36,89.63689,4548700],["2019-01-10",110.39,89.66122,1985800],["2019-01-11",110.42,89.68559,1886500],["2019-01-14",110.43,89.69376,2135600],["2019-01-15",110.44,89.70184,3886400],["2019-01-16",110.42,89.68559,1628300],["2019-01-17",110.45,89.71001,4725200],["2019-01-18",110.48,89.73437,4056800],["2019-01-22",110.47,89.7262,2397400],["2019-01-23",110.47,89.7262,2143000],["2019-01-24",110.51,89.75876,2122100],["2019-01-25",110.51,89.75876,1404300],["2019-01-28",110.51,89.75876,1895700],["2019-01-29",110.5,89.75059,1710500],["2019-01-30",110.53,89.77493,1629500],["2019-01-31",110.57,89.80744,2889300],["2019-02-01",110.37,89.81396,5633200],["2019-02-04",110.37,89.81396,2076900],["2019-02-05",110.36,89.80582,3846600],["2019-02-06",110.39,89.83025,1594800],["2019-02-07",110.4,89.83837,1252800],["2019-02-08",110.42,89.85468,1263400],["2019-02-11",110.42,89.85468,1309200],["2019-02-12",110.41,89.8465,3730800],["2019-02-13",110.42,89.85468,2300300],["2019-02-14",110.45,89.87906,1955700],["2019-02-15",110.47,89.89532,1513700],["2019-02-19",110.48,89.90348,2378800],["2019-02-20",110.48,89.90348,1811400],["2019-02-21",110.51,89.92791,11274600],["2019-02-22",110.51,89.92791,1177900],["2019-02-25",110.51,89.92791,5606300],["2019-02-26",110.51,89.92791,2365300],["2019-02-27",110.54,89.95229,1043800],["2019-02-28",110.54,89.95229,1278800],["2019-03-01",110.34,89.96455,2753100],["2019-03-04",110.36,89.98081,1597000],["2019-03-05",110.35,89.97267,1701400],["2019-03-06",110.37,89.98899,2242400],["2019-03-07",110.39,90.00528,1483900],["2019-03-08",110.41,90.0216,5348200],["2019-03-11",110.39,90.00528,1280800],["2019-03-12",110.41,90.0216,3320600],["2019-03-13",110.43,90.03794,3109800],["2019-03-14",110.43,90.03794,1186300],["2019-03-15",110.46,90.06237,1072200],["2019-03-18",110.44,90.04607,2360600],["2019-03-19",110.47,90.07051,3057000],["2019-03-20",110.48,90.07869,2457800],["2019-03-21",110.49,90.0868,3991800],["2019-03-22",110.52,90.11129,2037200],["2019-03-25",110.52,90.11129,1348800],["2019-03-26",110.54,90.12759,1819400],["2019-03-27",110.53,90.11945,1143200],["2019-03-28",110.56,90.14387,4010000],["2019-03-29",110.57,90.15206,2435200],["2019-04-01",110.35,90.15205,1879100],["2019-04-02",110.38,90.17654,2583300],["2019-04-03",110.36,90.16019,4651700],["2019-04-04",110.41,90.20108,863000],["2019-04-05",110.4,90.19291,1130500],["2019-04-08",110.42,90.20926,2513800],["2019-04-09",110.4,90.19291,3409900],["2019-04-10",110.43,90.21745,1519900],["2019-04-11",110.46,90.24193,2044600],["2019-04-12",110.46,90.24193,3353200],["2019-04-15",110.45,90.23374,981800],["2019-04-16",110.47,90.25007,920300],["2019-04-17",110.5,90.2746,818300],["2019-04-18",110.49,90.2664,521400],["2019-04-22",110.49,90.2664,1418400],["2019-04-23",110.49,90.2664,1646500],["2019-04-24",110.53,90.2991,1760900],["2019-04-25",110.55,90.31544,1710600],["2019-04-26",110.56,90.32359,641800],["2019-04-29",110.56,90.32359,714100],["2019-04-30",110.56,90.32359,1426400],["2019-05-01",110.36,90.33834,1677300],["2019-05-02",110.38,90.3547,1104700],["2019-05-03",110.38,90.3547,1476000],["2019-05-06",110.39,90.36286,1079800],["2019-05-07",110.4,90.37109,1045400],["2019-05-08",110.4,90.37109,1127200],["2019-05-09",110.43,90.39565,1210500],["2019-05-10",110.43,90.39565,1004400],["2019-05-13",110.45,90.41206,1788700],["2019-05-14",110.46,90.42021,3845000],["2019-05-15",110.46,90.42021,1162600],["2019-05-16",110.49,90.44477,1185500],["2019-05-17",110.49,90.44477,770000],["2019-05-20",110.48,90.43658,716900],["2019-05-21",110.5,90.45296,701300],["2019-05-22",110.51,90.46115,1583700],["2019-05-23",110.54,90.48567,974800],["2019-05-24",110.55,90.49387,1600400],["2019-05-28",110.55,90.49387,1496600],["2019-05-29",110.55,90.49387,2360300],["2019-05-30",110.58,90.51844,1523500],["2019-05-31",110.61,90.54297,3181800],["2019-06-03",110.43,90.57664,4214000],["2019-06-04",110.42,90.56842,2761200],["2019-06-05",110.46,90.60123,13528500],["2019-06-06",110.48,90.61763,16050900],["2019-06-07",110.49,90.62581,13568800],["2019-06-10",110.51,90.64225,2968100],["2019-06-11",110.5,90.63403,1902800],["2019-06-12",110.51,90.64225,1172700],["2019-06-13",110.56,90.68324,1496600],["2019-06-14",110.57,90.69146,1816900],["2019-06-17",110.57,90.69146,2754800],["2019-06-18",110.57,90.69146,1756400],["2019-06-19",110.57,90.69146,1404600],["2019-06-20",110.63,90.74065,1840600],["2019-06-21",110.62,90.73248,1244900],["2019-06-24",110.62,90.73248,1425300],["2019-06-25",110.62,90.73248,816200],["2019-06-26",110.64,90.74885,926900],["2019-06-27",110.67,90.77348,1958300],["2019-06-28",110.65,90.75706,2191700],["2019-07-01",110.45,90.76449,2236300],["2019-07-02",110.47,90.78091,1725200],["2019-07-03",110.5,90.80555,1462500],["2019-07-05",110.47,90.78091,1473900],["2019-07-08",110.49,90.79731,2134700],["2019-07-09",110.49,90.79731,1318700],["2019-07-10",110.51,90.81379,1226700],["2019-07-11",110.53,90.83021,1107400],["2019-07-12",110.51,90.81379,1145800],["2019-07-15",110.54,90.83842,938300],["2019-07-16",110.52,90.82198,2415300],["2019-07-17",110.55,90.84663,4124100],["2019-07-18",110.58,90.8713,2383700],["2019-07-19",110.57,90.86309,994200],["2019-07-22",110.6,90.88773,839700],["2019-07-23",110.59,90.87955,1211200],["2019-07-24",110.59,90.87955,1754900],["2019-07-25",110.6,90.88773,1295800],["2019-07-26",110.61,90.89593,1525300],["2019-07-29",110.61,90.89593,1152500],["2019-07-30",110.62,90.90416,894400],["2019-07-31",110.62,90.90416,1921100],["2019-08-01",110.46,90.94536,1761700],["2019-08-02",110.48,90.96181,1435700],["2019-08-05",110.5,90.97827,2968700],["2019-08-06",110.51,90.98651,2822200],["2019-08-07",110.52,90.99473,2654900],["2019-08-08",110.54,91.01118,2766900],["2019-08-09",110.55,91.01942,1026600],["2019-08-12",110.56,91.02765,1370800],["2019-08-13",110.55,91.01942,1222900],["2019-08-14",110.57,91.0359,1905600],["2019-08-15",110.62,91.07707,2037300],["2019-08-16",110.61,91.06882,5311600],["2019-08-19",110.61,91.06882,2987600],["2019-08-20",110.63,91.08531,1966100],["2019-08-21",110.63,91.08531,1338500],["2019-08-22",110.63,91.08531,1042900],["2019-08-23",110.66,91.10996,2149900],["2019-08-26",110.64,91.09352,1041100],["2019-08-27",110.65,91.10175,3004000],["2019-08-28",110.65,91.10175,1396600],["2019-08-29",110.67,91.11823,1413900],["2019-08-30",110.66,91.10996,1843400],["2019-09-03",110.49,91.13309,3083100],["2019-09-04",110.51,91.1496,1229600],["2019-09-05",110.49,91.13309,1908600],["2019-09-06",110.52,91.15784,1469900],["2019-09-09",110.51,91.1496,832800],["2019-09-10",110.49,91.13309,5543800],["2019-09-11",110.51,91.1496,1033800],["2019-09-12",110.52,91.15784,1107900],["2019-09-13",110.52,91.15784,1377200],["2019-09-16",110.52,91.15784,919600],["2019-09-17",110.52,91.15784,851500],["2019-09-18",110.53,91.16608,818700],["2019-09-19",110.53,91.16608,5230200],["2019-09-20",110.54,91.17435,6352800],["2019-09-23",110.55,91.18259,9681600],["2019-09-24",110.56,91.19081,6437000],["2019-09-25",110.57,91.19911,4023400],["2019-09-26",110.59,91.2156,1006800],["2019-09-27",110.6,91.22381,1184100],["2019-09-30",110.62,91.2403,1342800],["2019-10-01",110.44,91.25188,1684400],["2019-10-02",110.48,91.28496,1803700],["2019-10-03",110.52,91.31796,1194800],["2019-10-04",110.56,91.35101,1434300],["2019-10-07",110.55,91.34278,1268400],["2019-10-08",110.55,91.34278,1348000],["2019-10-09",110.55,91.34278,1225200],["2019-10-10",110.59,91.37585,1655200],["2019-10-11",110.56,91.35101,1635400],["2019-10-14",110.58,91.36756,5543400],["2019-10-15",110.58,91.36756,1729800],["2019-10-16",110.6,91.38409,1986500],["2019-10-17",110.64,91.41711,2700700],["2019-10-18",110.64,91.41711,1320900],["2019-10-21",110.63,91.40887,1333300],["2019-10-22",110.63,91.40887,3491600],["2019-10-23",110.63,91.40887,2895100],["2019-10-24",110.64,91.41711,2377200],["2019-10-25",110.66,91.43365,4022300],["2019-10-28",110.66,91.43365,1095100],["2019-10-29",110.66,91.43365,2007500],["2019-10-30",110.67,91.44189,743700],["2019-10-31",110.72,91.48322,1726500],["2019-11-01",110.53,91.47992,1338100],["2019-11-04",110.54,91.48821,2470900],["2019-11-05",110.52,91.47166,3265100],["2019-11-06",110.53,91.47992,3200300],["2019-11-07",110.54,91.48821,2180700],["2019-11-08",110.55,91.49649,1121600],["2019-11-11",110.54,91.48821,880800],["2019-11-12",110.56,91.50475,1337300],["2019-11-13",110.56,91.50475,1449300],["2019-11-14",110.59,91.52961,2036300],["2019-11-15",110.59,91.52961,1278700],["2019-11-18",110.59,91.52961,521300],["2019-11-19",110.58,91.52133,900700],["2019-11-20",110.58,91.52133,3990800],["2019-11-21",110.59,91.52961,3623200],["2019-11-22",110.6,91.53787,1120700],["2019-11-25",110.61,91.54613,1135700],["2019-11-26",110.61,91.54613,890700],["2019-11-27",110.62,91.55441,1620100],["2019-11-29",110.61,91.54613,1216200],["2019-12-02",110.45,91.55358,2005300],["2019-12-03",110.49,91.58675,1881300],["2019-12-04",110.48,91.57845,1286200],["2019-12-05",110.49,91.58675,987300],["2019-12-06",110.51,91.60336,1207700],["2019-12-09",110.5,91.59507,1300000],["2019-12-10",110.5,91.59507,901300],["2019-12-11",110.51,91.60336,1160400],["2019-12-12",110.52,91.61163,808000],["2019-12-13",110.55,91.63647,3299100],["2019-12-16",110.54,91.6282,1513300],["2019-12-17",110.56,91.64478,3089000],["2019-12-18",110.56,91.64478,2509900],["2019-12-19",110.39,91.64479,1786700],["2019-12-20",110.41,91.66141,2069100],["2019-12-23",110.39,91.64479,1201700],["2019-12-24",110.42,91.66969,544800],["2019-12-26",110.41,91.66141,1581400],["2019-12-27",110.43,91.67796,1610600],["2019-12-30",110.44,91.6863,3217100],["2019-12-31",110.46,91.70284,1760800],["2020-01-02",110.48,91.71952,1896100],["2020-01-03",110.48,91.71952,1491000],["2020-01-06",110.47,91.71117,1465500],["2020-01-07",110.49,91.72781,1370300],["2020-01-08",110.5,91.73608,2313700],["2020-01-09",110.5,91.73608,1182900],["2020-01-10",110.49,91.72781,2140300],["2020-01-13",110.5,91.73608,1676400],["2020-01-14",110.5,91.73608,1034200],["2020-01-15",110.52,91.75271,1334500],["2020-01-16",110.54,91.76929,1161600],["2020-01-17",110.54,91.76929,1813600],["2020-01-21",110.55,91.77761,1243500],["2020-01-22",110.55,91.77761,1380000],["2020-01-23",110.57,91.79424,769900],["2020-01-24",110.58,91.80249,1140900],["2020-01-27",110.59,91.81081,2013000],["2020-01-28",110.59,91.81081,2626800],["2020-01-29",110.6,91.81911,827400],["2020-01-30",110.61,91.82743,858500],["2020-01-31",110.63,91.84402,2549600],["2020-02-03",110.47,91.84486,2050500],["2020-02-04",110.45,91.82823,4385100],["2020-02-05",110.46,91.83655,2003100],["2020-02-06",110.45,91.82823,1212500],["2020-02-07",110.48,91.85316,1066500],["2020-02-10",110.48,91.85316,989100],["2020-02-11",110.49,91.8615,1468900],["2020-02-12",110.48,91.85316,1339800],["2020-02-13",110.5,91.8698,1460500],["2020-02-14",110.51,91.87814,990600],["2020-02-18",110.51,91.87814,1849200],["2020-02-19",110.52,91.88644,1278800],["2020-02-20",110.52,91.88644,1501800],["2020-02-21",110.56,91.91971,1483300],["2020-02-24",110.56,91.91971,2409100],["2020-02-25",110.59,91.94462,3137000],["2020-02-26",110.59,91.94462,3293400],["2020-02-27",110.64,91.98616,8854000],["2020-02-28",110.71,92.04442,15954800],["2020-03-02",110.6,92.07769,3278300],["2020-03-03",110.7,92.16096,2908400],["2020-03-04",110.74,92.19424,4348300],["2020-03-05",110.84,92.2775,2871800],["2020-03-06",110.87,92.30247,3651200],["2020-03-09",110.94,92.36078,12654100],["2020-03-10",110.88,92.31079,7631600],["2020-03-11",110.9,92.32745,5472500],["2020-03-12",110.92,92.34407,16136200],["2020-03-13",110.87,92.30247,12775000],["2020-03-16",110.9,92.32745,8366300],["2020-03-17",110.91,92.3358,8903500],["2020-03-18",111.03,92.43564,5954900],["2020-03-19",111,92.41071,10249300],["2020-03-20",111.03,92.43564,9522300],["2020-03-23",111,92.41071,6287100],["2020-03-24",111.04,92.44399,6032000],["2020-03-25",111.07,92.46899,5599700],["2020-03-26",111.05,92.45232,9128200],["2020-03-27",111.05,92.45232,5918000],["2020-03-30",111.02,92.42735,3713100],["2020-03-31",111.02,92.42735,4898900],["2020-04-01",110.92,92.45568,3248700],["2020-04-02",110.92,92.45568,3073100],["2020-04-03",110.88,92.42236,7686900],["2020-04-06",110.89,92.4307,3622300],["2020-04-07",110.94,92.47239,4794600],["2020-04-08",110.88,92.42236,4077900],["2020-04-09",110.9,92.43903,6619900],["2020-04-13",110.89,92.4307,3846400],["2020-04-14",110.91,92.44736,4071600],["2020-04-15",110.9,92.43903,3060600],["2020-04-16",110.91,92.44736,2522900],["2020-04-17",110.91,92.44736,3502300],["2020-04-20",110.92,92.45568,3635400],["2020-04-21",110.92,92.45568,3609200],["2020-04-22",110.92,92.45568,1727100],["2020-04-23",110.9,92.43903,1898600],["2020-04-24",110.92,92.45568,2347000],["2020-04-27",110.89,92.4307,2707200],["2020-04-28",110.92,92.45568,2542300],["2020-04-29",110.89,92.4307,2249100],["2020-04-30",110.91,92.44736,5988600],["2020-05-01",110.82,92.44817,3621400],["2020-05-04",110.81,92.43985,1928600],["2020-05-05",110.82,92.44817,1857400],["2020-05-06",110.8,92.43152,2271600],["2020-05-07",110.8,92.43152,2224800],["2020-05-08",110.81,92.43985,1685400],["2020-05-11",110.79,92.42317,3735000],["2020-05-12",110.8,92.43152,3061900],["2020-05-13",110.8,92.43152,2417500],["2020-05-14",110.81,92.43985,2243000],["2020-05-15",110.82,92.44817,1845400],["2020-05-18",110.82,92.44817,2723300],["2020-05-19",110.82,92.44817,2523700],["2020-05-20",110.82,92.44817,3164500],["2020-05-21",110.81,92.43985,6117400],["2020-05-22",110.82,92.44817,3984200],["2020-05-26",110.81,92.43985,6604700],["2020-05-27",110.8,92.43152,8444500],["2020-05-28",110.81,92.43985,5624000],["2020-05-29",110.79,92.42317,5893800],["2020-06-01",110.73,92.43238,3793300],["2020-06-02",110.73,92.43238,4190100],["2020-06-03",110.72,92.42401,4336800],["2020-06-04",110.71,92.41566,2685900],["2020-06-05",110.71,92.41566,5845700],["2020-06-08",110.71,92.41566,7885700],["2020-06-09",110.71,92.41566,2869400],["2020-06-10",110.71,92.41566,3540900],["2020-06-11",110.73,92.43238,3432200],["2020-06-12",110.73,92.43238,7831600],["2020-06-15",110.71,92.41566,1795600],["2020-06-16",110.71,92.41566,4543000],["2020-06-17",110.71,92.41566,1681300],["2020-06-18",110.72,92.42401,2586800],["2020-06-19",110.72,92.42401,1812600],["2020-06-22",110.72,92.42401,1540800],["2020-06-23",110.73,92.43238,1444800],["2020-06-24",110.72,92.42401,1983000],["2020-06-25",110.72,92.42401,1187200],["2020-06-26",110.73,92.43238,2886500],["2020-06-29",110.72,92.42401,2137000],["2020-06-30",110.74,92.44068,2605700],["2020-07-01",110.72,92.42401,1777800],["2020-07-02",110.72,92.42401,2664500],["2020-07-06",110.73,92.43238,2404900],["2020-07-07",110.73,92.43238,3687400],["2020-07-08",110.72,92.42401,2641800],["2020-07-09",110.73,92.43238,1418300],["2020-07-10",110.73,92.43238,1663000],["2020-07-13",110.74,92.44068,1264800],["2020-07-14",110.74,92.44068,1314000],["2020-07-15",110.74,92.44068,4655600],["2020-07-16",110.73,92.43238,1482600],["2020-07-17",110.73,92.43238,1224400],["2020-07-20",110.74,92.44068,1461000],["2020-07-21",110.74,92.44068,2564200],["2020-07-22",110.73,92.43238,1957100],["2020-07-23",110.73,92.43238,1512100],["2020-07-24",110.73,92.43238,2055400],["2020-07-27",110.74,92.44068,1595600],["2020-07-28",110.74,92.44068,1161900],["2020-07-29",110.73,92.43238,2962500],["2020-07-30",110.73,92.43238,1185800],["2020-07-31",110.74,92.44068,1690700],["2020-08-03",110.73,92.44573,2182500],["2020-08-04",110.73,92.44573,2050500],["2020-08-05",110.72,92.43736,1864400],["2020-08-06",110.72,92.43736,1612700],["2020-08-07",110.72,92.43736,1436500],["2020-08-10",110.72,92.43736,1533600],["2020-08-11",110.72,92.43736,1351500],["2020-08-12",110.71,92.42902,1307300],["2020-08-13",110.71,92.42902,1719800],["2020-08-14",110.72,92.43736,1788400],["2020-08-17",110.73,92.44573,1175000],["2020-08-18",110.72,92.43736,4399400],["2020-08-19",110.72,92.43736,1819200],["2020-08-20",110.72,92.43736,1468400],["2020-08-21",110.72,92.43736,1963900],["2020-08-24",110.72,92.43736,1043600],["2020-08-25",110.71,92.42902,5741500],["2020-08-26",110.71,92.42902,6070500],["2020-08-27",110.72,92.43736,1744700],["2020-08-28",110.73,92.44573,1338800],["2020-08-31",110.72,92.43736,2049100],["2020-09-01",110.7,92.43235,1689300],["2020-09-02",110.71,92.44068,2141100],["2020-09-03",110.7,92.43235,2984700],["2020-09-04",110.7,92.43235,1651000],["2020-09-08",110.7,92.43235,3659200],["2020-09-09",110.7,92.43235,8344200],["2020-09-10",110.7,92.43235,1137500],["2020-09-11",110.7,92.43235,4009400],["2020-09-14",110.7,92.43235,1635100],["2020-09-15",110.7,92.43235,1869200],["2020-09-16",110.7,92.43235,1398600],["2020-09-17",110.7,92.43235,1703100],["2020-09-18",110.7,92.43235,1588400],["2020-09-21",110.7,92.43235,1645500],["2020-09-22",110.7,92.43235,2020700],["2020-09-23",110.7,92.43235,2275800],["2020-09-24",110.7,92.43235,1733400],["2020-09-25",110.7,92.43235,1677400],["2020-09-28",110.7,92.43235,1576300],["2020-09-29",110.71,92.44068,2493400],["2020-09-30",110.7,92.43235,1900000],["2020-10-01",110.7,92.44321,1158900],["2020-10-02",110.69,92.43483,2547700],["2020-10-05",110.69,92.43483,1283900],["2020-10-06",110.7,92.44321,2790600],["2020-10-07",110.69,92.43483,1210800],["2020-10-08",110.69,92.43483,2570700],["2020-10-09",110.69,92.43483,1006800],["2020-10-12",110.7,92.44321,1358800],["2020-10-13",110.7,92.44321,1117700],["2020-10-14",110.68,92.42651,1078400],["2020-10-15",110.69,92.43483,1256500],["2020-10-16",110.69,92.43483,1458300],["2020-10-19",110.68,92.42651,1230800],["2020-10-20",110.68,92.42651,1657500],["2020-10-21",110.68,92.42651,2338200],["2020-10-22",110.68,92.42651,5035300],["2020-10-23",110.68,92.42651,2521900],["2020-10-26",110.68,92.42651,1232300],["2020-10-27",110.68,92.42651,2304100],["2020-10-28",110.68,92.42651,2103900],["2020-10-29",110.69,92.43483,3318900],["2020-10-30",110.7,92.44321,2967400],["2020-11-02",110.67,92.42398,2621100],["2020-11-03",110.69,92.44069,5812200],["2020-11-04",110.67,92.42398,2308900],["2020-11-05",110.68,92.43235,1597200],["2020-11-06",110.68,92.43235,2888000],["2020-11-09",110.67,92.42398,3004700],["2020-11-10",110.67,92.42398,2286200],["2020-11-11",110.68,92.43235,1367600],["2020-11-12",110.68,92.43235,1410100],["2020-11-13",110.68,92.43235,3251400],["2020-11-16",110.68,92.43235,2606600],["2020-11-17",110.68,92.43235,2162900],["2020-11-18",110.68,92.43235,1638000],["2020-11-19",110.68,92.43235,1820200],["2020-11-20",110.68,92.43235,1219500],["2020-11-23",110.68,92.43235,1219100],["2020-11-24",110.68,92.43235,4330100],["2020-11-25",110.68,92.43235,1866200],["2020-11-27",110.69,92.44069,2643700],["2020-11-30",110.67,92.42398,2492000],["2020-12-01",110.51,92.42566,2909100],["2020-12-02",110.51,92.42566,4686500],["2020-12-03",110.51,92.42566,2086200],["2020-12-04",110.52,92.43404,2520100],["2020-12-07",110.52,92.43404,1669800],["2020-12-08",110.51,92.42566,2608000],["2020-12-09",110.52,92.43404,1876100],["2020-12-10",110.53,92.4424,1352500],["2020-12-11",110.52,92.43404,1345400],["2020-12-14",110.52,92.43404,2554600],["2020-12-15",110.51,92.42566,1898800],["2020-12-16",110.52,92.43404,2164900],["2020-12-17",110.52,92.43404,1716900],["2020-12-18",110.52,92.43404,1311400],["2020-12-21",110.52,92.43404,2017900],["2020-12-22",110.51,92.42566,1779500],["2020-12-23",110.52,92.43404,1803000],["2020-12-24",110.52,92.43404,996000],["2020-12-28",110.51,92.42566,1081000],["2020-12-29",110.52,92.43404,4690400],["2020-12-30",110.52,92.43404,1508100],["2020-12-31",110.53,92.4424,1447200],["2021-01-04",110.52,92.43404,6406600],["2021-01-05",110.52,92.43404,3451400],["2021-01-06",110.53,92.4424,1952500],["2021-01-07",110.53,92.4424,1798300],["2021-01-08",110.52,92.43404,2267100],["2021-01-11",110.51,92.42566,1823900],["2021-01-12",110.51,92.42566,1512600],["2021-01-13",110.51,92.42566,1815200],["2021-01-14",110.51,92.42566,2072600],["2021-01-15",110.51,92.42566,1572400],["2021-01-19",110.51,92.42566,2154600],["2021-01-20",110.51,92.42566,1527600],["2021-01-21",110.51,92.42566,1747900],["2021-01-22",110.51,92.42566,1178100],["2021-01-25",110.51,92.42566,1903100],["2021-01-26",110.51,92.42566,2840800],["2021-01-27",110.52,92.43404,1969800],["2021-01-28",110.51,92.42566,3774100],["2021-01-29",110.52,92.43404,1796400],["2021-02-01",110.51,92.42566,2248100],["2021-02-02",110.51,92.42566,1183600],["2021-02-03",110.53,92.4424,1335200],["2021-02-04",110.52,92.43404,1214000],["2021-02-05",110.53,92.4424,2456800],["2021-02-08",110.52,92.43404,1262200],["2021-02-09",110.53,92.4424,1380800],["2021-02-10",110.53,92.4424,1551700],["2021-02-11",110.52,92.43404,1145800],["2021-02-12",110.52,92.43404,1448500],["2021-02-16",110.52,92.43404,1695800],["2021-02-17",110.52,92.43404,1201900],["2021-02-18",110.52,92.43404,1098200],["2021-02-19",110.52,92.43404,966300],["2021-02-22",110.52,92.43404,1375200],["2021-02-23",110.52,92.43404,1421900],["2021-02-24",110.52,92.43404,1795100],["2021-02-25",110.51,92.42566,2040200],["2021-02-26",110.52,92.43404,1275300],["2021-03-01",110.52,92.43404,2201800],["2021-03-02",110.51,92.42566,1806600],["2021-03-03",110.52,92.43404,1718300],["2021-03-04",110.51,92.42566,1861800],["2021-03-05",110.51,92.42566,7951000],["2021-03-08",110.51,92.42566,4312700],["2021-03-09",110.52,92.43404,1545000],["2021-03-10",110.51,92.42566,1535300],["2021-03-11",110.51,92.42566,1909000],["2021-03-12",110.51,92.42566,3366500],["2021-03-15",110.51,92.42566,2186500],["2021-03-16",110.51,92.42566,1745400],["2021-03-17",110.52,92.43404,1994900],["2021-03-18",110.52,92.43404,1910400],["2021-03-19",110.52,92.43404,1990300],["2021-03-22",110.53,92.4424,1670300],["2021-03-23",110.52,92.43404,1356600],["2021-03-24",110.52,92.43404,1937500],["2021-03-25",110.52,92.43404,1255000],["2021-03-26",110.52,92.43404,1940100],["2021-03-29",110.52,92.43404,1468400],["2021-03-30",110.51,92.42566,1436600],["2021-03-31",110.51,92.42566,2020800],["2021-04-01",110.51,92.42566,1294100],["2021-04-05",110.51,92.42566,2112800],["2021-04-06",110.53,92.4424,5161200],["2021-04-07",110.52,92.43404,1046800],["2021-04-08",110.52,92.43404,3458000],["2021-04-09",110.53,92.4424,1485200],["2021-04-12",110.52,92.43404,1315600],["2021-04-13",110.52,92.43404,1392700],["2021-04-14",110.52,92.43404,2927500],["2021-04-15",110.51,92.42566,1991100],["2021-04-16",110.51,92.42566,1667800],["2021-04-19",110.51,92.42566,4899400],["2021-04-20",110.51,92.42566,1873000],["2021-04-21",110.51,92.42566,2662900],["2021-04-22",110.51,92.42566,2718000],["2021-04-23",110.52,92.43404,1154400],["2021-04-26",110.51,92.42566,2460400],["2021-04-27",110.51,92.42566,2493800],["2021-04-28",110.51,92.42566,3069600],["2021-04-29",110.51,92.42566,2150500],["2021-04-30",110.51,92.42566,1346000],["2021-05-03",110.51,92.42566,1216000],["2021-05-04",110.52,92.43404,1328800],["2021-05-05",110.52,92.43404,2087100],["2021-05-06",110.52,92.43404,2495400],["2021-05-07",110.52,92.43404,2648200],["2021-05-10",110.51,92.42566,2077300],["2021-05-11",110.51,92.42566,1981600],["2021-05-12",110.51,92.42566,1523900],["2021-05-13",110.52,92.43404,1911600],["2021-05-14",110.51,92.42566,1473200],["2021-05-17",110.51,92.42566,1346700],["2021-05-18",110.51,92.42566,812700],["2021-05-19",110.51,92.42566,1144600],["2021-05-20",110.51,92.42566,1250300],["2021-05-21",110.52,92.43404,725200],["2021-05-24",110.52,92.43404,1155400],["2021-05-25",110.52,92.43404,1544600],["2021-05-26",110.52,92.43404,1809900],["2021-05-27",110.52,92.43404,1452300],["2021-05-28",110.51,92.42566,1547600],["2021-06-01",110.5,92.41729,1689700],["2021-06-02",110.51,92.42566,1897800],["2021-06-03",110.5,92.41729,1194100],["2021-06-04",110.51,92.42566,1180400],["2021-06-07",110.5,92.41729,1016900],["2021-06-08",110.51,92.42566,1231100],["2021-06-09",110.49,92.40894,1213600],["2021-06-10",110.5,92.41729,1311000],["2021-06-11",110.49,92.40894,1464300],["2021-06-14",110.49,92.40894,669100],["2021-06-15",110.5,92.41729,1614900],["2021-06-16",110.5,92.41729,1467300],["2021-06-17",110.5,92.41729,2214800],["2021-06-18",110.48,92.40059,1400200],["2021-06-21",110.49,92.40894,1685800],["2021-06-22",110.48,92.40059,1025500],["2021-06-23",110.49,92.40894,1070400],["2021-06-24",110.5,92.41729,2906200],["2021-06-25",110.48,92.40059,1224400],["2021-06-28",110.49,92.40894,1611200],["2021-06-29",110.49,92.40894,1266100],["2021-06-30",110.49,92.40894,1842000],["2021-07-01",110.49,92.40894,971600],["2021-07-02",110.49,92.40894,869600],["2021-07-06",110.48,92.40059,1854000],["2021-07-07",110.49,92.40894,1279600],["2021-07-08",110.49,92.40894,796400],["2021-07-09",110.49,92.40894,746000],["2021-07-12",110.48,92.40059,681500],["2021-07-13",110.49,92.40894,1008700],["2021-07-14",110.49,92.40894,1018200],["2021-07-15",110.48,92.40059,891700],["2021-07-16",110.48,92.40059,767200],["2021-07-19",110.48,92.40059,1236300],["2021-07-20",110.49,92.40894,1944800],["2021-07-21",110.48,92.40059,1177400],["2021-07-22",110.48,92.40059,843700],["2021-07-23",110.49,92.40894,2201900],["2021-07-26",110.48,92.40059,874400],["2021-07-27",110.48,92.40059,998500],["2021-07-28",110.49,92.40894,1168100],["2021-07-29",110.49,92.40894,1318100],["2021-07-30",110.49,92.40894,1811700],["2021-08-02",110.49,92.40894,1453100],["2021-08-03",110.49,92.40894,1011700],["2021-08-04",110.48,92.40059,1071300],["2021-08-05",110.48,92.40059,950500],["2021-08-06",110.49,92.40894,794300],["2021-08-09",110.48,92.40059,3583300],["2021-08-10",110.48,92.40059,599200],["2021-08-11",110.47,92.39223,777700],["2021-08-12",110.47,92.39223,1294800],["2021-08-13",110.47,92.39223,855300],["2021-08-16",110.47,92.39223,1473200],["2021-08-17",110.48,92.40059,1295800],["2021-08-18",110.47,92.39223,1005000],["2021-08-19",110.47,92.39223,1295400],["2021-08-20",110.48,92.40059,1366200],["2021-08-23",110.47,92.39223,942400],["2021-08-24",110.47,92.39223,1042800],["2021-08-25",110.48,92.40059,739700],["2021-08-26",110.47,92.39223,984700],["2021-08-27",110.47,92.39223,743000],["2021-08-30",110.47,92.39223,662300],["2021-08-31",110.47,92.39223,1071300],["2021-09-01",110.47,92.39223,1615200],["2021-09-02",110.48,92.40059,1144500],["2021-09-03",110.47,92.39223,1124100],["2021-09-07",110.47,92.39223,1645200],["2021-09-08",110.48,92.40059,1255000],["2021-09-09",110.48,92.40059,797500],["2021-09-10",110.47,92.39223,943300],["2021-09-13",110.47,92.39223,1663000],["2021-09-14",110.47,92.39223,826000],["2021-09-15",110.47,92.39223,952400],["2021-09-16",110.48,92.40059,1038500],["2021-09-17",110.47,92.39223,503400],["2021-09-20",110.47,92.39223,1680000],["2021-09-21",110.47,92.39223,874400],["2021-09-22",110.47,92.39223,1505200],["2021-09-23",110.47,92.39223,643600],["2021-09-24",110.46,92.38386,652700],["2021-09-27",110.46,92.38386,1872700],["2021-09-28",110.46,92.38386,2281700],["2021-09-29",110.46,92.38386,3392300],["2021-09-30",110.47,92.39223,1328300],["2021-10-01",110.46,92.38386,1576600],["2021-10-04",110.45,92.3755,1087300],["2021-10-05",110.46,92.38386,1445300],["2021-10-06",110.46,92.38386,2064700],["2021-10-07",110.47,92.39223,1699100],["2021-10-08",110.47,92.39223,996500],["2021-10-11",110.46,92.38386,824100],["2021-10-12",110.47,92.39223,1122000],["2021-10-13",110.47,92.39223,769400],["2021-10-14",110.47,92.39223,1400300],["2021-10-15",110.45,92.3755,962200],["2021-10-18",110.45,92.3755,1071100],["2021-10-19",110.45,92.3755,1606500],["2021-10-20",110.46,92.38386,1012700],["2021-10-21",110.45,92.3755,721700],["2021-10-22",110.46,92.38386,1425300],["2021-10-25",110.45,92.3755,3126900],["2021-10-26",110.46,92.38386,1546800],["2021-10-27",110.46,92.38386,905100],["2021-10-28",110.46,92.38386,1248000],["2021-10-29",110.44,92.36712,2079100],["2021-11-01",110.44,92.36712,2319600],["2021-11-02",110.45,92.3755,636800],["2021-11-03",110.44,92.36712,1156300],["2021-11-04",110.46,92.38386,1277500],["2021-11-05",110.45,92.3755,1507700],["2021-11-08",110.44,92.36712,1045600],["2021-11-09",110.44,92.36712,1818200],["2021-11-10",110.44,92.36712,1222200],["2021-11-11",110.44,92.36712,719200],["2021-11-12",110.45,92.3755,687400],["2021-11-15",110.44,92.36712,632300],["2021-11-16",110.44,92.36712,1289900],["2021-11-17",110.45,92.3755,1063200],["2021-11-18",110.46,92.38386,1007000],["2021-11-19",110.45,92.3755,1528400],["2021-11-22",110.44,92.36712,941000],["2021-11-23",110.45,92.3755,3067800],["2021-11-24",110.43,92.35876,2469000],["2021-11-26",110.43,92.35876,4713300],["2021-11-29",110.44,92.36712,2457900],["2021-11-30",110.39,92.32532,3649900],["2021-12-01",110.42,92.3504,1422300],["2021-12-02",110.43,92.35876,1011300],["2021-12-03",110.42,92.3504,1439500],["2021-12-06",110.42,92.3504,1768200],["2021-12-07",110.41,92.34205,976500],["2021-12-08",110.4,92.33369,1146900],["2021-12-09",110.42,92.3504,1262000],["2021-12-10",110.41,92.34205,885000],["2021-12-13",110.42,92.3504,759500],["2021-12-14",110.42,92.3504,672300],["2021-12-15",110.41,92.34205,1100000],["2021-12-16",110.43,92.35876,1434700],["2021-12-17",110.42,92.3504,1680400],["2021-12-20",110.41,92.34205,1592000],["2021-12-21",110.42,92.3504,953700],["2021-12-22",110.42,92.3504,1968300],["2021-12-23",110.42,92.3504,2137500],["2021-12-27",110.42,92.3504,1384900],["2021-12-28",110.41,92.34205,1617000],["2021-12-29",110.42,92.3504,1135100],["2021-12-30",110.42,92.3504,1499500],["2021-12-31",110.42,92.3504,1443700],["2022-01-03",110.4,92.33369,1072800],["2022-01-04",110.4,92.33369,1245800],["2022-01-05",110.38,92.31696,1332700],["2022-01-06",110.39,92.32532,1735300],["2022-01-07",110.4,92.33369,2089900],["2022-01-10",110.4,92.33369,1733400],["2022-01-11",110.38,92.31696,1464100],["2022-01-12",110.39,92.32532,2082400],["2022-01-13",110.39,92.32532,1201000],["2022-01-14",110.37,92.30857,1488800],["2022-01-18",110.32,92.26676,2802800],["2022-01-19",110.36,92.30021,1571000],["2022-01-20",110.37,92.30857,2880100],["2022-01-21",110.37,92.30857,3087900],["2022-01-24",110.35,92.29188,3130500],["2022-01-25",110.35,92.29188,2034100],["2022-01-26",110.35,92.29188,2250100],["2022-01-27",110.33,92.27512,1783700],["2022-01-28",110.33,92.27512,1991200],["2022-01-31",110.33,92.27512,17435700],["2022-02-01",110.34,92.2835,3005700],["2022-02-02",110.34,92.2835,1368600],["2022-02-03",110.35,92.29188,1344500],["2022-02-04",110.31,92.25842,1436100],["2022-02-07",110.31,92.25842,542200],["2022-02-08",110.31,92.25842,1387100],["2022-02-09",110.31,92.25842,1112500],["2022-02-10",110.24,92.19986,3104600],["2022-02-11",110.27,92.22492,1583300],["2022-02-14",110.24,92.19986,1514500],["2022-02-15",110.25,92.20821,1163700],["2022-02-16",110.26,92.21658,1370100],["2022-02-17",110.29,92.24168,3142600],["2022-02-18",110.3,92.25003,2410100],["2022-02-22",110.28,92.23331,6269900],["2022-02-23",110.29,92.24168,6909800],["2022-02-24",110.29,92.24168,3206300],["2022-02-25",110.3,92.25003,1786600],["2022-02-28",110.29,92.24168,2160700],["2022-03-01",110.32,92.26676,2369800],["2022-03-02",110.3,92.25003,1736600],["2022-03-03",110.32,92.26676,2497400],["2022-03-04",110.3,92.25003,2296500],["2022-03-07",110.31,92.25842,5395100],["2022-03-08",110.3,92.25003,4132700],["2022-03-09",110.3,92.25003,1332100],["2022-03-10",110.29,92.24168,1913600],["2022-03-11",110.28,92.23331,2172500],["2022-03-14",110.26,92.21658,1787400],["2022-03-15",110.26,92.21658,2766400],["2022-03-16",110.27,92.22492,3505800],["2022-03-17",110.3,92.25003,1988900],["2022-03-18",110.28,92.23331,4639300],["2022-03-21",110.25,92.20821,6789700],["2022-03-22",110.25,92.20821,2838600],["2022-03-23",110.25,92.20821,4145100],["2022-03-24",110.24,92.19986,6063900],["2022-03-25",110.23,92.19148,4643200],["2022-03-28",110.22,92.18312,2725400],["2022-03-29",110.23,92.19148,2036600],["2022-03-30",110.24,92.19986,3343800],["2022-03-31",110.25,92.20821,2719300],["2022-04-01",110.21,92.1898,4949900],["2022-04-04",110.2,92.18144,2755600],["2022-04-05",110.19,92.1731,3156000],["2022-04-06",110.18,92.1647,2051100],["2022-04-07",110.21,92.1898,2257900],["2022-04-08",110.2,92.18144,3354300],["2022-04-11",110.19,92.1731,4787300],["2022-04-12",110.22,92.19819,4474400],["2022-04-13",110.23,92.20654,2025000],["2022-04-14",110.21,92.1898,1597300],["2022-04-18",110.21,92.1898,2607900],["2022-04-19",110.2,92.18144,2334400],["2022-04-20",110.21,92.1898,1685700],["2022-04-21",110.18,92.1647,6440400],["2022-04-22",110.17,92.15636,2150600],["2022-04-25",110.18,92.1647,2371200],["2022-04-26",110.19,92.1731,2649500],["2022-04-27",110.2,92.18144,1878000],["2022-04-28",110.19,92.1731,3786600],["2022-04-29",110.2,92.18144,2657700],["2022-05-02",110.15,92.16725,9060800],["2022-05-03",110.13,92.15049,5665300],["2022-05-04",110.18,92.19234,3275200],["2022-05-05",110.16,92.17559,2859000],["2022-05-06",110.19,92.20068,4478000],["2022-05-09",110.21,92.21741,3553200],["2022-05-10",110.21,92.21741,8572100],["2022-05-11",110.19,92.20068,10946000],["2022-05-12",110.21,92.21741,2122100],["2022-05-13",110.22,92.22581,11577300],["2022-05-16",110.22,92.22581,1622600],["2022-05-17",110.21,92.21741,2700600],["2022-05-18",110.21,92.21741,3987100],["2022-05-19",110.23,92.23418,4170000],["2022-05-20",110.23,92.23418,4978700],["2022-05-23",110.23,92.23418,2895100],["2022-05-24",110.27,92.26764,1760700],["2022-05-25",110.27,92.26764,1246800],["2022-05-26",110.28,92.27601,2150400],["2022-05-27",110.27,92.26764,4611400],["2022-05-31",110.24,92.24251,13735000],["2022-06-01",110.17,92.23164,13184700],["2022-06-02",110.17,92.23164,2744300],["2022-06-03",110.19,92.24838,3116300],["2022-06-06",110.17,92.23164,2460800],["2022-06-07",110.17,92.23164,1806300],["2022-06-08",110.16,92.22327,2049800],["2022-06-09",110.15,92.21494,1169800],["2022-06-10",110.1,92.17302,2999200],["2022-06-13",110.01,92.0977,31413500],["2022-06-14",109.96,92.05585,8138300],["2022-06-15",110.01,92.0977,5510000],["2022-06-16",110.01,92.0977,3405100],["2022-06-17",110.01,92.0977,2358500],["2022-06-21",110.02,92.1061,11515900],["2022-06-22",110.06,92.13957,2866000],["2022-06-23",110.07,92.14791,3023400],["2022-06-24",110.06,92.13957,2424700],["2022-06-27",110,92.08935,3105900],["2022-06-28",110.05,92.1312,3163200],["2022-06-29",110.07,92.14791,2659600],["2022-06-30",110.1,92.17302,5807300],["2022-07-01",110.02,92.17056,25883700],["2022-07-05",110.03,92.17892,4428000],["2022-07-06",110.04,92.18731,3512400],["2022-07-07",110.04,92.18731,8854100],["2022-07-08",110.02,92.17056,1848700],["2022-07-11",110,92.15379,8503000],["2022-07-12",109.99,92.14539,3349300],["2022-07-13",109.97,92.12865,2187300],["2022-07-14",110,92.15379,2224600],["2022-07-15",110.01,92.16215,1402800],["2022-07-18",110,92.15379,1674600],["2022-07-19",110,92.15379,2040000],["2022-07-20",110.01,92.16215,2469800],["2022-07-21",110.04,92.18731,3495700],["2022-07-22",110.06,92.20406,4119300],["2022-07-25",110.04,92.18731,2526200],["2022-07-26",110.06,92.20406,3283800],["2022-07-27",110.08,92.22082,1521300],["2022-07-28",110.11,92.24594,2953900],["2022-07-29",110.12,92.25431,2905900],["2022-08-01",109.97,92.23838,3943800],["2022-08-02",109.96,92.22998,2360400],["2022-08-03",109.99,92.25513,2757000],["2022-08-04",110,92.26355,2338000],["2022-08-05",109.98,92.24673,1334700],["2022-08-08",109.98,92.24673,1797600],["2022-08-09",109.98,92.24673,2745200],["2022-08-10",110.01,92.27192,3768800],["2022-08-11",110.03,92.2887,2421200],["2022-08-12",110.04,92.2971,3313800],["2022-08-15",110.04,92.2971,4104900],["2022-08-16",110.05,92.30547,2174200],["2022-08-17",110.05,92.30547,7651700],["2022-08-18",110.08,92.33065,3019000],["2022-08-19",110.09,92.33901,3322700],["2022-08-22",110.09,92.33901,2390100],["2022-08-23",110.1,92.34737,3298900],["2022-08-24",110.09,92.33901,3994000],["2022-08-25",110.11,92.3558,1220800],["2022-08-26",110.12,92.36419,1437200],["2022-08-29",110.11,92.3558,3781600],["2022-08-30",110.13,92.37258,27654500],["2022-08-31",110.13,92.37258,3842800],["2022-09-01",109.97,92.37341,4748200],["2022-09-02",109.97,92.37341,6289800],["2022-09-06",109.98,92.38179,16095400],["2022-09-07",109.98,92.38179,3221400],["2022-09-08",109.98,92.38179,2119600],["2022-09-09",109.98,92.38179,4478500],["2022-09-12",109.98,92.38179,3726300],["2022-09-13",109.92,92.33142,2966600],["2022-09-14",109.92,92.33142,1533200],["2022-09-15",109.93,92.33982,2024200],["2022-09-16",109.95,92.35661,3185700],["2022-09-19",109.93,92.33982,2391000],["2022-09-20",109.95,92.35661,2551700],["2022-09-21",109.95,92.35661,2431200],["2022-09-22",109.97,92.37341,3530000],["2022-09-23",109.98,92.38179,5856100],["2022-09-26",109.98,92.38179,3709500],["2022-09-27",109.97,92.37341,5468100],["2022-09-28",110.01,92.40701,3140700],["2022-09-29",110.04,92.43223,4125100],["2022-09-30",110,92.39864,3135700],["2022-10-03",109.83,92.42471,4198900],["2022-10-04",109.86,92.44994,3856700],["2022-10-05",109.87,92.45837,3365300],["2022-10-06",109.88,92.46676,2595700],["2022-10-07",109.89,92.4752,2155400],["2022-10-10",109.9,92.4836,1411300],["2022-10-11",109.9,92.4836,2710000],["2022-10-12",109.91,92.492,1900400],["2022-10-13",109.91,92.492,3118600],["2022-10-14",109.91,92.492,1946700],["2022-10-17",109.9,92.4836,3058700],["2022-10-18",109.92,92.50044,3319100],["2022-10-19",109.91,92.492,2582900],["2022-10-20",109.93,92.50884,2174900],["2022-10-21",109.95,92.52567,3971200],["2022-10-24",109.95,92.52567,1810400],["2022-10-25",109.97,92.54253,3614900],["2022-10-26",109.98,92.55092,2989300],["2022-10-27",110,92.56778,2993200],["2022-10-28",109.99,92.55934,22089200],["2022-10-31",109.97,92.54253,3150500],["2022-11-01",109.76,92.56952,21541000],["2022-11-02",109.76,92.56952,1911100],["2022-11-03",109.81,92.61168,2998000],["2022-11-04",109.82,92.62012,2363200],["2022-11-07",109.83,92.62855,3297300],["2022-11-08",109.84,92.63694,4418800],["2022-11-09",109.88,92.67071,2359000],["2022-11-10",109.93,92.71288,18529400],["2022-11-11",109.92,92.70444,3942600],["2022-11-14",109.91,92.69601,2489200],["2022-11-15",109.94,92.72131,2746800],["2022-11-16",109.95,92.72974,3010300],["2022-11-17",109.96,92.73817,1732100],["2022-11-18",109.97,92.74661,1213800],["2022-11-21",109.97,92.74661,1952200],["2022-11-22",110,92.77192,1772800],["2022-11-23",110.04,92.80563,1592000],["2022-11-25",110.05,92.81409,843300],["2022-11-28",110.06,92.82251,1942800],["2022-11-29",110.09,92.8478,1997800],["2022-11-30",110.1,92.85623,2660000],["2022-12-01",109.87,92.90698,4818300],["2022-12-02",109.86,92.89851,2268600],["2022-12-05",109.87,92.90698,3495300],["2022-12-06",109.89,92.9239,2459800],["2022-12-07",109.93,92.9577,2388700],["2022-12-08",109.97,92.99154,2178400],["2022-12-09",109.97,92.99154,1949800],["2022-12-12",109.97,92.99154,1094000],["2022-12-13",110.01,93.02538,2595000],["2022-12-14",110,93.01694,2636600],["2022-12-15",109.74,93.06186,3238800],["2022-12-16",109.76,93.07884,5762900],["2022-12-19",109.77,93.08728,2854800],["2022-12-20",109.79,93.10427,7136100],["2022-12-21",109.81,93.12123,2626100],["2022-12-22",109.86,93.16363,2768700],["2022-12-23",109.85,93.15514,1351000],["2022-12-27",109.85,93.15514,3463100],["2022-12-28",109.87,93.17208,1759700],["2022-12-29",109.93,93.22298,6557500],["2022-12-30",109.92,93.21451,4052900],["2023-01-03",109.94,93.23146,6851200],["2023-01-04",109.95,93.23996,2463300],["2023-01-05",109.97,93.25693,1940200],["2023-01-06",109.99,93.27385,2674900],["2023-01-09",110,93.28236,2286300],["2023-01-10",109.99,93.27385,4740500],["2023-01-11",110.02,93.29932,2882800],["2023-01-12",110.08,93.35018,2648900],["2023-01-13",110.08,93.35018,1533700],["2023-01-17",110.11,93.37565,3249400],["2023-01-18",110.12,93.38411,1580300],["2023-01-19",110.15,93.40957,1771700],["2023-01-20",110.17,93.42653,2654600],["2023-01-23",110.17,93.42653,3023000],["2023-01-24",110.18,93.435,1497000],["2023-01-25",110.22,93.46893,2348300],["2023-01-26",110.25,93.49435,2604100],["2023-01-27",110.26,93.50285,2689600],["2023-01-30",110.27,93.5113,1537200],["2023-01-31",110.28,93.51981,2320300],["2023-02-01",109.94,93.54533,3818200],["2023-02-02",109.98,93.57935,4260700],["2023-02-03",109.96,93.56234,3699000],["2023-02-06",109.96,93.56234,1435600],["2023-02-07",109.97,93.57086,4316700],["2023-02-08",109.99,93.58785,1427500],["2023-02-09",110.03,93.6219,2605400],["2023-02-10",110.03,93.6219,3599200],["2023-02-13",110.06,93.64743,4937000],["2023-02-14",110.06,93.64743,8360500],["2023-02-15",110.07,93.65593,5306700],["2023-02-16",110.12,93.69849,8161600],["2023-02-17",110.13,93.70699,3311200],["2023-02-21",110.13,93.70699,15878000],["2023-02-22",110.16,93.73251,12698600],["2023-02-23",110.2,93.76656,3282300],["2023-02-24",110.21,93.77505,3538200],["2023-02-27",110.23,93.79208,4188100],["2023-02-28",110.23,93.79208,2279700],["2023-03-01",109.96,93.80914,4235800],["2023-03-02",110.01,93.85179,3645100],["2023-03-03",110.02,93.86033,2279200],["2023-03-06",110.03,93.86886,1892200],["2023-03-07",110.01,93.85179,3041100],["2023-03-08",110.02,93.86033,2498100],["2023-03-09",110.08,93.91151,2563000],["2023-03-10",110.13,93.95418,3788700],["2023-03-13",110.26,94.0651,6610900],["2023-03-14",110.2,94.01389,22109100],["2023-03-15",110.31,94.10776,5189900],["2023-03-16",110.3,94.09921,4020900],["2023-03-17",110.38,94.16745,2506000],["2023-03-20",110.36,94.15041,3548000],["2023-03-21",110.33,94.12479,3497500],["2023-03-22",110.37,94.15891,1808600],["2023-03-23",110.44,94.21863,2282000],["2023-03-24",110.45,94.22718,3134300],["2023-03-27",110.45,94.22718,3964900],["2023-03-28",110.46,94.23571,4817700],["2023-03-29",110.47,94.24423,1990600],["2023-03-30",110.49,94.26131,2791500],["2023-03-31",110.5,94.26981,2600800],["2023-04-03",110.1,94.26209,4125500],["2023-04-04",110.14,94.29639,2714200],["2023-04-05",110.2,94.34772,4244900],["2023-04-06",110.2,94.34772,2210200],["2023-04-10",110.19,94.33917,3327100],["2023-04-11",110.21,94.35628,2700600],["2023-04-12",110.22,94.36485,1886100],["2023-04-13",110.28,94.41622,2297000],["2023-04-14",110.26,94.3991,1464500],["2023-04-17",110.27,94.40765,1945200],["2023-04-18",110.29,94.4248,1819600],["2023-04-19",110.3,94.43335,1611900],["2023-04-20",110.36,94.48471,1302900],["2023-04-21",110.37,94.49326,1729200],["2023-04-24",110.38,94.50182,2170800],["2023-04-25",110.41,94.52755,1895200],["2023-04-26",110.42,94.53609,1949000],["2023-04-27",110.44,94.55322,2171600],["2023-04-28",110.45,94.56179,2053700],["2023-05-01",110.04,94.55148,2047300],["2023-05-02",110.07,94.57723,1921300],["2023-05-03",110.09,94.59442,2262400],["2023-05-04",110.15,94.64598,3223000],["2023-05-05",110.14,94.63739,2294100],["2023-05-08",110.15,94.64598,1908500],["2023-05-09",110.15,94.64598,1490700],["2023-05-10",110.19,94.68037,1791900],["2023-05-11",110.23,94.71471,17218700],["2023-05-12",110.23,94.71471,14740600],["2023-05-15",110.24,94.72333,3072800],["2023-05-16",110.24,94.72333,3750900],["2023-05-17",110.26,94.74051,2634100],["2023-05-18",110.29,94.76629,1689800],["2023-05-19",110.29,94.76629,2013400],["2023-05-22",110.29,94.76629,1988600],["2023-05-23",110.31,94.78349,5272200],["2023-05-24",110.31,94.78349,2867900],["2023-05-25",110.36,94.82644,2135900],["2023-05-26",110.38,94.84362,1506700],["2023-05-30",110.39,94.85221,2987300],["2023-05-31",110.41,94.8694,2382000],["2023-06-01",110,94.93153,3695100],["2023-06-02",110.01,94.94015,3734400],["2023-06-05",110.01,94.94015,2258200],["2023-06-06",110.03,94.9574,2077100],["2023-06-07",110.05,94.97467,1587700],["2023-06-08",110.12,95.03507,2594000],["2023-06-09",110.12,95.03507,3590300],["2023-06-12",110.14,95.05235,2289000],["2023-06-13",110.16,95.06963,2552400],["2023-06-14",110.17,95.07826,1831700],["2023-06-15",110.25,95.14726,3645600],["2023-06-16",110.26,95.15591,3496200],["2023-06-20",110.26,95.15591,2003600],["2023-06-21",110.27,95.16454,2147100],["2023-06-22",110.31,95.19905,2202400],["2023-06-23",110.32,95.2077,2326300],["2023-06-26",110.34,95.22496,2518900],["2023-06-27",110.36,95.24221,2218500],["2023-06-28",110.37,95.25085,4559800],["2023-06-29",110.39,95.2681,2981600],["2023-06-30",110.45,95.31989,4593300],["2023-07-03",110.01,95.31295,3995900],["2023-07-05",110.03,95.33027,4003500],["2023-07-06",110.09,95.38226,2023100],["2023-07-07",110.09,95.38226,2538100],["2023-07-10",110.11,95.39957,4577000],["2023-07-11",110.11,95.39957,2289500],["2023-07-12",110.14,95.42558,3731400],["2023-07-13",110.2,95.47757,2262000],["2023-07-14",110.21,95.48624,5843900],["2023-07-17",110.22,95.49488,2055100],["2023-07-18",110.23,95.50357,4509700],["2023-07-19",110.25,95.52087,2542500],["2023-07-20",110.3,95.5642,1943200],["2023-07-21",110.31,95.57285,1899000],["2023-07-24",110.32,95.58154,2149200],["2023-07-25",110.33,95.59022,1580300],["2023-07-26",110.35,95.60753,1419400],["2023-07-27",110.39,95.64219,2167500],["2023-07-28",110.42,95.66817,1572900],["2023-07-31",110.44,95.68549,2373400],["2023-08-01",109.99,95.70027,3038700],["2023-08-02",110.01,95.71768,2793000],["2023-08-03",110.05,95.75249,2999700],["2023-08-04",110.08,95.77863,2448100],["2023-08-07",110.08,95.77863,1724600],["2023-08-08",110.1,95.796,1641400],["2023-08-09",110.11,95.80471,2524700],["2023-08-10",110.16,95.84821,1625600],["2023-08-11",110.18,95.86561,1362800],["2023-08-14",110.2,95.88299,1544100],["2023-08-15",110.22,95.90043,1889300],["2023-08-16",110.23,95.90912,2351500],["2023-08-17",110.28,95.95259,2526700],["2023-08-18",110.29,95.9613,1919500],["2023-08-21",110.3,95.97002,2102900],["2023-08-22",110.32,95.98743,1373000],["2023-08-23",110.34,96.00484,3148900],["2023-08-24",110.39,96.04832,1804700],["2023-08-25",110.39,96.04832,1789200],["2023-08-28",110.4,96.05705,1200700],["2023-08-29",110.43,96.08312,2058300],["2023-08-30",110.44,96.09184,1821500],["2023-08-31",110.5,96.14403,2688100],["2023-09-01",110.07,96.17113,4626000],["2023-09-05",110.07,96.17113,2863100],["2023-09-06",110.09,96.18859,2136900],["2023-09-07",110.15,96.24103,2119400],["2023-09-08",110.16,96.24975,3441500],["2023-09-11",110.18,96.26724,3088500],["2023-09-12",110.19,96.27597,2338300],["2023-09-13",110.21,96.29344,1776400],["2023-09-14",110.26,96.33714,2391700],["2023-09-15",110.27,96.34584,2482800],["2023-09-18",110.29,96.36333,2617600],["2023-09-19",110.29,96.36333,1920100],["2023-09-20",110.31,96.38082,1742000],["2023-09-21",110.36,96.42452,2436500],["2023-09-22",110.38,96.44199,1631300],["2023-09-25",110.39,96.45071,2278900],["2023-09-26",110.4,96.45947,2637200],["2023-09-27",110.42,96.47691,2963100],["2023-09-28",110.47,96.52062,2534400],["2023-09-29",110.47,96.52062,5282800],["2023-10-02",110.03,96.54253,3776800],["2023-10-03",110.04,96.55135,5402100],["2023-10-04",110.08,96.58643,16858300],["2023-10-05",110.14,96.63906,3781200],["2023-10-06",110.15,96.64785,3300300],["2023-10-09",110.16,96.65659,2536000],["2023-10-10",110.17,96.6654,3038200],["2023-10-11",110.18,96.67416,3782200],["2023-10-12",110.24,96.72681,2267900],["2023-10-13",110.26,96.74435,2263200],["2023-10-16",110.27,96.75311,2419600],["2023-10-17",110.28,96.76191,2370000],["2023-10-18",110.29,96.77067,2193500],["2023-10-19",110.34,96.81454,2345100],["2023-10-20",110.37,96.8409,2840500],["2023-10-23",110.39,96.85841,2013900],["2023-10-24",110.4,96.8672,1658300],["2023-10-25",110.4,96.8672,1848500],["2023-10-26",110.47,96.9286,1647800],["2023-10-27",110.49,96.94615,2058500],["2023-10-30",110.5,96.95493,3156500],["2023-10-31",110.5,96.95493,3445500],["2023-11-01",110.07,96.98843,3890900],["2023-11-02",110.12,97.03249,2476700],["2023-11-03",110.15,97.05893,4370100],["2023-11-06",110.14,97.0501,16525200],["2023-11-07",110.17,97.07656,3892100],["2023-11-08",110.18,97.08536,2275700],["2023-11-09",110.22,97.12057,2394300],["2023-11-10",110.25,97.14704,2431100],["2023-11-13",110.26,97.15582,3531500],["2023-11-14",110.3,97.19109,3791000],["2023-11-15",110.31,97.19989,3029000],["2023-11-16",110.37,97.25278,3288800],["2023-11-17",110.38,97.26156,2997500],["2023-11-20",110.39,97.27038,3046900],["2023-11-21",110.43,97.30563,2160100],["2023-11-22",110.47,97.34087,1466100],["2023-11-24",110.48,97.34969,1088500],["2023-11-27",110.5,97.36731,2078900],["2023-11-28",110.53,97.39376,2128100],["2023-11-29",110.55,97.41138,2579400],["2023-11-30",110.59,97.44659,4696300],["2023-12-01",110.14,97.4776,3957200],["2023-12-04",110.15,97.48647,3353800],["2023-12-05",110.17,97.50417,2561300],["2023-12-06",110.19,97.52186,2971500],["2023-12-07",110.24,97.5661,1660500],["2023-12-08",110.24,97.5661,1789600],["2023-12-11",110.24,97.5661,2079700],["2023-12-12",110.27,97.59262,1542100],["2023-12-13",110.31,97.62804,2361500],["2023-12-14",109.86,97.67606,3413500],["2023-12-15",109.87,97.68495,2705300],["2023-12-18",109.89,97.70273,2280800],["2023-12-19",109.89,97.70273,7442000],["2023-12-20",109.92,97.72941,3083400],["2023-12-21",109.99,97.79164,2516100],["2023-12-22",110.01,97.80942,2083600],["2023-12-26",110.03,97.82719,1930800],["2023-12-27",110.03,97.82719,1892100],["2023-12-28",110.1,97.88944,1714600],["2023-12-29",110.13,97.91611,1851600],["2024-01-02",110.12,97.90723,2636900],["2024-01-03",110.13,97.91611,2320600],["2024-01-04",110.18,97.96058,1616100],["2024-01-05",110.19,97.96946,2078100],["2024-01-08",110.21,97.98726,2264900],["2024-01-09",110.22,97.99612,1625000],["2024-01-10",110.24,98.01392,1740400],["2024-01-11",110.31,98.07615,1688000],["2024-01-12",110.34,98.10284,1531100],["2024-01-16",110.34,98.10284,2360600],["2024-01-17",110.36,98.12063,2662400],["2024-01-18",110.39,98.14728,2113500],["2024-01-19",110.42,98.17397,3890000],["2024-01-22",110.44,98.19176,3950600],["2024-01-23",110.44,98.19176,2189700],["2024-01-24",110.45,98.20063,2404000],["2024-01-25",110.51,98.25397,2982500],["2024-01-26",110.52,98.26286,1729200],["2024-01-29",110.53,98.27177,1638100],["2024-01-30",110.54,98.28063,1803000],["2024-01-31",110.57,98.30733,3478000],["2024-02-01",110.17,98.37251,3815600],["2024-02-02",110.14,98.34572,2814700],["2024-02-05",110.15,98.35465,2435500],["2024-02-06",110.18,98.38145,2110800],["2024-02-07",110.2,98.39927,1388100],["2024-02-08",110.25,98.44395,1722500],["2024-02-09",110.26,98.45287,2605400],["2024-02-12",110.27,98.46177,1967400],["2024-02-13",110.25,98.44395,2706700],["2024-02-14",110.29,98.47964,1773600],["2024-02-15",110.35,98.53323,1816600],["2024-02-16",110.35,98.53323,1551300],["2024-02-20",110.37,98.55111,1756600],["2024-02-21",110.38,98.56001,1634000],["2024-02-22",110.42,98.59573,2546500],["2024-02-23",110.44,98.6136,3266400],["2024-02-26",110.44,98.6136,1684700],["2024-02-27",110.46,98.63144,1576600],["2024-02-28",110.47,98.64036,2040800],["2024-02-29",110.53,98.69397,3311000],["2024-03-01",110.11,98.71906,3757500],["2024-03-04",110.12,98.728,2742300],["2024-03-05",110.14,98.74593,2585300],["2024-03-06",110.16,98.76387,1889800],["2024-03-07",110.2,98.79974,2023200],["2024-03-08",110.21,98.80871,2195000],["2024-03-11",110.22,98.8177,1731900],["2024-03-12",110.24,98.8356,1443800],["2024-03-13",110.25,98.84457,1552200],["2024-03-14",110.3,98.88939,2071800],["2024-03-15",110.32,98.90733,1723300],["2024-03-18",110.33,98.91631,2056900],["2024-03-19",110.34,98.92525,1860600],["2024-03-20",110.37,98.95214,2372200],["2024-03-21",110.41,98.98803,2078900],["2024-03-22",110.44,99.01493,1356600],["2024-03-25",110.44,99.01493,3515600],["2024-03-26",110.46,99.03284,1203000],["2024-03-27",110.53,99.09563,1826900],["2024-03-28",110.54,99.10456,2490800],["2024-04-01",110.07,99.11538,4439200],["2024-04-02",110.08,99.12439,5076300],["2024-04-03",110.09,99.13339,2873100],["2024-04-04",110.16,99.19641,2585600],["2024-04-05",110.17,99.20541,2037300],["2024-04-08",110.18,99.21443,1564200],["2024-04-09",110.19,99.22343,1464300],["2024-04-10",110.18,99.21443,2877600],["2024-04-11",110.23,99.25948,3432400],["2024-04-12",110.24,99.26845,2406400],["2024-04-15",110.25,99.27747,3945500],["2024-04-16",110.26,99.28646,3752800],["2024-04-17",110.28,99.30447,1804000],["2024-04-18",110.33,99.34949,3423200],["2024-04-19",110.35,99.3675,2259200],["2024-04-22",110.36,99.37653,3896800],["2024-04-23",110.38,99.39452,2211300],["2024-04-24",110.4,99.41252,2033000],["2024-04-25",110.43,99.43956,1901700],["2024-04-26",110.45,99.45756,1744900],["2024-04-29",110.46,99.46655,2577700],["2024-04-30",110.47,99.47559,2763000],["2024-05-01",110.04,99.5063,3307800],["2024-05-02",110.09,99.55153,3285300],["2024-05-03",110.11,99.56961,2206300],["2024-05-06",110.12,99.57864,2422800],["2024-05-07",110.13,99.5877,2268700],["2024-05-08",110.15,99.60577,1464400],["2024-05-09",110.19,99.64196,1654800],["2024-05-10",110.21,99.66004,1421600],["2024-05-13",110.23,99.67812,1501100],["2024-05-14",110.24,99.68718,1684100],["2024-05-15",110.27,99.71429,2191000],["2024-05-16",110.3,99.74142,2014700],["2024-05-17",110.32,99.75953,2692600],["2024-05-20",110.34,99.77758,1437600],["2024-05-21",110.35,99.78663,1684900],["2024-05-22",110.37,99.80473,2144300],["2024-05-23",110.43,99.85899,2716800],["2024-05-24",110.44,99.86801,980200],["2024-05-28",110.43,99.85899,2806300],["2024-05-29",110.44,99.86801,3419300],["2024-05-30",110.47,99.89515,1882100],["2024-05-31",110.51,99.93131,2974400],["2024-06-03",110.06,99.95132,4333800],["2024-06-04",110.08,99.96947,2539000],["2024-06-05",110.09,99.97855,2327700],["2024-06-06",110.12,100.00578,2254700],["2024-06-07",110.15,100.03303,2920200],["2024-06-10",110.17,100.05118,2793700],["2024-06-11",110.18,100.06027,2374500],["2024-06-12",110.22,100.0966,2392200],["2024-06-13",110.23,100.10568,1809200],["2024-06-14",110.28,100.15108,1736400],["2024-06-17",110.29,100.16017,5256600],["2024-06-18",110.32,100.18742,4208800],["2024-06-20",110.34,100.20556,2229200],["2024-06-21",110.39,100.25099,2307200],["2024-06-24",110.4,100.26008,1905500],["2024-06-25",110.42,100.27824,2267200],["2024-06-26",110.42,100.27824,2336300],["2024-06-27",110.45,100.30547,2154500],["2024-06-28",110.5,100.35088,3244900],["2024-07-01",110.05,100.36548,3926600],["2024-07-02",110.07,100.38373,2749700],["2024-07-03",110.1,100.41108,1820100],["2024-07-05",110.14,100.44756,2065600],["2024-07-08",110.17,100.47491,2503000],["2024-07-09",110.17,100.47491,2956300],["2024-07-10",110.18,100.48404,2187300],["2024-07-11",110.21,100.51141,2358500],["2024-07-12",110.27,100.56611,1871700],["2024-07-15",110.29,100.58436,2565300],["2024-07-16",110.3,100.59348,2318500],["2024-07-17",110.31,100.60259,2155900],["2024-07-18",110.33,100.62083,2148000],["2024-07-19",110.39,100.67556,2191400],["2024-07-22",110.4,100.68468,3626400],["2024-07-23",110.42,100.70293,3351000],["2024-07-24",110.43,100.71204,2528800],["2024-07-25",110.44,100.72115,2820600],["2024-07-26",110.5,100.77587,2269300],["2024-07-29",110.52,100.79413,2134300],["2024-07-30",110.53,100.80323,2107900],["2024-07-31",110.54,100.81235,2857800],["2024-08-01",110.08,100.83799,4773100],["2024-08-02",110.18,100.92961,5001100],["2024-08-05",110.18,100.92961,5589900],["2024-08-06",110.18,100.92961,3654800],["2024-08-07",110.2,100.94792,2589200],["2024-08-08",110.21,100.9571,1864600],["2024-08-09",110.25,100.99373,2021900],["2024-08-12",110.28,101.02122,1553500],["2024-08-13",110.31,101.0487,1838500],["2024-08-14",110.31,101.0487,1719900],["2024-08-15",110.32,101.05785,1865100],["2024-08-16",110.37,101.10365,2409800],["2024-08-19",110.38,101.11281,1820100],["2024-08-20",110.41,101.14028,1678000],["2024-08-21",110.43,101.15863,2495500],["2024-08-22",110.45,101.17693,2097400],["2024-08-23",110.5,101.22276,2456500],["2024-08-26",110.51,101.2319,2129600],["2024-08-27",110.53,101.25021,2982800],["2024-08-28",110.55,101.26855,1717000],["2024-08-29",110.56,101.27771,1707800],["2024-08-30",110.6,101.31434,3287800],["2024-09-03",110.16,101.34653,14611400],["2024-09-04",110.19,101.37415,2293400],["2024-09-05",110.21,101.39256,2667400],["2024-09-06",110.26,101.43855,4564800],["2024-09-09",110.26,101.43855,3424500],["2024-09-10",110.3,101.47535,5309300],["2024-09-11",110.29,101.46616,2925100],["2024-09-12",110.31,101.48454,2869500],["2024-09-13",110.37,101.53975,2626000],["2024-09-16",110.41,101.57655,1760000],["2024-09-17",110.42,101.58572,2246000],["2024-09-18",110.46,101.62253,2940200],["2024-09-19",110.48,101.64095,5525500],["2024-09-20",110.53,101.68693,2829000],["2024-09-23",110.55,101.70535,3188200],["2024-09-24",110.56,101.71455,3068800],["2024-09-25",110.58,101.73295,3090200],["2024-09-26",110.59,101.74213,3071100],["2024-09-27",110.63,101.77895,4247700],["2024-09-30",110.63,101.77895,5728900],["2024-10-01",110.2,101.80112,11744100],["2024-10-02",110.2,101.80112,10743300],["2024-10-03",110.2,101.80112,8320700],["2024-10-04",110.24,101.83807,5043900],["2024-10-07",110.23,101.82882,7826100],["2024-10-08",110.26,101.85654,5234900],["2024-10-09",110.27,101.86578,2391800],["2024-10-10",110.28,101.87502,3653500],["2024-10-11",110.33,101.92122,3949500],["2024-10-14",110.34,101.93044,2932000],["2024-10-15",110.35,101.93967,2421300],["2024-10-16",110.37,101.95817,4952900],["2024-10-17",110.37,101.95817,4522800],["2024-10-18",110.42,102.00433,2611300],["2024-10-21",110.43,102.01358,5111000],["2024-10-22",110.43,102.01358,3155600],["2024-10-23",110.43,102.01358,9123400],["2024-10-24",110.45,102.03206,5750500],["2024-10-25",110.49,102.06901,3037200],["2024-10-28",110.52,102.09672,3809700],["2024-10-29",110.52,102.09672,6641600],["2024-10-30",110.55,102.12445,4879800],["2024-10-31",110.57,102.14293,5693400],["2024-11-01",110.15,102.18652,4558200],["2024-11-04",110.17,102.20506,5295000],["2024-11-05",110.17,102.20506,3004700],["2024-11-06",110.17,102.20506,5082300],["2024-11-07",110.2,102.2329,5523400],["2024-11-08",110.26,102.28856,4919500],["2024-11-11",110.25,102.2793,2185900],["2024-11-12",110.26,102.28856,2628200],["2024-11-13",110.28,102.30711,2956000],["2024-11-14",110.29,102.31641,3675600],["2024-11-15",110.31,102.33496,3490100],["2024-11-18",110.33,102.35352,3038600],["2024-11-19",110.35,102.37205,5907900],["2024-11-20",110.37,102.39062,2160300],["2024-11-21",110.37,102.39062,5298100],["2024-11-22",110.41,102.42771,3330400],["2024-11-25",110.43,102.44627,3467200],["2024-11-26",110.44,102.45555,3266100],["2024-11-27",110.46,102.47409,2100100],["2024-11-29",110.51,102.52049,3015400],["2024-12-02",110.11,102.53539,4170100],["2024-12-03",110.14,102.56332,1738700],["2024-12-04",110.14,102.56332,3709400],["2024-12-05",110.17,102.59126,2018700],["2024-12-06",110.22,102.63783,2354000],["2024-12-09",110.24,102.65644,2567300],["2024-12-10",110.24,102.65644,1637300],["2024-12-11",110.26,102.67507,2236900],["2024-12-12",110.27,102.68439,1564700],["2024-12-13",110.3,102.71234,1653300],["2024-12-16",110.33,102.74024,2238500],["2024-12-17",110.33,102.74024,2404300],["2024-12-18",109.92,102.75616,2961000],["2024-12-19",109.95,102.78419,3319900],["2024-12-20",109.98,102.81223,2596100],["2024-12-23",109.99,102.82156,5534600],["2024-12-24",110.02,102.84963,1832400],["2024-12-26",110.04,102.86832,1977900],["2024-12-27",110.07,102.89637,3049500],["2024-12-30",110.1,102.92442,3318900],["2024-12-31",110.11,102.93377,3601200],["2025-01-02",110.13,102.95245,2476800],["2025-01-03",110.16,102.98051,2145000],["2025-01-06",110.18,102.99921,2611600],["2025-01-07",110.2,103.0179,2442700],["2025-01-08",110.2,103.0179,4330100],["2025-01-10",110.23,103.04596,8609600],["2025-01-13",110.25,103.06465,8996000],["2025-01-14",110.26,103.07397,8787900],["2025-01-15",110.28,103.09269,9348700],["2025-01-16",110.29,103.10205,9546200],["2025-01-17",110.34,103.14877,8531500],["2025-01-21",110.36,103.16748,7854100],["2025-01-22",110.36,103.16748,6999500],["2025-01-23",110.38,103.18617,7440100],["2025-01-24",110.42,103.22356,6651200],["2025-01-27",110.44,103.24224,5298300],["2025-01-28",110.45,103.25161,5094700],["2025-01-29",110.46,103.26096,4414900],["2025-01-30",110.47,103.27029,5565700],["2025-01-31",110.51,103.3077,5293100],["2025-02-03",110.12,103.3199,6264700],["2025-02-04",110.13,103.32926,5357300],["2025-02-05",110.14,103.33865,5114900],["2025-02-06",110.16,103.35744,4670200],["2025-02-07",110.19,103.38558,5093200],["2025-02-10",110.2,103.39495,6866400],["2025-02-11",110.2,103.39495,11524800],["2025-02-12",110.2,103.39495,6675000],["2025-02-13",110.23,103.42313,2823400],["2025-02-14",110.28,103.47002,3559400],["2025-02-18",110.28,103.47002,4885500],["2025-02-19",110.31,103.49816,4009400],["2025-02-20",110.32,103.50756,3588600],["2025-02-21",110.36,103.54507,5773200],["2025-02-24",110.38,103.56384,8101900],["2025-02-25",110.4,103.58262,8345200],["2025-02-26",110.4,103.58262,4963800],["2025-02-27",110.41,103.59198,3224700],["2025-02-28",110.45,103.62952,5511200],["2025-03-03",110.11,103.64645,8365800],["2025-03-04",110.12,103.65588,11094600],["2025-03-05",110.14,103.67469,9906900],["2025-03-06",110.15,103.68413,9772100],["2025-03-07",110.2,103.73117,6012500],["2025-03-10",110.21,103.74059,10331900],["2025-03-11",110.23,103.75943,8340800],["2025-03-12",110.23,103.75943,8193500],["2025-03-13",110.24,103.76882,10764700],["2025-03-14",110.29,103.8159,9071900],["2025-03-17",110.29,103.8159,6214900],["2025-03-18",110.3,103.8253,11201300],["2025-03-19",110.31,103.83474,10142800],["2025-03-20",110.33,103.85356,5685000],["2025-03-21",110.37,103.8912,6688100],["2025-03-24",110.38,103.90061,6596000],["2025-03-25",110.39,103.91002,10628800],["2025-03-26",110.4,103.91944,7838100],["2025-03-27",110.42,103.93827,9383800],["2025-03-28",110.45,103.96649,9151900],["2025-03-31",110.46,103.97594,10044000],["2025-04-01",110.1,103.9986,5617800],["2025-04-02",110.11,104.00803,6600100],["2025-04-03",110.12,104.01749,5630300],["2025-04-04",110.17,104.06472,7485000],["2025-04-07",110.18,104.07417,10155800],["2025-04-08",110.2,104.09304,8380900],["2025-04-09",110.2,104.09304,9374600],["2025-04-10",110.2,104.09304,5882400],["2025-04-11",110.25,104.14028,18461900],["2025-04-14",110.26,104.14973,6572100],["2025-04-15",110.27,104.15916,2950700],["2025-04-16",110.29,104.17806,4037500],["2025-04-17",110.34,104.22529,2704100],["2025-04-21",110.35,104.23473,2698800],["2025-04-22",110.36,104.24419,4001900],["2025-04-23",110.37,104.25362,4259500],["2025-04-24",110.38,104.26307,5434200],["2025-04-25",110.42,104.30086,4123600],["2025-04-28",110.43,104.31031,3808200],["2025-04-29",110.43,104.31031,11871500],["2025-04-30",110.46,104.33865,4592400],["2025-05-01",110.1,104.35002,5457000],["2025-05-02",110.12,104.36896,4611300],["2025-05-05",110.13,104.37843,11721500],["2025-05-06",110.14,104.38793,5079000],["2025-05-07",110.16,104.40688,3109900],["2025-05-08",110.17,104.41637,3202000],["2025-05-09",110.2,104.44478,3022300],["2025-05-12",110.21,104.45427,5469700],["2025-05-13",110.22,104.46374,2980600],["2025-05-14",110.22,104.46374,3423300],["2025-05-15",110.24,104.4827,2761000],["2025-05-16",110.28,104.5206,3739000],["2025-05-19",110.28,104.5206,3024900],["2025-05-20",110.3,104.53957,2499100],["2025-05-21",110.31,104.54905,2832000],["2025-05-22",110.33,104.568,2474700],["2025-05-23",110.38,104.61539,2286800],["2025-05-27",110.38,104.61539,2928700],["2025-05-28",110.39,104.62486,3058300],["2025-05-29",110.42,104.65328,2021900],["2025-05-30",110.44,104.67226,4947800],["2025-06-02",110.06,104.68842,7655400],["2025-06-03",110.08,104.70746,2471700],["2025-06-04",110.09,104.71696,1952500],["2025-06-05",110.12,104.74548,2946800],["2025-06-06",110.13,104.755,2890100],["2025-06-09",110.16,104.78355,2358600],["2025-06-10",110.17,104.79306,2308200],["2025-06-11",110.18,104.80257,2350700],["2025-06-12",110.2,104.82158,1970500],["2025-06-13",110.24,104.85963,3812900],["2025-06-16",110.24,104.85963,2241400],["2025-06-17",110.25,104.86916,2466300],["2025-06-18",110.28,104.89768,3193300],["2025-06-20",110.32,104.93575,2193100],["2025-06-23",110.34,104.95475,2763100],["2025-06-24",110.35,104.96427,2718800],["2025-06-25",110.36,104.97378,2772100],["2025-06-26",110.38,104.99281,2542800],["2025-06-27",110.42,105.03085,2626800],["2025-06-30",110.42,105.03085,3543400],["2025-07-01",110.06,105.04134,3952900],["2025-07-02",110.07,105.05091,2678800],["2025-07-03",110.11,105.08907,1596500],["2025-07-07",110.13,105.10817,2867900],["2025-07-08",110.15,105.12724,3260700],["2025-07-09",110.16,105.1368,2484700],["2025-07-10",110.17,105.14633,2139300],["2025-07-11",110.2,105.17497,2443400],["2025-07-14",110.22,105.19406,2041100],["2025-07-15",110.22,105.19406,2116300],["2025-07-16",110.25,105.2227,2760700],["2025-07-17",110.26,105.23224,2048600],["2025-07-18",110.3,105.27041,3854500],["2025-07-21",110.31,105.27995,2462200],["2025-07-22",110.32,105.28952,1686900],["2025-07-23",110.33,105.29904,2738500],["2025-07-24",110.34,105.30858,3358700],["2025-07-25",110.38,105.34676,1781300],["2025-07-28",110.39,105.35631,2756800],["2025-07-29",110.41,105.3754,2426900],["2025-07-30",110.4,105.36586,2720200],["2025-07-31",110.41,105.3754,4128800],["2025-08-01",110.12,105.46638,5053700],["2025-08-04",110.14,105.48554,5236100],["2025-08-05",110.13,105.47594,4247700],["2025-08-06",110.16,105.50468,2470400],["2025-08-07",110.17,105.51425,2560600],["2025-08-08",110.21,105.55257,3333100],["2025-08-11",110.22,105.56216,1887000],["2025-08-12",110.24,105.5813,2332000],["2025-08-13",110.26,105.60047,2160100],["2025-08-14",110.26,105.60047,2417100],["2025-08-15",110.29,105.6292,2051000],["2025-08-18",110.3,105.63877,2448000],["2025-08-19",110.33,105.66752,3473600],["2025-08-20",110.34,105.67709,2352200],["2025-08-21",110.33,105.66752,2232300],["2025-08-22",110.4,105.73456,4058700],["2025-08-25",110.4,105.73456,2672200],["2025-08-26",110.41,105.74413,1735600],["2025-08-27",110.43,105.76328,2575800],["2025-08-28",110.44,105.77287,2172200],["2025-08-29",110.49,105.82073,4761000],["2025-09-02",110.13,105.84763,3894700],["2025-09-03",110.15,105.86687,3009300],["2025-09-04",110.17,105.88608,2439900],["2025-09-05",110.23,105.94376,2586400],["2025-09-08",110.25,105.96299,1786600],["2025-09-09",110.24,105.95336,1925400],["2025-09-10",110.26,105.97261,2305700],["2025-09-11",110.28,105.99181,2148200],["2025-09-12",110.3,106.01105,2703700],["2025-09-15",110.32,106.03027,4698800],["2025-09-16",110.34,106.04949,2019900],["2025-09-17",110.35,106.0591,2844800],["2025-09-18",110.36,106.06871,2264400],["2025-09-19",110.4,106.10716,1902500],["2025-09-22",110.41,106.11677,1859900],["2025-09-23",110.41,106.11677,3294200],["2025-09-24",110.42,106.12638,1632200],["2025-09-25",110.43,106.13599,2470800],["2025-09-26",110.47,106.17445,1942600],["2025-09-29",110.48,106.18404,2385900],["2025-09-30",110.49,106.19364,4237800],["2025-10-01",110.15,106.21968,3446000],["2025-10-02",110.16,106.22932,2008900],["2025-10-03",110.2,106.26791,2090700],["2025-10-06",110.19,106.25828,2485200],["2025-10-07",110.2,106.26791,2531700],["2025-10-08",110.22,106.2872,2069500],["2025-10-09",110.23,106.29684,2873200],["2025-10-10",110.28,106.34504,3878000],["2025-10-13",110.27,106.33542,3202400],["2025-10-14",110.3,106.36435,2144600],["2025-10-15",110.29,106.35469,2007600],["2025-10-16",110.31,106.37399,2001000],["2025-10-17",110.36,106.4222,1471100],["2025-10-20",110.37,106.43183,1369800],["2025-10-21",110.38,106.44149,2140000],["2025-10-22",110.4,106.46078,1573900],["2025-10-23",110.41,106.47042,1554700],["2025-10-24",110.43,106.48971,2995100],["2025-10-27",110.46,106.51862,2173100],["2025-10-28",110.47,106.52829,1509400],["2025-10-29",110.46,106.51862,3416300],["2025-10-30",110.47,106.52829,2092500],["2025-10-31",110.49,106.54755,2912400],["2025-11-03",110.15,106.57755,4062900],["2025-11-04",110.16,106.58723,3393000],["2025-11-05",110.17,106.59691,2062900],["2025-11-06",110.19,106.61626,2422700],["2025-11-07",110.23,106.65497,2216300],["2025-11-10",110.24,106.66462,2445900],["2025-11-11",110.24,106.66462,1703800],["2025-11-12",110.25,106.67432,1842200],["2025-11-13",110.26,106.684,2135500],["2025-11-14",110.29,106.71301,3229400],["2025-11-17",110.3,106.72269,2194500],["2025-11-18",110.32,106.74204,2445400],["2025-11-19",110.33,106.75172,2480300],["2025-11-20",110.34,106.76141,3212600],["2025-11-21",110.38,106.8001,2488800],["2025-11-24",110.39,106.80978,1975800],["2025-11-25",110.4,106.81946,1860900],["2025-11-26",110.42,106.8388,1898700],["2025-11-28",110.45,106.86782,2504400],["2025-12-01",110.12,106.88918,3505900],["2025-12-02",110.14,106.9086,1888200],["2025-12-03",110.16,106.92801,4578500],["2025-12-04",110.16,106.92801,3668900],["2025-12-05",110.2,106.96683,2290200],["2025-12-08",110.21,106.97654,2922200],["2025-12-09",110.22,106.98625,2463500],["2025-12-10",110.25,107.01536,4006500],["2025-12-11",110.27,107.03477,2275500],["2025-12-12",110.3,107.06389,1883900],["2025-12-15",110.32,107.08331,2455000],["2025-12-16",110.33,107.09302,2424800],["2025-12-17",110.34,107.10271,1986700],["2025-12-18",110.36,107.12214,2101000],["2025-12-19",110.02,107.13867,3193000],["2025-12-22",110.04,107.15816,3061600],["2025-12-23",110.04,107.15816,2922400],["2025-12-24",110.07,107.18738,1539200],["2025-12-26",110.11,107.22633,2439800],["2025-12-29",110.11,107.22633,2178700],["2025-12-30",110.12,107.23608,2135900],["2025-12-31",110.15,107.2653,2338800],["2026-01-02",110.17,107.28477,2411000],["2026-01-05",110.19,107.30423,1921700],["2026-01-06",110.19,107.30423,2899100],["2026-01-07",110.21,107.32372,2450200],["2026-01-08",110.22,107.33346,2781000],["2026-01-09",110.25,107.36268,2455900],["2026-01-12",110.26,107.37241,2279800],["2026-01-13",110.26,107.37241,2948400],["2026-01-14",110.27,107.38213,2449900],["2026-01-15",110.28,107.39187,2944500],["2026-01-16",110.31,107.4211,2621200],["2026-01-20",110.32,107.43083,3367800],["2026-01-21",110.34,107.45031,3360500],["2026-01-22",110.34,107.45031,4150000],["2026-01-23",110.37,107.47952,2437200],["2026-01-26",110.38,107.48925,1833800],["2026-01-27",110.4,107.50875,2090400],["2026-01-28",110.4,107.50875,1828300],["2026-01-29",110.41,107.51849,3034800],["2026-01-30",110.44,107.5477,3285700],["2026-02-02",110.12,107.56918,3828200],["2026-02-03",110.13,107.57895,3391400],["2026-02-04",110.13,107.57895,3051700],["2026-02-05",110.16,107.60826,3621800],["2026-02-06",110.18,107.62778,5666800],["2026-02-09",110.2,107.64732,3142100],["2026-02-10",110.2,107.64732,3213600],["2026-02-11",110.21,107.6571,2625100],["2026-02-12",110.22,107.66686,2324000],["2026-02-13",110.27,107.71571,2192500],["2026-02-17",110.28,107.72547,1901000],["2026-02-18",110.28,107.72547,2050200],["2026-02-19",110.3,107.74502,2156600],["2026-02-20",110.32,107.76455,3398900],["2026-02-23",110.33,107.77432,2780700],["2026-02-24",110.34,107.78409,2226400],["2026-02-25",110.35,107.79386,1731900],["2026-02-26",110.36,107.80362,1870600],["2026-02-27",110.39,107.83293,5135900],["2026-03-02",110.1,107.84664,3536500],["2026-03-03",110.11,107.85643,3484500],["2026-03-04",110.11,107.85643,2198200],["2026-03-05",110.13,107.87602,2198700],["2026-03-06",110.16,107.90542,5782500],["2026-03-09",110.17,107.91521,4277800],["2026-03-10",110.18,107.92501,3310200],["2026-03-11",110.19,107.9348,1975300],["2026-03-12",110.19,107.9348,3208100],["2026-03-13",110.23,107.97398,6686000],["2026-03-16",110.24,107.98377,2179300],["2026-03-17",110.25,107.99357,2496500],["2026-03-18",110.25,107.99357,1336500],["2026-03-19",110.25,107.99357,2497800],["2026-03-20",110.28,108.02296,4833200],["2026-03-23",110.3,108.04255,4869700],["2026-03-24",110.31,108.05234,1956100],["2026-03-25",110.32,108.06213,1713000],["2026-03-26",110.32,108.06213,2526800],["2026-03-27",110.36,108.10131,2681900],["2026-03-30",110.38,108.12089,3320200],["2026-03-31",110.39,108.13071,7304800],["2026-04-01",110.08,108.14446,5695400],["2026-04-02",110.12,108.18376,3924900],["2026-04-06",110.13,108.19357,3143200],["2026-04-07",110.14,108.2034,1797200],["2026-04-08",110.15,108.21322,5101200],["2026-04-09",110.17,108.23287,3146200],["2026-04-10",110.2,108.26234,2636200],["2026-04-13",110.2,108.26234,3801300],["2026-04-14",110.22,108.28201,3486200],["2026-04-15",110.22,108.28201,3409000],["2026-04-16",110.23,108.29182,2030700],["2026-04-17",110.28,108.34094,2804200],["2026-04-20",110.28,108.34094,2604000],["2026-04-21",110.29,108.35077,2684900],["2026-04-22",110.31,108.37041,1412900],["2026-04-23",110.32,108.38023,2635100],["2026-04-24",110.35,108.40971,3576800],["2026-04-27",110.36,108.41953,1687300],["2026-04-28",110.37,108.42936,1371000],["2026-04-29",110.37,108.42936,2011700],["2026-04-30",110.39,108.44901,3425600],["2026-05-01",110.09,108.47659,3437600],["2026-05-04",110.11,108.4963,2381600],["2026-05-05",110.11,108.4963,3063800],["2026-05-06",110.13,108.51601,2295600],["2026-05-07",110.14,108.52586,2269700],["2026-05-08",110.18,108.56528,1739500],["2026-05-11",110.18,108.56528,1903300],["2026-05-12",110.19,108.57513,1516100],["2026-05-13",110.19,108.57513,3562300],["2026-05-14",110.2,108.58498,2383000],["2026-05-15",110.24,108.6244,2044800],["2026-05-18",110.25,108.63425,2733700],["2026-05-19",110.26,108.64411,2789500],["2026-05-20",110.28,108.66381,2383700],["2026-05-21",110.29,108.67367,1954900],["2026-05-22",110.31,108.69337,1781100],["2026-05-26",110.32,108.70322,1886500],["2026-05-27",110.34,108.72293,1477700],["2026-05-28",110.35,108.73279,2284800],["2026-05-29",110.38,108.76234,3226000],["2026-06-01",110.06,108.77321,3124500],["2026-06-02",110.08,108.79298,2389900],["2026-06-03",110.08,108.79298,2075000],["2026-06-04",110.09,108.80286,2055400],["2026-06-05",110.12,108.83252,3581400],["2026-06-08",110.13,108.8424,2264000],["2026-06-09",110.14,108.85228,3323600],["2026-06-10",110.15,108.86217,2934900],["2026-06-11",110.17,108.88194,3584200],["2026-06-12",110.2,108.91157,2019900],["2026-06-15",110.21,108.92146,3215800],["2026-06-16",110.23,108.94122,1923400],["2026-06-17",110.2,108.91157,3398800],["2026-06-18",110.26,108.97088,2155800],["2026-06-22",110.25,108.96099,2251400],["2026-06-23",110.27,108.98075,2225800],["2026-06-24",110.28,108.99064,1957800],["2026-06-25",110.3,109.01041,2952000],["2026-06-26",110.33,109.04005,2883900],["2026-06-29",110.34,109.04994,2886000],["2026-06-30",110.35,109.05982,4102500],["2026-07-01",110.04,109.06875,4614500],["2026-07-02",110.09,109.1183,3131800],["2026-07-06",110.11,109.13813,2022700],["2026-07-07",110.1,109.12822,2274900],["2026-07-08",110.12,109.14805,2097600],["2026-07-09",110.14,109.16786,1954500],["2026-07-10",110.17,109.1976,2336300],["2026-07-13",110.16,109.18769,1781000],["2026-07-14",110.19,109.21743,2048900],["2026-07-15",110.21,109.23725,1871800],["2026-07-16",110.21,109.23725,1505900],["2026-07-17",110.25,109.27689,2994300],["2026-07-20",110.26,109.28681,2315400],["2026-07-21",110.25,109.27689,2926200],["2026-07-22",110.27,109.29671,2807900],["2026-07-23",110.26,109.28681,2153900],["2026-07-24",110.29,109.31654,1863200],["2026-07-27",110.3,109.32646,2800900],["2026-07-28",110.33,109.35619,2776500],["2026-07-29",110.36,109.38593,2881400],["2026-07-30",110.37,109.39584,3874600],["2026-07-31",110.4,109.42557,3309600],["2026-08-03",110.08,109.44546,4719300],["2026-08-04",110.09,109.45539,3163200],["2026-08-05",110.1,109.46534,3223300],["2026-08-06",110.11,109.47528,1559400],["2026-08-07",110.15,109.51505,3536100],["2026-08-10",110.16,109.52499,1849700],["2026-08-11",110.17,109.53493,2302500],["2026-08-12",110.19,109.55482,1611900],["2026-08-13",110.21,109.57471,3018200],["2026-08-14",110.24,109.60453,2279200],["2026-08-17",110.24,109.60453,2057300],["2026-08-18",110.26,109.62442,3513100],["2026-08-19",110.27,109.63435,2289400],["2026-08-20",110.28,109.6443,1580000],["2026-08-21",110.31,109.67413,1819000],["2026-08-24",110.32,109.68407,2165500],["2026-08-25",110.34,109.70396,1931500],["2026-08-26",110.35,109.7139,1934900],["2026-08-27",110.35,109.7139,2170300],["2026-08-28",110.36,109.72385,3214000],["2026-08-31",110.37,109.73379,3467700],["2026-09-01",110.05,109.75174,4153500],["2026-09-02",110.06,109.7617,4385200],["2026-09-03",110.08,109.78165,4701300],["2026-09-04",110.13,109.83151,2383800],["2026-09-08",110.13,109.83151,1706500],["2026-09-09",110.14,109.84149,1592700],["2026-09-10",110.12,109.82155,5138600],["2026-09-11",110.15,109.85146,1935700],["2026-09-14",110.16,109.86144,2094600],["2026-09-15",110.17,109.87141,3931300],["2026-09-16",110.16,109.86144,2514000],["2026-09-17",110.18,109.88138,2467000],["2026-09-18",110.21,109.9113,2625100],["2026-09-21",110.22,109.92127,2018200],["2026-09-22",110.23,109.93125,2310300],["2026-09-23",110.22,109.92127,2363500],["2026-09-24",110.23,109.93125,2736900],["2026-09-25",110.27,109.97113,2824100],["2026-09-28",110.28,109.98111,2819800],["2026-09-29",110.31,110.01102,20766300],["2026-09-30",110.32,110.021,7510300],["2026-10-01",110.05,110.05,6066900],["2026-10-02",110.07,110.07,4769900],["2026-10-05",110.09,110.09,4178500],["2026-10-06",110.09,110.09,2987200],["2026-10-07",110.12,110.12,3497000],["2026-10-08",110.13,110.13,3267900],["2026-10-09",110.17,110.17,2478500],["2026-10-12",110.17,110.17,1766000],["2026-10-13",110.18,110.18,2959200]]},"ORCL":{"rows":[["2010-01-04",24.85,19.80496,26795000],["2010-01-05",24.82,19.78106,28669900],["2010-01-06",24.46,19.49415,24560700],["2010-01-07",24.38,19.43038,30469700],["2010-01-08",24.68,19.66947,23542400],["2010-01-11",24.69,19.67744,19002400],["2010-01-12",24.56,19.57383,26204600],["2010-01-13",24.8,19.76511,24912300],["2010-01-14",25.34,20.23629,44685200],["2010-01-15",25.24,20.15642,42296200],["2010-01-19",25.33,20.2283,22732200],["2010-01-20",25.06,20.01267,39971500],["2010-01-21",24.83,19.829,41756100],["2010-01-22",24.15,19.28595,33681500],["2010-01-25",24.03,19.19012,26366600],["2010-01-26",23.88,19.07034,28746000],["2010-01-27",23.86,19.05437,28819300],["2010-01-28",23.47,18.74292,41245700],["2010-01-29",23.06,18.4155,49957800],["2010-02-01",23.22,18.54327,29572800],["2010-02-02",23.76,18.9745,32150600],["2010-02-03",23.75,18.96652,23101100],["2010-02-04",23.11,18.45543,33254900],["2010-02-05",23.55,18.8068,45919600],["2010-02-08",23.12,18.46341,32929200],["2010-02-09",23.51,18.77486,34084100],["2010-02-10",23.11,18.45543,40139200],["2010-02-11",23.35,18.64708,28159000],["2010-02-12",23.41,18.695,33657700],["2010-02-16",23.81,19.01443,21582200],["2010-02-17",24.18,19.30992,26147200],["2010-02-18",24.52,19.58144,31679100],["2010-02-19",24.32,19.42171,25941000],["2010-02-22",24.81,19.81303,37081800],["2010-02-23",24.48,19.54949,25098300],["2010-02-24",24.77,19.78109,24530400],["2010-02-25",24.87,19.86094,29145200],["2010-02-26",24.65,19.68525,21048700],["2010-03-01",24.74,19.75713,19744300],["2010-03-02",24.58,19.62935,23535000],["2010-03-03",24.5,19.56546,20726400],["2010-03-04",24.76,19.7731,20925500],["2010-03-05",24.95,19.92483,19312900],["2010-03-08",24.7,19.72518,16843600],["2010-03-09",24.88,19.86893,21835800],["2010-03-10",24.87,19.86094,23095900],["2010-03-11",25.14,20.07656,24214600],["2010-03-12",25.05,20.00469,35344700],["2010-03-15",25.28,20.18836,22025300],["2010-03-16",25.21,20.13246,25478300],["2010-03-17",25.47,20.34009,30309400],["2010-03-18",25.38,20.26823,29185800],["2010-03-19",25.19,20.11649,45881000],["2010-03-22",25.56,20.41197,24945500],["2010-03-23",25.99,20.75536,25834200],["2010-03-24",25.76,20.5717,28837000],["2010-03-25",26.04,20.79529,54350900],["2010-03-26",25.69,20.51578,58562200],["2010-03-29",25.57,20.41996,28975300],["2010-03-30",25.54,20.39599,29819400],["2010-03-31",25.71,20.53176,27196400],["2010-04-01",25.46,20.33211,26562700],["2010-04-05",25.58,20.42794,19390200],["2010-04-06",25.83,20.62759,26937600],["2010-04-07",25.91,20.69148,29833200],["2010-04-08",25.83,20.62759,28266100],["2010-04-09",26.13,20.86717,19663700],["2010-04-12",26.2,20.96318,24773300],["2010-04-13",26.35,21.0832,33933000],["2010-04-14",26.38,21.1072,27920000],["2010-04-15",26.2,20.96318,23828200],["2010-04-16",25.95,20.76315,42289300],["2010-04-19",26.19,20.95518,27078800],["2010-04-20",26.15,20.92318,23703400],["2010-04-21",26.29,21.03519,24276800],["2010-04-22",26.24,20.99518,27275800],["2010-04-23",26.48,21.18721,27478900],["2010-04-26",26.47,21.17921,20080500],["2010-04-27",25.98,20.78716,26235700],["2010-04-28",25.86,20.69114,31820300],["2010-04-29",25.97,20.77915,18620100],["2010-04-30",25.87,20.69914,25567400],["2010-05-03",26.01,20.81116,19357000],["2010-05-04",24.97,19.97903,48382700],["2010-05-05",24.94,19.95503,33663600],["2010-05-06",23.91,19.13091,56242000],["2010-05-07",23.41,18.73084,63592900],["2010-05-10",24.39,19.51496,38947200],["2010-05-11",24.19,19.35493,29469800],["2010-05-12",24.6,19.68299,27116300],["2010-05-13",24.24,19.39495,22780300],["2010-05-14",23.78,19.02689,28736600],["2010-05-17",23.74,18.99488,22401200],["2010-05-18",23.43,18.74685,29926200],["2010-05-19",23.19,18.55482,29806500],["2010-05-20",22.35,17.88271,40313300],["2010-05-21",22.16,17.73069,63119700],["2010-05-24",22.28,17.8267,32817400],["2010-05-25",22.2,17.7627,41173900],["2010-05-26",21.91,17.53066,43317600],["2010-05-27",22.58,18.06674,29881400],["2010-05-28",22.57,18.05874,35878200],["2010-06-01",22.2,17.7627,32336200],["2010-06-02",22.64,18.11475,28371600],["2010-06-03",22.84,18.27478,28583600],["2010-06-04",22.13,17.70669,35094700],["2010-06-07",21.7,17.36264,25656900],["2010-06-08",21.76,17.41064,29552600],["2010-06-09",21.54,17.23462,22198300],["2010-06-10",22.2,17.7627,25018200],["2010-06-11",22.69,18.15476,30179600],["2010-06-14",22.69,18.15476,22318600],["2010-06-15",23.2,18.56281,24304500],["2010-06-16",23.18,18.54681,20702000],["2010-06-17",23.07,18.4588,22376600],["2010-06-18",23.2,18.56281,29538900],["2010-06-21",23.09,18.4748,19526100],["2010-06-22",22.89,18.31478,19107800],["2010-06-23",22.68,18.14675,23533600],["2010-06-24",22.22,17.77869,30313500],["2010-06-25",22.66,18.13075,62583800],["2010-06-28",22.45,17.96272,24643100],["2010-06-29",21.75,17.40263,34229000],["2010-06-30",21.46,17.1706,35301600],["2010-07-01",21.55,17.24263,38318200],["2010-07-02",21.83,17.46665,31784000],["2010-07-06",22.32,17.8587,39642400],["2010-07-07",23.09,18.4748,36663500],["2010-07-08",23.22,18.57882,27335600],["2010-07-09",23.37,18.69884,16258800],["2010-07-12",23.38,18.74694,19312200],["2010-07-13",23.71,19.01156,22207700],["2010-07-14",23.94,19.19598,34781800],["2010-07-15",23.83,19.10778,26060700],["2010-07-16",23.27,18.65874,30343000],["2010-07-19",23.59,18.91534,19688200],["2010-07-20",23.92,19.17994,38192700],["2010-07-21",23.56,18.89128,38740000],["2010-07-22",24.31,19.49266,32726500],["2010-07-23",24.5,19.64501,29755500],["2010-07-26",24.64,19.75726,27093000],["2010-07-27",24.57,19.70113,23800600],["2010-07-28",24.28,19.4686,21200100],["2010-07-29",23.7,19.00354,39976700],["2010-07-30",23.64,18.95543,48321700],["2010-08-02",24.29,19.47662,26652000],["2010-08-03",24.21,19.41247,16366100],["2010-08-04",24.49,19.63699,19989600],["2010-08-05",24.29,19.47662,18723600],["2010-08-06",24.38,19.54879,33734300],["2010-08-09",24.26,19.45256,20551400],["2010-08-10",24.29,19.47662,28063400],["2010-08-11",23.66,18.97146,25666300],["2010-08-12",22.94,18.39415,33737300],["2010-08-13",22.66,18.16962,29793400],["2010-08-16",22.72,18.21774,19511700],["2010-08-17",23.05,18.48234,22483000],["2010-08-18",23.09,18.51441,18984200],["2010-08-19",23,18.44224,26754800],["2010-08-20",23.02,18.45828,21985400],["2010-08-23",22.84,18.31395,18250200],["2010-08-24",22.41,17.96917,23293400],["2010-08-25",22.42,17.97718,18685900],["2010-08-26",22.25,17.84087,18884700],["2010-08-27",22.51,18.04935,21375200],["2010-08-30",22.02,17.65645,23318300],["2010-08-31",21.84,17.51212,41712400],["2010-09-01",22.62,18.13755,29085400],["2010-09-02",22.48,18.0253,18057800],["2010-09-03",22.92,18.37811,21256900],["2010-09-07",24.26,19.45256,113824400],["2010-09-08",24.14,19.35635,54705500],["2010-09-09",24.33,19.5087,25963700],["2010-09-10",25.05,20.08601,44266700],["2010-09-13",25.11,20.13412,46816700],["2010-09-14",25.38,20.35062,31261800],["2010-09-15",25.74,20.63929,37563600],["2010-09-16",25.36,20.33459,52951000],["2010-09-17",27.48,22.03448,150976500],["2010-09-20",27.49,22.0425,49729800],["2010-09-21",26.82,21.50527,82733900],["2010-09-22",27.2,21.80997,51969100],["2010-09-23",27.12,21.74582,33123300],["2010-09-24",26.96,21.61752,58136200],["2010-09-27",26.95,21.60951,34142900],["2010-09-28",27.19,21.80195,43256700],["2010-09-29",27.17,21.78592,36626800],["2010-09-30",26.85,21.52932,42880900],["2010-10-01",27.24,21.84204,33690400],["2010-10-04",26.9,21.60908,36791900],["2010-10-05",27.3,21.9304,42520100],["2010-10-06",27.58,22.15533,50631600],["2010-10-07",27.69,22.2437,40611400],["2010-10-08",28,22.49272,33162900],["2010-10-11",27.85,22.37222,22649500],["2010-10-12",27.95,22.45256,27552500],["2010-10-13",28.6,22.97471,49145300],["2010-10-14",28.33,22.75781,38136000],["2010-10-15",28.9,23.2157,54775500],["2010-10-18",29.23,23.48079,35810300],["2010-10-19",29.13,23.40046,44673600],["2010-10-20",28.64,23.00684,39081700],["2010-10-21",28.82,23.15144,30191100],["2010-10-22",28.99,23.288,16499800],["2010-10-25",28.84,23.16749,30650400],["2010-10-26",28.63,22.99881,28045400],["2010-10-27",28.7,23.05504,33890100],["2010-10-28",29.36,23.58522,35130600],["2010-10-29",29.38,23.60129,35074300],["2010-11-01",29.13,23.40046,21100000],["2010-11-02",29.53,23.72179,24201900],["2010-11-03",29.2,23.4567,30003800],["2010-11-04",29.47,23.67359,35709700],["2010-11-05",29.25,23.49686,28312700],["2010-11-08",29.04,23.32817,27179000],["2010-11-09",28.74,23.08718,34625800],["2010-11-10",28.69,23.04701,27841000],["2010-11-11",28.57,22.95061,37211000],["2010-11-12",28.32,22.74978,25818800],["2010-11-15",28.4,22.81405,21636700],["2010-11-16",27.58,22.15533,31206600],["2010-11-17",27.91,22.42042,24642700],["2010-11-18",28.31,22.74174,32649200],["2010-11-19",28.15,22.61322,25890900],["2010-11-22",28.05,22.53288,27618000],["2010-11-23",27.19,21.84204,31294200],["2010-11-24",27.74,22.28386,34983800],["2010-11-26",27.49,22.08304,12887500],["2010-11-29",27.22,21.86614,32610700],["2010-11-30",27.05,21.72956,38931000],["2010-12-01",27.65,22.21156,34781300],["2010-12-02",28.1,22.57305,32129900],["2010-12-03",28.81,23.1434,34454600],["2010-12-06",28.73,23.07914,21150300],["2010-12-07",29.05,23.3362,32190500],["2010-12-08",29.23,23.48079,14874800],["2010-12-09",29.26,23.50489,18260200],["2010-12-10",29.94,24.05114,28562000],["2010-12-13",30.42,24.43674,45575200],["2010-12-14",30.51,24.50904,25351800],["2010-12-15",30.49,24.49297,30537600],["2010-12-16",30.27,24.31624,47435600],["2010-12-17",31.46,25.27218,92487100],["2010-12-20",31.67,25.44087,33568100],["2010-12-21",31.76,25.51317,20002800],["2010-12-22",31.66,25.43284,14019200],["2010-12-23",31.54,25.33644,13049400],["2010-12-27",31.66,25.43284,13822100],["2010-12-28",31.57,25.36055,9736000],["2010-12-29",31.5,25.30431,9769000],["2010-12-30",31.29,25.13562,12989400],["2010-12-31",31.3,25.14365,11716300],["2011-01-03",31.62,25.40071,20970400],["2011-01-04",31.48,25.28825,22870800],["2011-01-05",31.04,24.93479,36339600],["2011-01-06",31.17,25.03922,21859400],["2011-01-07",31.03,24.92676,27697900],["2011-01-10",31.04,24.93479,29719600],["2011-01-11",30.99,24.89462,26395300],["2011-01-12",30.94,24.85446,33963700],["2011-01-13",31.18,25.04724,43412400],["2011-01-14",31.25,25.14381,37934100],["2011-01-18",31.53,25.36909,26975900],["2011-01-19",31.6,25.42542,26939000],["2011-01-20",32.31,25.99668,47750700],["2011-01-21",32.51,26.15761,34482100],["2011-01-24",32.4,26.0691,20170200],["2011-01-25",32.29,25.98059,25926600],["2011-01-26",32.56,26.19783,21485600],["2011-01-27",32.92,26.48749,25635600],["2011-01-28",32,25.74726,30820300],["2011-01-31",32.03,25.77139,20820100],["2011-02-01",33.24,26.74497,32573400],["2011-02-02",33.14,26.66449,19358200],["2011-02-03",32.99,26.54381,17600900],["2011-02-04",32.62,26.24611,38691800],["2011-02-07",32.98,26.53577,22785100],["2011-02-08",33.03,26.57599,15418400],["2011-02-09",32.89,26.46335,17112700],["2011-02-10",33.26,26.76106,17237600],["2011-02-11",33.47,26.93002,17402300],["2011-02-14",33.29,26.7852,16438000],["2011-02-15",32.76,26.35875,19332100],["2011-02-16",33.11,26.64036,15829000],["2011-02-17",33.01,26.55991,14568900],["2011-02-18",33.68,27.09899,25539900],["2011-02-22",32.53,26.17369,24887800],["2011-02-23",32.18,25.89209,22154100],["2011-02-24",32.25,25.9484,23416200],["2011-02-25",32.95,26.51163,20850400],["2011-02-28",32.9,26.4714,19406700],["2011-03-01",31.67,25.48174,30423200],["2011-03-02",32.12,25.84381,23091500],["2011-03-03",33.03,26.57599,24169800],["2011-03-04",32.76,26.35875,19148900],["2011-03-07",32.1,25.82771,20474300],["2011-03-08",32.74,26.34266,21891800],["2011-03-09",32.79,26.38289,17217800],["2011-03-10",31.8,25.58633,29054200],["2011-03-11",31.91,25.67484,23705900],["2011-03-14",31.59,25.41737,18656500],["2011-03-15",31.17,25.07943,34600300],["2011-03-16",30.2,24.29897,45026200],["2011-03-17",30.55,24.58059,31529500],["2011-03-18",30.76,24.74955,34862100],["2011-03-21",31.42,25.28059,23199400],["2011-03-22",31.13,25.04725,20051900],["2011-03-23",31.41,25.27254,23159700],["2011-03-24",32.14,25.8599,38277500],["2011-03-25",32.64,26.26221,64967600],["2011-03-28",32.56,26.19783,31399500],["2011-03-29",33.16,26.68059,29950300],["2011-03-30",33.05,26.59208,25718200],["2011-03-31",33.43,26.89784,38234200],["2011-04-01",34.02,27.37255,43176800],["2011-04-04",34.14,27.4691,26743000],["2011-04-05",33.92,27.29209,30286100],["2011-04-06",33.58,27.01853,24782200],["2011-04-07",33.72,27.13116,22723600],["2011-04-08",33.54,26.98635,16136500],["2011-04-11",33.78,27.22816,15960300],["2011-04-12",33.4,26.92186,16948600],["2011-04-13",33.7,27.16368,24345500],["2011-04-14",33.8,27.24428,17962100],["2011-04-15",34.18,27.55057,25468400],["2011-04-18",33.63,27.10726,20226500],["2011-04-19",33.67,27.1395,20452400],["2011-04-20",34.11,27.49415,24798400],["2011-04-21",34.75,28.01002,21125800],["2011-04-25",34.83,28.0745,12163000],["2011-04-26",34.97,28.18735,30391000],["2011-04-27",35.25,28.41305,21990200],["2011-04-28",35.29,28.44529,22995700],["2011-04-29",35.96,28.98532,94242100],["2011-05-02",36.37,29.31581,30058600],["2011-05-03",36.14,29.13041,24946200],["2011-05-04",35.25,28.41305,38886400],["2011-05-05",34.67,27.94553,23245400],["2011-05-06",34.87,28.10675,23885400],["2011-05-09",35.2,28.37274,16272500],["2011-05-10",35.62,28.71128,17015600],["2011-05-11",34.98,28.1954,20854300],["2011-05-12",35.73,28.79994,23096900],["2011-05-13",35.19,28.36468,20438800],["2011-05-16",34.18,27.55057,31350300],["2011-05-17",33.94,27.35712,27856100],["2011-05-18",33.91,27.33294,30005900],["2011-05-19",34.5,27.80852,22741400],["2011-05-20",34.27,27.62312,16484100],["2011-05-23",33.16,26.7284,29985800],["2011-05-24",33.04,26.63169,21893400],["2011-05-25",32.99,26.59138,23042300],["2011-05-26",33.4,26.92186,20948100],["2011-05-27",33.7,27.16368,16918600],["2011-05-31",34.22,27.58282,30783300],["2011-06-01",32.88,26.50271,31762600],["2011-06-02",32.72,26.37375,38255500],["2011-06-03",32.33,26.05939,23808200],["2011-06-06",32.19,25.94654,21677600],["2011-06-07",31.84,25.66443,28218700],["2011-06-08",31.25,25.18887,36607500],["2011-06-09",31.63,25.49516,21647100],["2011-06-10",31.18,25.13243,23747000],["2011-06-13",31.63,25.49516,26716600],["2011-06-14",32.08,25.85789,23067400],["2011-06-15",31.16,25.11633,34512600],["2011-06-16",30.8,24.82615,29868500],["2011-06-17",31.18,25.13243,42812400],["2011-06-20",31.91,25.72086,23408300],["2011-06-21",32.65,26.31733,26941600],["2011-06-22",32.2,25.95461,25940800],["2011-06-23",32.46,26.16419,54354600],["2011-06-24",31.14,25.1002,75120900],["2011-06-27",31.58,25.45485,29585600],["2011-06-28",32.34,26.06745,32746800],["2011-06-29",32.43,26.14001,27305700],["2011-06-30",32.91,26.5269,22182400],["2011-07-01",33.05,26.63974,25382300],["2011-07-05",33.06,26.64781,21406400],["2011-07-06",33.21,26.76871,22363900],["2011-07-07",34.09,27.47803,29886000],["2011-07-08",33.94,27.35712,23909600],["2011-07-11",33.14,26.75959,21943300],["2011-07-12",32.6,26.32356,35092400],["2011-07-13",32.69,26.39624,36497800],["2011-07-14",32.05,25.87946,32194500],["2011-07-15",32.09,25.91175,25404600],["2011-07-18",31.49,25.42726,25253300],["2011-07-19",32.64,26.35585,26835500],["2011-07-20",32.08,25.90368,23074700],["2011-07-21",32.47,26.21859,24516200],["2011-07-22",32.55,26.28318,21378100],["2011-07-25",32.21,26.00865,20806100],["2011-07-26",32.15,25.9602,33568300],["2011-07-27",30.71,24.79744,43084500],["2011-07-28",30.67,24.76515,29323100],["2011-07-29",30.58,24.69247,38200600],["2011-08-01",30.11,24.31296,38566100],["2011-08-02",29.55,23.86077,40691000],["2011-08-03",30.19,24.37755,44046200],["2011-08-04",28.88,23.31977,49433400],["2011-08-05",28.35,22.89181,82201300],["2011-08-08",26.02,21.0104,80848500],["2011-08-09",27.6,22.2862,82425600],["2011-08-10",26.48,21.38183,82821600],["2011-08-11",27.7,22.36695,58279300],["2011-08-12",27.39,22.11663,43238500],["2011-08-15",27.64,22.3185,38334100],["2011-08-16",27.57,22.26198,37615100],["2011-08-17",27.47,22.18123,34073800],["2011-08-18",25.19,20.3402,78449700],["2011-08-19",24.78,20.00914,46790600],["2011-08-22",25.06,20.23523,37825100],["2011-08-23",26.2,21.15574,36867400],["2011-08-24",26.68,21.54333,31588800],["2011-08-25",25.9,20.91351,38264000],["2011-08-26",26.65,21.5191,34449300],["2011-08-29",27.91,22.53652,28945400],["2011-08-30",27.87,22.50422,29944300],["2011-08-31",28.07,22.66572,31444600],["2011-09-01",27.84,22.48,34199100],["2011-09-02",26.97,21.77749,30297500],["2011-09-06",26.49,21.38991,30907700],["2011-09-07",27.63,22.31042,26106200],["2011-09-08",26.72,21.57563,50386300],["2011-09-09",26,20.99425,38961600],["2011-09-12",26.75,21.59985,37358200],["2011-09-13",27.72,22.3831,42359400],["2011-09-14",28.15,22.73031,34972000],["2011-09-15",28.95,23.37629,28846400],["2011-09-16",29.23,23.60238,58059500],["2011-09-19",29.02,23.43281,34514300],["2011-09-20",28.35,22.89181,50913400],["2011-09-21",29.54,23.8527,83318400],["2011-09-22",28.34,22.88373,61371400],["2011-09-23",28.9,23.33592,43991700],["2011-09-26",29.71,23.98997,37762600],["2011-09-27",30.13,24.3291,38514400],["2011-09-28",29.45,23.78003,31357100],["2011-09-29",29.65,23.94152,44358800],["2011-09-30",28.74,23.20671,42188000],["2011-10-03",27.94,22.56074,45214600],["2011-10-04",28.69,23.16634,50300200],["2011-10-05",29.51,23.82847,43277100],["2011-10-06",30.07,24.28066,34994100],["2011-10-07",29.91,24.19975,37977000],["2011-10-10",30.97,25.05737,27708200],["2011-10-11",30.93,25.02502,25382700],["2011-10-12",31.11,25.17065,30322800],["2011-10-13",31.14,25.19493,27161500],["2011-10-14",31.85,25.76937,23613200],["2011-10-17",31.23,25.26774,25074700],["2011-10-18",31.88,25.79365,29754800],["2011-10-19",31.49,25.4781,25586300],["2011-10-20",31.53,25.51047,25102300],["2011-10-21",32.12,25.98782,32837700],["2011-10-24",32.87,26.59464,27941900],["2011-10-25",32.37,26.1901,30540900],["2011-10-26",32.4,26.21437,33683500],["2011-10-27",33.66,27.23381,35578800],["2011-10-28",33.69,27.25809,26333800],["2011-10-31",32.77,26.51374,28859900],["2011-11-01",31.69,25.63992,31480100],["2011-11-02",32.28,26.11728,26470800],["2011-11-03",33.11,26.78882,27467100],["2011-11-04",32.55,26.33573,23837800],["2011-11-07",32.87,26.59464,23980000],["2011-11-08",33.61,27.19337,30171400],["2011-11-09",31.59,25.55902,36933000],["2011-11-10",31.73,25.67229,25303800],["2011-11-11",32.37,26.1901,21664700],["2011-11-14",32.3,26.13346,16781600],["2011-11-15",32.96,26.66746,21397300],["2011-11-16",31.99,25.88265,24295200],["2011-11-17",30.82,24.93601,41500400],["2011-11-18",30.6,24.75801,26601000],["2011-11-21",29.91,24.19975,25360400],["2011-11-22",29.81,24.11884,25437400],["2011-11-23",29,23.46348,24399700],["2011-11-25",28.74,23.25311,13641400],["2011-11-28",29.87,24.16739,21067200],["2011-11-29",29.74,24.0622,20155800],["2011-11-30",31.35,25.36483,31879500],["2011-12-01",31.67,25.62374,22197000],["2011-12-02",31.2,25.24347,22391200],["2011-12-05",31.9,25.80983,19992200],["2011-12-06",31.73,25.67229,21049900],["2011-12-07",31.54,25.51856,31366000],["2011-12-08",30.74,24.87129,24494300],["2011-12-09",31.69,25.63992,22621000],["2011-12-12",31.32,25.34056,22536100],["2011-12-13",30.83,24.94411,25309900],["2011-12-14",29.87,24.16739,26644600],["2011-12-15",29.03,23.48776,43170300],["2011-12-16",29.21,23.63339,46100600],["2011-12-19",28.61,23.14794,24849700],["2011-12-20",29.17,23.60103,46428300],["2011-12-21",25.77,20.85013,183503900],["2011-12-22",25.69,20.78542,44203700],["2011-12-23",26.06,21.08478,32292800],["2011-12-27",25.63,20.73687,21312400],["2011-12-28",25.51,20.63977,25412300],["2011-12-29",25.8,20.8744,19249800],["2011-12-30",25.65,20.75303,19168800],["2012-01-03",25.86,20.92295,37911800],["2012-01-04",26.01,21.04432,45418500],["2012-01-05",26.59,21.51358,50873400],["2012-01-06",26.93,21.78867,55685000],["2012-01-09",27.03,21.91842,38481100],["2012-01-10",26.97,21.86977,48976300],["2012-01-11",26.89,21.80489,30836000],["2012-01-12",27.17,22.03194,31775700],["2012-01-13",27.34,22.16979,31482600],["2012-01-17",27.66,22.42928,35769400],["2012-01-18",28.34,22.98069,35343800],["2012-01-19",28.56,23.15908,36353100],["2012-01-20",28.71,23.28072,37014000],["2012-01-23",28.39,23.02122,27438400],["2012-01-24",28.51,23.11854,23700900],["2012-01-25",28.51,23.11854,39274500],["2012-01-26",28.29,22.94015,34646400],["2012-01-27",28.42,23.04556,24561500],["2012-01-30",28.6,23.19152,23294900],["2012-01-31",28.21,22.87527,32744000],["2012-02-01",28.88,23.41856,38240800],["2012-02-02",28.81,23.3618,27334400],["2012-02-03",29.11,23.60507,26277200],["2012-02-06",29,23.51587,16582600],["2012-02-07",28.95,23.47533,20291700],["2012-02-08",28.73,23.29693,29842600],["2012-02-09",28.89,23.42668,31795300],["2012-02-10",28.5,23.11042,30232000],["2012-02-13",28.43,23.05367,20015200],["2012-02-14",28.24,22.8996,30267900],["2012-02-15",27.98,22.68877,34620600],["2012-02-16",28.95,23.47533,36380600],["2012-02-17",28.79,23.34559,34061000],["2012-02-21",28.74,23.30504,20612200],["2012-02-22",28.55,23.15097,25207600],["2012-02-23",28.81,23.3618,25319100],["2012-02-24",29.25,23.7186,24952400],["2012-02-27",29.26,23.7267,30419400],["2012-02-28",29.39,23.83213,29889400],["2012-02-29",29.25,23.7186,33160700],["2012-03-01",29.83,24.18891,32909600],["2012-03-02",29.96,24.29433,28177200],["2012-03-05",30.24,24.52138,33786600],["2012-03-06",29.94,24.27811,28971600],["2012-03-07",30.22,24.50516,23691100],["2012-03-08",30.07,24.38353,30927300],["2012-03-09",30.13,24.43218,30056300],["2012-03-12",29.71,24.0916,40933900],["2012-03-13",30.13,24.43218,32329200],["2012-03-14",29.84,24.19703,30994400],["2012-03-15",30.06,24.37542,35528500],["2012-03-16",29.74,24.11593,38651200],["2012-03-19",29.76,24.13215,32519400],["2012-03-20",30.1,24.40785,46126400],["2012-03-21",29.41,23.84834,94678000],["2012-03-22",28.63,23.21585,59763200],["2012-03-23",28.55,23.15097,36696300],["2012-03-26",29.16,23.64562,30044300],["2012-03-27",29.35,23.79969,31710000],["2012-03-28",29.36,23.8078,29405300],["2012-03-29",29.3,23.75914,34035400],["2012-03-30",29.16,23.64562,32006100],["2012-04-02",29.53,23.94565,28525300],["2012-04-03",29.39,23.83213,29995400],["2012-04-04",29.16,23.64562,31154000],["2012-04-05",29.56,23.96997,43273500],["2012-04-09",29.01,23.57183,21528500],["2012-04-10",28.35,23.03555,41175000],["2012-04-11",28.14,22.86492,30390100],["2012-04-12",28.7,23.31994,29414300],["2012-04-13",28.56,23.20618,16685800],["2012-04-16",28.64,23.27119,21476800],["2012-04-17",29.28,23.79122,24985300],["2012-04-18",29.13,23.66934,21151400],["2012-04-19",29.01,23.57183,26462100],["2012-04-20",28.88,23.4662,35727900],["2012-04-23",28.48,23.14118,23045500],["2012-04-24",28.69,23.31182,20486900],["2012-04-25",28.87,23.45807,26902800],["2012-04-26",29.02,23.57996,20548300],["2012-04-27",29.24,23.75871,16847800],["2012-04-30",29.4,23.88871,18568500],["2012-05-01",29.57,24.02685,19965400],["2012-05-02",29.71,24.14061,22579000],["2012-05-03",29.38,23.87247,19175800],["2012-05-04",28.41,23.08431,33934300],["2012-05-07",27.92,22.68616,33670500],["2012-05-08",27.93,22.69429,24660200],["2012-05-09",27.78,22.5724,25521100],["2012-05-10",27.02,21.95487,52653300],["2012-05-11",27,21.93862,25588900],["2012-05-14",26.96,21.90612,22485200],["2012-05-15",27.06,21.98737,26392900],["2012-05-16",26.72,21.71111,29672800],["2012-05-17",26.25,21.32922,29440600],["2012-05-18",25.61,20.80919,68182500],["2012-05-21",26.26,21.33733,30712700],["2012-05-22",26.36,21.41859,22122800],["2012-05-23",26.68,21.67861,33179600],["2012-05-24",26.12,21.22358,34232000],["2012-05-25",26.14,21.23983,18642900],["2012-05-29",26.46,21.49985,24139900],["2012-05-30",26.17,21.26421,21538300],["2012-05-31",26.47,21.50797,32192300],["2012-06-01",26,21.12608,30739700],["2012-06-04",26.2,21.2886,28945200],["2012-06-05",26.71,21.70298,28412000],["2012-06-06",27.53,22.36927,27639000],["2012-06-07",27.18,22.08488,32896100],["2012-06-08",27.16,22.06862,22343200],["2012-06-11",26.81,21.78424,20470800],["2012-06-12",27.03,21.963,26186900],["2012-06-13",27.02,21.95487,19638800],["2012-06-14",26.91,21.8655,34311700],["2012-06-15",27.7,22.5074,40136400],["2012-06-18",27.12,22.03612,38322000],["2012-06-19",27.96,22.71866,81048700],["2012-06-20",28.49,23.14931,29281700],["2012-06-21",27.81,22.59678,32721900],["2012-06-22",28,22.75116,22163000],["2012-06-25",27.62,22.4424,24918800],["2012-06-26",27.83,22.61303,20614200],["2012-06-27",28.17,22.8893,19388200],["2012-06-28",28.17,22.8893,27175800],["2012-06-29",29.7,24.13249,35545300],["2012-07-02",29.8,24.21373,24445300],["2012-07-03",29.97,24.35187,14468000],["2012-07-05",29.72,24.14872,19244600],["2012-07-06",29.18,23.70996,25259400],["2012-07-09",29.1,23.64496,21873200],["2012-07-10",29.05,23.60433,23424100],["2012-07-11",29.23,23.79975,27247300],["2012-07-12",28.82,23.46591,23562000],["2012-07-13",29.58,24.08472,22026800],["2012-07-16",29.52,24.03587,16819600],["2012-07-17",29.92,24.36156,23897100],["2012-07-18",30.5,24.83381,24988700],["2012-07-19",30.87,25.13507,26180000],["2012-07-20",30.12,24.5244,25013000],["2012-07-23",29.65,24.14172,23403200],["2012-07-24",29.32,23.87302,23707500],["2012-07-25",29.26,23.82417,22389100],["2012-07-26",30,24.4267,26746600],["2012-07-27",30.77,25.05365,23852100],["2012-07-30",30.58,24.89894,20919700],["2012-07-31",30.2,24.58954,20951600],["2012-08-01",30.32,24.68725,17344400],["2012-08-02",29.92,24.36156,22103400],["2012-08-03",30.72,25.01294,17767200],["2012-08-06",31,25.24092,18658400],["2012-08-07",31.5,25.64803,21692700],["2012-08-08",31.16,25.37119,22436100],["2012-08-09",31.37,25.54218,14578500],["2012-08-10",31.61,25.73759,13848800],["2012-08-13",31.36,25.53404,14362100],["2012-08-14",31.35,25.5259,13806800],["2012-08-15",31.55,25.68874,16230100],["2012-08-16",32.03,26.07957,20333700],["2012-08-17",32.2,26.21799,20814500],["2012-08-20",32.04,26.08772,11189200],["2012-08-21",31.75,25.85158,19673100],["2012-08-22",31.7,25.81088,18087900],["2012-08-23",31.59,25.72132,14201700],["2012-08-24",31.95,26.01444,14811400],["2012-08-27",31.83,25.91672,14708300],["2012-08-28",31.58,25.71317,15993500],["2012-08-29",31.49,25.63988,15845300],["2012-08-30",31.17,25.37934,17984700],["2012-08-31",31.65,25.77017,21240300],["2012-09-04",31.57,25.70503,16654700],["2012-09-05",32.07,26.11214,22994600],["2012-09-06",32.63,26.56811,22699700],["2012-09-07",32.6,26.54367,19068700],["2012-09-10",32.31,26.30755,18589900],["2012-09-11",32.32,26.31569,21554800],["2012-09-12",32.26,26.26684,20602100],["2012-09-13",32.62,26.55996,27451700],["2012-09-14",32.95,26.82866,23162900],["2012-09-17",33.1,26.95078,25017900],["2012-09-18",33.02,26.88565,25285000],["2012-09-19",32.78,26.69024,20913400],["2012-09-20",32.26,26.26684,38005700],["2012-09-21",32.47,26.43783,62905800],["2012-09-24",32.22,26.23427,18511200],["2012-09-25",31.3,25.48518,30757800],["2012-09-26",30.73,25.02108,29234500],["2012-09-27",31.22,25.42005,23400200],["2012-09-28",31.46,25.61547,27014800],["2012-10-01",31.67,25.78645,28412900],["2012-10-02",31.65,25.77017,21859900],["2012-10-03",31.82,25.90858,19700800],["2012-10-04",31.9,25.97372,25156900],["2012-10-05",31.39,25.55846,31239000],["2012-10-08",31.18,25.38747,22261500],["2012-10-09",30.65,24.95594,23311300],["2012-10-10",30.58,24.94778,23103700],["2012-10-11",30.72,25.06199,20436300],["2012-10-12",31,25.29043,18639800],["2012-10-15",31.3,25.53517,26143200],["2012-10-16",31.87,26.00019,22024500],["2012-10-17",31.23,25.47806,28326200],["2012-10-18",31.12,25.38833,26013900],["2012-10-19",30.48,24.8662,26239700],["2012-10-22",30.8,25.12726,17338400],["2012-10-23",30.59,24.95594,21384700],["2012-10-24",30.6,24.9641,21642700],["2012-10-25",30.86,25.17622,20696000],["2012-10-26",30.99,25.28227,19815600],["2012-10-31",31.08,25.35569,21844400],["2012-11-01",31.48,25.68202,22886100],["2012-11-02",31.21,25.46176,17251200],["2012-11-05",31.25,25.49438,13590100],["2012-11-06",31.63,25.80439,15018800],["2012-11-07",30.79,25.11911,22295700],["2012-11-08",30.42,24.81726,17902800],["2012-11-09",30.35,24.76015,15537900],["2012-11-12",30.3,24.71935,10964600],["2012-11-13",30.02,24.49092,20901000],["2012-11-14",29.58,24.13196,22562900],["2012-11-15",29.95,24.43382,26295000],["2012-11-16",30,24.4746,25491700],["2012-11-19",30.14,24.58882,22551100],["2012-11-20",30.2,24.63777,17448200],["2012-11-21",30.4,24.80093,17423900],["2012-11-23",30.92,25.22516,8211500],["2012-11-26",30.96,25.25779,15644900],["2012-11-27",31.22,25.46991,24696300],["2012-11-28",31.8,25.94308,21603200],["2012-11-29",31.84,25.97572,22205300],["2012-11-30",32.18,26.25309,26610600],["2012-12-03",32.31,26.35915,22159300],["2012-12-04",32.38,26.41626,17391100],["2012-12-05",32,26.10626,30775300],["2012-12-06",32.03,26.13073,25132600],["2012-12-07",31.92,26.04099,18421100],["2012-12-10",32.07,26.16335,20712600],["2012-12-11",32.34,26.38363,25716300],["2012-12-12",31.94,26.20314,20205300],["2012-12-13",31.61,25.93242,20608200],["2012-12-14",31.96,26.21955,21930800],["2012-12-17",32.32,26.51489,24047300],["2012-12-18",32.88,26.9743,37797600],["2012-12-19",34.09,27.96697,60937600],["2012-12-20",33.94,27.84392,28119900],["2012-12-21",33.76,27.69624,45601600],["2012-12-24",33.61,27.57319,6451900],["2012-12-26",33.61,27.57319,13282100],["2012-12-27",33.27,27.29426,21600200],["2012-12-28",33.02,27.08916,16792100],["2012-12-31",33.32,27.33528,25320000],["2013-01-02",34.69,28.4592,33758400],["2013-01-03",34.31,28.14746,21819500],["2013-01-04",34.61,28.39357,21687300],["2013-01-07",34.43,28.2459,14008300],["2013-01-08",34.44,28.2541,17408900],["2013-01-09",34.46,28.27052,18932700],["2013-01-10",34.91,28.63969,17843600],["2013-01-11",34.86,28.59867,15105200],["2013-01-14",34.96,28.68071,14589400],["2013-01-15",34.7,28.46741,16263600],["2013-01-16",34.64,28.4182,17608200],["2013-01-17",34.62,28.40178,17827100],["2013-01-18",35.11,28.80377,30088900],["2013-01-22",34.93,28.65609,19309500],["2013-01-23",34.69,28.4592,17235800],["2013-01-24",34.94,28.66431,18662000],["2013-01-25",35.38,29.02527,18061300],["2013-01-28",35.54,29.15653,20119500],["2013-01-29",35.78,29.35343,18284800],["2013-01-30",35.38,29.02527,14249900],["2013-01-31",35.51,29.13191,19077700],["2013-02-01",36.21,29.70619,27725700],["2013-02-04",35.13,28.82017,23595800],["2013-02-05",35.48,29.10731,16662700],["2013-02-06",35.1,28.79556,15603500],["2013-02-07",34.56,28.35255,26869300],["2013-02-08",34.9,28.63148,19255700],["2013-02-11",34.96,28.68071,12648800],["2013-02-12",35.11,28.80377,14666300],["2013-02-13",34.99,28.70532,13176800],["2013-02-14",34.9,28.63148,15886800],["2013-02-15",34.81,28.55765,18406000],["2013-02-19",35.4,29.04169,16446000],["2013-02-20",35.01,28.72172,16263700],["2013-02-21",34.28,28.12284,20923100],["2013-02-22",34.75,28.50843,13754700],["2013-02-25",34.28,28.12284,19992900],["2013-02-26",34.32,28.15565,15839500],["2013-02-27",34.68,28.45101,15671400],["2013-02-28",34.24,28.09004,23816400],["2013-03-01",34.63,28.40998,20376000],["2013-03-04",35.05,28.75454,14750500],["2013-03-05",35.46,29.09089,15410100],["2013-03-06",35.86,29.41905,21340800],["2013-03-07",35.94,29.48469,15098100],["2013-03-08",35.71,29.296,14985000],["2013-03-11",35.88,29.43546,14111600],["2013-03-12",35.43,29.0663,18411100],["2013-03-13",35.58,29.18934,21228800],["2013-03-14",36.3,29.78003,21040700],["2013-03-15",36.34,29.81285,56178100],["2013-03-18",36.04,29.56673,20654800],["2013-03-19",35.69,29.27958,20548800],["2013-03-20",35.77,29.34522,41088100],["2013-03-21",32.3,26.49849,132669500],["2013-03-22",31.98,26.23596,64333500],["2013-03-25",31.25,25.63708,39694400],["2013-03-26",31.54,25.87499,29420300],["2013-03-27",31.95,26.21135,35028500],["2013-03-28",32.33,26.52309,23676700],["2013-04-01",32.41,26.58872,18677600],["2013-04-02",32.74,26.85946,22619600],["2013-04-03",32.4,26.58052,25545200],["2013-04-04",32.37,26.5559,18163800],["2013-04-05",32.03,26.27698,24415300],["2013-04-08",32.36,26.54771,14134400],["2013-04-09",33.04,27.10557,30087400],["2013-04-10",33.73,27.67163,35941000],["2013-04-11",33.62,27.58139,23080700],["2013-04-12",33.46,27.45012,18408200],["2013-04-15",32.8,26.90868,19617500],["2013-04-16",33.42,27.41732,17310600],["2013-04-17",32.49,26.65435,25277000],["2013-04-18",32.12,26.35081,24892500],["2013-04-19",32.37,26.5559,30391400],["2013-04-22",32.52,26.67896,18754900],["2013-04-23",32.46,26.62974,23964900],["2013-04-24",32.51,26.67076,22601800],["2013-04-25",32.27,26.47387,25910200],["2013-04-26",32.36,26.54771,22376200],["2013-04-29",32.24,26.44927,31381300],["2013-04-30",32.78,26.89227,50028100],["2013-05-01",33.16,27.20401,32712000],["2013-05-02",33.69,27.63882,22992700],["2013-05-03",33.38,27.38451,23976800],["2013-05-06",33.51,27.49115,17964500],["2013-05-07",33.26,27.28606,17955000],["2013-05-08",33.46,27.45012,21382700],["2013-05-09",33.7,27.64703,18722100],["2013-05-10",34.02,27.90955,17364100],["2013-05-13",33.78,27.71265,12193400],["2013-05-14",33.67,27.6224,23560400],["2013-05-15",33.99,27.88494,18360500],["2013-05-16",34.37,28.19668,25526300],["2013-05-17",35.03,28.73813,26986800],["2013-05-20",34.9,28.63148,18326400],["2013-05-21",35.1,28.79556,19682900],["2013-05-22",34.12,27.99158,33742400],["2013-05-23",34.23,28.08183,20442500],["2013-05-24",34.05,27.93417,22642500],["2013-05-28",34.53,28.32794,21432200],["2013-05-29",34.4,28.22129,16004800],["2013-05-30",34.34,28.17207,17928400],["2013-05-31",33.78,27.71265,24412100],["2013-06-03",34.39,28.21309,19782700],["2013-06-04",34.16,28.0244,20324900],["2013-06-05",34.12,27.99158,22005600],["2013-06-06",33.35,27.35989,29158700],["2013-06-07",33.81,27.73726,20548900],["2013-06-10",34.05,27.93417,16901500],["2013-06-11",33.57,27.54037,15274500],["2013-06-12",33.52,27.49935,13731100],["2013-06-13",34.25,28.09824,15727400],["2013-06-14",33.77,27.70446,17551400],["2013-06-17",34.27,28.11464,19398200],["2013-06-18",34.4,28.22129,16949300],["2013-06-19",34.09,27.96697,19408400],["2013-06-20",33.21,27.24503,35222400],["2013-06-21",30.14,24.72645,140813500],["2013-06-24",30.17,24.75106,78919200],["2013-06-25",29.96,24.57878,64051500],["2013-06-26",30.14,24.72645,52429800],["2013-06-27",30.45,24.98077,43014900],["2013-06-28",30.71,25.19407,39787100],["2013-07-01",30.11,24.70184,33962900],["2013-07-02",30.1,24.69363,33114500],["2013-07-03",30.7,25.18586,18629700],["2013-07-05",31.19,25.58785,22193800],["2013-07-08",31.65,25.96523,28904300],["2013-07-09",31.52,25.85858,28854300],["2013-07-10",31.23,25.71858,28458600],["2013-07-11",31.86,26.2374,33193000],["2013-07-12",31.25,25.73505,157674700],["2013-07-15",32.01,26.36093,36543400],["2013-07-16",32,26.3527,22531400],["2013-07-17",32.16,26.48446,22357000],["2013-07-18",32.01,26.36093,23615600],["2013-07-19",31.86,26.2374,28512000],["2013-07-22",31.87,26.24563,16760100],["2013-07-23",32.07,26.41034,16771000],["2013-07-24",32.39,26.67387,20003600],["2013-07-25",32.37,26.65739,21050300],["2013-07-26",32.54,26.7974,17308500],["2013-07-29",32.48,26.74798,16119300],["2013-07-30",32.55,26.80563,18340700],["2013-07-31",32.35,26.64092,30540500],["2013-08-01",32.75,26.97033,15797000],["2013-08-02",32.57,26.8221,18998100],["2013-08-05",32.78,26.99504,11151300],["2013-08-06",33,27.17621,18620900],["2013-08-07",32.82,27.02799,17416900],["2013-08-08",33.02,27.19269,14204600],["2013-08-09",32.92,27.11034,11646000],["2013-08-12",33.25,27.3821,11746400],["2013-08-13",33.25,27.3821,12738700],["2013-08-14",33.57,27.64562,19684400],["2013-08-15",32.73,26.95387,19574600],["2013-08-16",32.41,26.69034,19504100],["2013-08-19",32.06,26.4021,13385600],["2013-08-20",32.2,26.5174,13870200],["2013-08-21",32.3,26.59975,11955400],["2013-08-22",32.4,26.6821,10271600],["2013-08-23",31.77,26.16328,27128400],["2013-08-26",32.34,26.63269,18888600],["2013-08-27",31.78,26.17152,16061600],["2013-08-28",31.66,26.07269,15919100],["2013-08-29",31.7,26.10564,14012100],["2013-08-30",31.86,26.2374,14044300],["2013-09-03",32.02,26.36916,14647300],["2013-09-04",32.32,26.61621,13040800],["2013-09-05",32.26,26.56681,11437900],["2013-09-06",32.2,26.5174,12625400],["2013-09-09",32.75,26.97033,12400500],["2013-09-10",32.86,27.06093,15918900],["2013-09-11",33.02,27.19269,19692300],["2013-09-12",32.79,27.00327,16250100],["2013-09-13",32.46,26.73151,17638400],["2013-09-16",32.97,27.15152,25316900],["2013-09-17",33.26,27.39034,20282300],["2013-09-18",33.87,27.89269,39152100],["2013-09-19",33.89,27.90915,63316300],["2013-09-20",34.05,28.04091,53470400],["2013-09-23",33.94,27.95033,26293100],["2013-09-24",33.64,27.70327,18958300],["2013-09-25",33.87,27.89269,19653100],["2013-09-26",33.81,27.84327,15621000],["2013-09-27",33.78,27.81856,14068700],["2013-09-30",33.17,27.31622,25132600],["2013-10-01",33.5,27.58798,16300300],["2013-10-02",33.68,27.73621,19451600],["2013-10-03",33.24,27.37387,15480100],["2013-10-04",33.21,27.44824,15054900],["2013-10-07",32.84,27.14244,14150100],["2013-10-08",32.37,26.75398,23780400],["2013-10-09",32.19,26.60521,19656000],["2013-10-10",32.99,27.26641,21580700],["2013-10-11",33.26,27.48957,14018800],["2013-10-14",33.28,27.5061,12882400],["2013-10-15",32.75,27.06805,20677000],["2013-10-16",33.02,27.29122,16398300],["2013-10-17",32.87,27.16723,22821900],["2013-10-18",32.9,27.19203,17472700],["2013-10-21",32.95,27.23335,16568800],["2013-10-22",32.9,27.19203,19741200],["2013-10-23",32.7,27.02673,24610300],["2013-10-24",33.07,27.33254,26573600],["2013-10-25",33.15,27.39866,19820600],["2013-10-28",33.14,27.39039,17632800],["2013-10-29",33.71,27.86149,15954700],["2013-10-30",33.53,27.71273,14959100],["2013-10-31",33.5,27.68793,16171500],["2013-11-01",33.53,27.71273,15115800],["2013-11-04",33.71,27.86149,12725000],["2013-11-05",33.5,27.68793,11161500],["2013-11-06",34.07,28.15905,25184600],["2013-11-07",34,28.10119,17101200],["2013-11-08",34.35,28.39046,14028300],["2013-11-11",34.37,28.40699,11415100],["2013-11-12",34.7,28.67974,16145000],["2013-11-13",35,28.9277,14815800],["2013-11-14",34.38,28.41526,25790900],["2013-11-15",34.92,28.86157,21477700],["2013-11-18",34.93,28.86984,15093200],["2013-11-19",34.76,28.72933,14532900],["2013-11-20",34.75,28.72107,12165500],["2013-11-21",34.94,28.8781,11773000],["2013-11-22",34.83,28.78718,13826300],["2013-11-25",34.78,28.74586,14753800],["2013-11-26",34.93,28.86984,28403700],["2013-11-27",35.29,29.16737,16120200],["2013-11-29",35.29,29.16737,11851500],["2013-12-02",35.08,28.99381,20284400],["2013-12-03",35.07,28.98554,16545300],["2013-12-04",35.07,28.98554,20004000],["2013-12-05",34.85,28.80372,20839500],["2013-12-06",35.48,29.32441,15995300],["2013-12-09",35.6,29.4236,16795000],["2013-12-10",34.8,28.76238,25491700],["2013-12-11",34.56,28.56403,17184000],["2013-12-12",33.6,27.77058,30946000],["2013-12-13",33.23,27.46478,18221200],["2013-12-16",33.54,27.721,22756300],["2013-12-17",33.63,27.79538,21782100],["2013-12-18",34.6,28.59709,40179900],["2013-12-19",36.6,30.2501,62855300],["2013-12-20",36.37,30.05998,40783000],["2013-12-23",36.93,30.52285,18002800],["2013-12-24",37.32,30.84519,9670100],["2013-12-26",37.69,31.15099,11516900],["2013-12-27",37.98,31.39067,15373100],["2013-12-30",37.99,31.39895,11683000],["2013-12-31",38.26,31.62209,11746400],["2014-01-02",37.84,31.27497,18162100],["2014-01-03",37.62,31.19206,11693900],["2014-01-06",37.47,31.06769,15329400],["2014-01-07",37.85,31.38276,16792200],["2014-01-08",37.72,31.27497,16111600],["2014-01-09",37.65,31.21692,13623500],["2014-01-10",38.11,31.59833,15402900],["2014-01-13",37.75,31.29984,20848300],["2014-01-14",38.21,31.68124,13486400],["2014-01-15",38.41,31.84706,17010900],["2014-01-16",38.29,31.74758,13463000],["2014-01-17",38.21,31.68124,14051100],["2014-01-21",38.11,31.59833,13540000],["2014-01-22",37.98,31.49053,14006300],["2014-01-23",38.15,31.63149,14174200],["2014-01-24",37.11,30.7692,26815600],["2014-01-27",36.49,30.25514,19073800],["2014-01-28",37.1,30.76089,13899900],["2014-01-29",36.97,30.65312,16553600],["2014-01-30",37.4,31.00964,12975500],["2014-01-31",36.9,30.59508,17039700],["2014-02-03",35.84,29.71618,21272600],["2014-02-04",35.96,29.81568,16228000],["2014-02-05",35.95,29.80741,11458400],["2014-02-06",36.72,30.44584,14762200],["2014-02-07",37.19,30.83552,13114700],["2014-02-10",37.3,30.92674,10976900],["2014-02-11",37.84,31.37447,12066100],["2014-02-12",38.07,31.56516,12343200],["2014-02-13",38.42,31.85537,11683200],["2014-02-14",37.98,31.49053,15641400],["2014-02-18",37.97,31.48227,10560300],["2014-02-19",37.87,31.39933,12491400],["2014-02-20",38.27,31.73098,11786000],["2014-02-21",38.1,31.59004,13243600],["2014-02-24",38.14,31.62322,10388100],["2014-02-25",38.25,31.71442,11766400],["2014-02-26",38.5,31.92169,11482900],["2014-02-27",38.95,32.29482,14055700],["2014-02-28",39.11,32.42746,19257800],["2014-03-03",38.51,31.92998,13293700],["2014-03-04",39.41,32.6762,13682100],["2014-03-05",39.5,32.75082,11929200],["2014-03-06",39.46,32.71767,13081900],["2014-03-07",38.83,32.1953,13821500],["2014-03-10",38.86,32.2202,8670300],["2014-03-11",38.9,32.25334,12841500],["2014-03-12",38.52,31.93828,13226200],["2014-03-13",37.65,31.21692,15361200],["2014-03-14",37.6,31.17547,14308300],["2014-03-17",38.22,31.68954,14981300],["2014-03-18",38.84,32.20361,29707200],["2014-03-19",38.55,31.96315,45154900],["2014-03-20",38.37,31.8139,18960200],["2014-03-21",37.5,31.09256,33897900],["2014-03-24",38.18,31.65636,22539000],["2014-03-25",38.4,31.83878,19750600],["2014-03-26",39.08,32.40259,31357500],["2014-03-27",39.24,32.53524,26283600],["2014-03-28",39.57,32.80886,18405100],["2014-03-31",40.91,33.9199,48340300],["2014-04-01",41.49,34.40081,35431800],["2014-04-02",41.13,34.10232,22754900],["2014-04-03",40.37,33.47218,22497000],["2014-04-04",39.98,33.24762,23836200],["2014-04-07",39.47,32.82353,27311900],["2014-04-08",40.24,33.46386,22197600],["2014-04-09",40.88,33.99608,20314000],["2014-04-10",39.79,33.08963,26397800],["2014-04-11",38.98,32.41605,18655800],["2014-04-14",39.57,32.90667,16022000],["2014-04-15",39.73,33.03973,14553400],["2014-04-16",40.13,33.37238,13614800],["2014-04-17",40.08,33.3308,14644100],["2014-04-21",40.24,33.46386,8593600],["2014-04-22",40.46,33.6468,10396100],["2014-04-23",39.79,33.08963,10048500],["2014-04-24",39.75,33.05636,13966400],["2014-04-25",39.45,32.80689,11647800],["2014-04-28",40.13,33.37238,20141200],["2014-04-29",40.11,33.35575,14996300],["2014-04-30",40.88,33.99608,16480900],["2014-05-01",40.97,34.07093,13945500],["2014-05-02",40.81,33.93787,10710100],["2014-05-05",41.21,34.27052,13722700],["2014-05-06",41.01,34.10419,12647500],["2014-05-07",41.06,34.14578,12570400],["2014-05-08",40.87,33.98777,10212900],["2014-05-09",41.04,34.12915,10262400],["2014-05-12",41.95,34.8859,18751400],["2014-05-13",41.89,34.836,10319200],["2014-05-14",41.88,34.82769,14015200],["2014-05-15",41.93,34.86927,19267000],["2014-05-16",41.69,34.66968,15497400],["2014-05-19",42.16,35.06055,11929700],["2014-05-20",41.56,34.56158,10580200],["2014-05-21",41.68,34.66137,11151700],["2014-05-22",41.52,34.52831,12276200],["2014-05-23",42.15,35.05224,12044200],["2014-05-27",41.91,34.85263,12680200],["2014-05-28",41.57,34.5699,11308800],["2014-05-29",42.2,35.09383,9629500],["2014-05-30",42.02,34.94411,13496500],["2014-06-02",41.97,34.90254,11284900],["2014-06-03",41.81,34.76947,10968400],["2014-06-04",41.7,34.678,8936300],["2014-06-05",42.1,35.01064,10647800],["2014-06-06",42.63,35.4514,11447800],["2014-06-09",42.7,35.50961,10307400],["2014-06-10",42.66,35.47635,13457200],["2014-06-11",42.56,35.39319,9622700],["2014-06-12",42,34.92749,11060900],["2014-06-13",42.14,35.04391,10324600],["2014-06-16",42.15,35.05224,8150200],["2014-06-17",42.32,35.19359,12792400],["2014-06-18",42.81,35.60109,10307000],["2014-06-19",42.51,35.35159,27255800],["2014-06-20",40.82,33.94619,65103700],["2014-06-23",41.1,34.17905,16956600],["2014-06-24",40.76,33.8963,16459200],["2014-06-25",40.46,33.6468,13889400],["2014-06-26",40.15,33.389,16642500],["2014-06-27",40.53,33.70501,15320500],["2014-06-30",40.53,33.70501,14098200],["2014-07-01",40.77,33.90461,13147000],["2014-07-02",40.95,34.0543,13400200],["2014-07-03",41.34,34.37864,7863600],["2014-07-07",40.89,34.10339,11959400],["2014-07-08",40.56,33.82817,12350600],["2014-07-09",40.26,33.57795,14711600],["2014-07-10",40.32,33.62801,9566900],["2014-07-11",40.13,33.46954,11942300],["2014-07-14",40.49,33.76978,13586800],["2014-07-15",40.54,33.8115,11813800],["2014-07-16",40.26,33.57795,14722600],["2014-07-17",39.91,33.28606,24447800],["2014-07-18",40,33.36113,19123500],["2014-07-21",40.01,33.36944,15864700],["2014-07-22",40.43,33.71973,13728100],["2014-07-23",40.31,33.61967,9191700],["2014-07-24",40.47,33.7531,10797700],["2014-07-25",40.33,33.63634,7483800],["2014-07-28",40.55,33.81982,9658200],["2014-07-29",40.63,33.88654,9450400],["2014-07-30",40.96,34.16178,11406300],["2014-07-31",40.39,33.68638,13689500],["2014-08-01",39.61,33.03585,15074700],["2014-08-04",40.1,33.44451,12356200],["2014-08-05",39.96,33.32774,8806600],["2014-08-06",40.16,33.49456,8184800],["2014-08-07",39.67,33.08588,9180500],["2014-08-08",39.94,33.31106,8862000],["2014-08-11",39.92,33.2944,10292800],["2014-08-12",39.9,33.27771,6704300],["2014-08-13",40.24,33.56128,10629700],["2014-08-14",40.22,33.5446,9707000],["2014-08-15",40.28,33.59464,13418800],["2014-08-18",40.64,33.89488,7633600],["2014-08-19",41.41,34.53709,14378600],["2014-08-20",41.25,34.40364,9627100],["2014-08-21",41.58,34.67888,9569200],["2014-08-22",41.63,34.72058,9260700],["2014-08-25",41.74,34.81231,8856700],["2014-08-26",41.84,34.89571,7320800],["2014-08-27",41.64,34.72891,8440000],["2014-08-28",41.27,34.42033,8737100],["2014-08-29",41.53,34.63717,8970900],["2014-09-02",41.66,34.74561,8538600],["2014-09-03",41.9,34.94576,10041600],["2014-09-04",41.55,34.65386,12248100],["2014-09-05",41.27,34.42033,15155600],["2014-09-08",40.64,33.89488,19658500],["2014-09-09",40.71,33.95326,14044100],["2014-09-10",40.71,33.95326,9134500],["2014-09-11",40.68,33.92825,12389100],["2014-09-12",40.5,33.77814,11912300],["2014-09-15",40.66,33.91156,14018100],["2014-09-16",41.19,34.35359,13220100],["2014-09-17",41.14,34.31189,14083300],["2014-09-18",41.55,34.65386,26454500],["2014-09-19",39.8,33.1943,86679100],["2014-09-22",39.58,33.01082,24572600],["2014-09-23",38.83,32.3853,34353300],["2014-09-24",39.42,32.87738,18937000],["2014-09-25",38.76,32.32692,13287800],["2014-09-26",38.95,32.48539,16006400],["2014-09-29",38.44,32.06004,16586000],["2014-09-30",38.28,31.92658,21143300],["2014-10-01",38.09,31.76812,17452400],["2014-10-02",38.27,31.91823,14808100],["2014-10-03",38.89,32.43534,15289500],["2014-10-06",39.08,32.69468,14168000],["2014-10-07",38.46,32.17599,14309200],["2014-10-08",39.02,32.6445,16005500],["2014-10-09",38.74,32.41024,15004900],["2014-10-10",38.1,31.87481,18234100],["2014-10-13",38.23,31.98356,20723700],["2014-10-14",38.46,32.17599,19508500],["2014-10-15",38.3,32.04214,24561500],["2014-10-16",37.56,31.42306,21419300],["2014-10-17",37.87,31.68239,21122700],["2014-10-20",37.8,31.62383,16654100],["2014-10-21",38.35,32.08398,15381900],["2014-10-22",37.64,31.48998,16810200],["2014-10-23",38.23,31.98356,9659100],["2014-10-24",38.73,32.40187,8975900],["2014-10-27",38.43,32.15089,7525300],["2014-10-28",38.65,32.33495,11631800],["2014-10-29",38.58,32.27638,10923800],["2014-10-30",38.5,32.20946,9644400],["2014-10-31",39.05,32.6696,16142800],["2014-11-03",38.99,32.6194,10318600],["2014-11-04",39.13,32.73653,12671000],["2014-11-05",39.29,32.87037,12280300],["2014-11-06",39.81,33.30542,11603400],["2014-11-07",39.94,33.41417,13728500],["2014-11-10",40.45,33.84085,11058100],["2014-11-11",40.47,33.85758,7061000],["2014-11-12",40.14,33.58149,10965100],["2014-11-13",40.72,34.06673,11868700],["2014-11-14",40.84,34.16711,11476500],["2014-11-17",41.16,34.43483,11987600],["2014-11-18",41.26,34.51849,9328200],["2014-11-19",40.92,34.23404,9202600],["2014-11-20",40.92,34.23404,9062200],["2014-11-21",41.44,34.66908,12641400],["2014-11-24",41.43,34.66072,9542100],["2014-11-25",41.15,34.42646,12404200],["2014-11-26",41.87,35.02882,11590000],["2014-11-28",42.41,35.48059,11890100],["2014-12-01",42.08,35.20451,10802400],["2014-12-02",42.18,35.28818,9083200],["2014-12-03",42.06,35.18779,10326000],["2014-12-04",41.89,35.04557,9177100],["2014-12-05",41.93,35.07903,8925300],["2014-12-08",41.37,34.61052,12766500],["2014-12-09",41.87,35.02882,13897500],["2014-12-10",40.92,34.23404,12547600],["2014-12-11",40.76,34.10019,12395800],["2014-12-12",39.95,33.42252,14108200],["2014-12-15",41.11,34.393,22343100],["2014-12-16",40.63,33.99142,16424500],["2014-12-17",41.16,34.43483,18151000],["2014-12-18",45.35,37.94023,54495600],["2014-12-19",46,38.48403,41782200],["2014-12-22",45.65,38.19122,21264400],["2014-12-23",46.01,38.4924,14042400],["2014-12-24",46.23,38.67644,10238200],["2014-12-26",46.1,38.56769,6901500],["2014-12-29",45.61,38.15775,9701400],["2014-12-30",45.34,37.93188,9968400],["2014-12-31",44.97,37.62231,13269200],["2015-01-02",44.33,37.08689,15070200],["2015-01-05",43.59,36.56678,18369400],["2015-01-06",43.14,36.18928,19229500],["2015-01-07",43.15,36.19768,13502200],["2015-01-08",43.41,36.41577,17516900],["2015-01-09",43.39,36.399,15957500],["2015-01-12",43.27,36.29834,16055700],["2015-01-13",42.93,36.01312,12878200],["2015-01-14",43.06,36.12217,12707400],["2015-01-15",42.63,35.76146,13431000],["2015-01-16",43.51,36.49965,17786700],["2015-01-20",43.9,36.82683,16308400],["2015-01-21",43.49,36.48289,15876600],["2015-01-22",44.05,36.95268,17969100],["2015-01-23",44.19,37.07011,14150300],["2015-01-26",43.9,36.82683,12059500],["2015-01-27",43.4,36.4074,14984100],["2015-01-28",42.69,35.81179,15132500],["2015-01-29",42.86,35.95439,12805100],["2015-01-30",41.89,35.14069,22590000],["2015-02-02",42.68,35.8034,16889500],["2015-02-03",43.04,36.1054,12657100],["2015-02-04",42.42,35.58529,12912000],["2015-02-05",43.16,36.20606,9630300],["2015-02-06",42.98,36.05507,9522100],["2015-02-09",43.4,36.4074,12705700],["2015-02-10",43.99,36.90234,12714800],["2015-02-11",43.36,36.37384,12836900],["2015-02-12",43.89,36.81845,12519700],["2015-02-13",43.93,36.85201,10155700],["2015-02-17",43.84,36.7765,10118600],["2015-02-18",44.1,36.99461,8661100],["2015-02-19",44.11,37.00299,8465700],["2015-02-20",43.77,36.71778,14731200],["2015-02-23",43.78,36.72618,10995500],["2015-02-24",43.88,36.81005,10522500],["2015-02-25",43.73,36.68422,11785400],["2015-02-26",43.89,36.81845,8519300],["2015-02-27",43.82,36.75972,9549500],["2015-03-02",44.03,36.93588,11091000],["2015-03-03",43.38,36.39062,10058700],["2015-03-04",43.61,36.58355,14697600],["2015-03-05",43.8,36.74294,10983500],["2015-03-06",42.38,35.55173,15086600],["2015-03-09",42.69,35.81179,11474200],["2015-03-10",41.82,35.08196,13960700],["2015-03-11",41.47,34.78835,11108800],["2015-03-12",41.62,34.91418,13716700],["2015-03-13",42.38,35.55173,18405400],["2015-03-16",43.41,36.41577,17423200],["2015-03-17",42.87,35.9628,21509000],["2015-03-18",44.13,37.01976,37900300],["2015-03-19",44.16,37.04494,15729600],["2015-03-20",44.41,37.25467,20724700],["2015-03-23",44.25,37.12044,10749200],["2015-03-24",43.71,36.66744,14913400],["2015-03-25",42.93,36.01312,17491000],["2015-03-26",42.99,36.06345,14065600],["2015-03-27",42.64,35.76986,18030800],["2015-03-30",43.44,36.44095,12730100],["2015-03-31",43.15,36.19768,13264200],["2015-04-01",42.94,36.02151,12050900],["2015-04-02",42.62,35.87839,11183900],["2015-04-06",42.96,36.16462,9766500],["2015-04-07",42.96,36.16462,8075400],["2015-04-08",43.11,36.29089,6947100],["2015-04-09",43.2,36.36666,9399500],["2015-04-10",43.51,36.62761,12542800],["2015-04-13",43.08,36.26563,10943400],["2015-04-14",42.73,35.971,10510500],["2015-04-15",43.99,37.0317,18188700],["2015-04-16",43.46,36.58553,11960800],["2015-04-17",43,36.1983,12473500],["2015-04-20",43.32,36.46768,10426300],["2015-04-21",43.42,36.55185,9312900],["2015-04-22",43.55,36.6613,7343900],["2015-04-23",43.39,36.5266,11311000],["2015-04-24",43.08,36.26563,17767100],["2015-04-27",43.61,36.7118,12916000],["2015-04-28",44.5,37.46101,18287700],["2015-04-29",44.73,37.65463,36608700],["2015-04-30",43.62,36.72021,20196300],["2015-05-01",44.37,37.35159,11942000],["2015-05-04",44.59,37.5368,9168200],["2015-05-05",43.92,36.97276,11410200],["2015-05-06",43.26,36.41716,12732100],["2015-05-07",43.48,36.60237,8787100],["2015-05-08",44.01,37.04853,9582900],["2015-05-11",43.84,36.90542,7429400],["2015-05-12",43.57,36.67812,8515100],["2015-05-13",43.79,36.86332,7451200],["2015-05-14",44.38,37.36,7293000],["2015-05-15",44.15,37.16638,9369500],["2015-05-18",44.24,37.24215,6070900],["2015-05-19",44.32,37.30949,8640000],["2015-05-20",44.29,37.28423,9055700],["2015-05-21",44.28,37.27581,8036400],["2015-05-22",43.93,36.98119,7484300],["2015-05-26",43.33,36.47609,10440400],["2015-05-27",44.14,37.15797,11096800],["2015-05-28",43.86,36.92226,7273200],["2015-05-29",43.49,36.61078,10358700],["2015-06-01",43.79,36.86332,9764300],["2015-06-02",43.7,36.78757,8275900],["2015-06-03",43.97,37.01486,9220900],["2015-06-04",43.77,36.84649,13783100],["2015-06-05",43.81,36.88017,12850700],["2015-06-08",43.1,36.28248,9112200],["2015-06-09",43.07,36.25721,7634200],["2015-06-10",43.94,36.9896,15518400],["2015-06-11",44.28,37.27581,12519300],["2015-06-12",44.34,37.32633,11742300],["2015-06-15",43.72,36.80441,16727800],["2015-06-16",44.64,37.57888,18271600],["2015-06-17",44.91,37.80617,27080800],["2015-06-18",42.74,35.97942,79138400],["2015-06-19",41.59,35.01133,37430200],["2015-06-22",41.49,34.92714,22368300],["2015-06-23",41.71,35.11235,17394300],["2015-06-24",41.2,34.68301,17768200],["2015-06-25",41.06,34.56516,13587200],["2015-06-26",40.99,34.50623,39687300],["2015-06-29",40.42,34.02639,18195500],["2015-06-30",40.3,33.92537,16691500],["2015-07-01",40.24,33.87486,13948600],["2015-07-02",40.36,33.97587,11644100],["2015-07-06",40.15,33.92518,12434100],["2015-07-07",40.16,33.93364,16437100],["2015-07-08",39.77,33.60411,14598700],["2015-07-09",40.18,33.95053,13348300],["2015-07-10",40.36,34.10262,10470900],["2015-07-13",40.8,34.4744,10717000],["2015-07-14",40.78,34.45751,9298800],["2015-07-15",40.79,34.46597,9326700],["2015-07-16",40.96,34.60961,14861000],["2015-07-17",40.4,34.13643,14574400],["2015-07-20",39.93,33.7393,17488100],["2015-07-21",39.57,33.43509,14679100],["2015-07-22",39.42,33.30837,16797000],["2015-07-23",39,32.95349,18083800],["2015-07-24",39,32.95349,12030300],["2015-07-27",38.51,32.53946,15756800],["2015-07-28",39.28,33.19007,14289200],["2015-07-29",39.79,33.62101,13016400],["2015-07-30",39.65,33.5027,13634200],["2015-07-31",39.94,33.74775,13706100],["2015-08-03",39.71,33.5534,12444500],["2015-08-04",39.66,33.51115,9697300],["2015-08-05",39.64,33.49426,11982000],["2015-08-06",39.32,33.22387,10613000],["2015-08-07",39.56,33.42666,10655100],["2015-08-10",39.89,33.7055,9525800],["2015-08-11",39.17,33.09712,10600500],["2015-08-12",39.28,33.19007,11062300],["2015-08-13",39.31,33.21542,7785700],["2015-08-14",39.41,33.2999,7185000],["2015-08-17",39.72,33.56185,7631200],["2015-08-18",39.83,33.65481,9950600],["2015-08-19",39.53,33.4013,11112900],["2015-08-20",38.63,32.64085,13071200],["2015-08-21",37.55,31.72829,19411300],["2015-08-24",36.08,30.48619,32522300],["2015-08-25",35.45,29.95386,21393600],["2015-08-26",36.91,31.1875,20554300],["2015-08-27",36.82,31.11145,28218200],["2015-08-28",37.46,31.65225,21559100],["2015-08-31",37.09,31.33961,15352800],["2015-09-01",36.01,30.42705,19948700],["2015-09-02",36.75,31.05232,15049300],["2015-09-03",36.9,31.17907,11787800],["2015-09-04",36.27,30.64674,13147900],["2015-09-08",37.68,31.83813,18949600],["2015-09-09",37.09,31.33961,14710200],["2015-09-10",37.61,31.77899,16930600],["2015-09-11",37.92,32.04092,12948600],["2015-09-14",37.56,31.73674,15021500],["2015-09-15",37.99,32.10007,14877900],["2015-09-16",38.27,32.33665,19574000],["2015-09-17",36.74,31.04387,37299000],["2015-09-18",36.38,30.73969,34919800],["2015-09-21",36.83,31.11993,14964400],["2015-09-22",36.19,30.57913,19979700],["2015-09-23",35.99,30.41015,16991600],["2015-09-24",36.06,30.4693,18059500],["2015-09-25",36.05,30.46084,19387000],["2015-09-28",35.44,29.94543,21742700],["2015-09-29",35.51,30.00456,19785900],["2015-09-30",36.12,30.51999,16215000],["2015-10-01",36.24,30.6214,18331300],["2015-10-02",36.89,31.17061,18772800],["2015-10-05",37.59,31.76208,12741700],["2015-10-06",37.73,31.88038,12427300],["2015-10-07",37.66,31.82124,16335700],["2015-10-08",37.89,32.01557,13247600],["2015-10-09",38.1,32.32097,14656400],["2015-10-12",38.04,32.27007,11022500],["2015-10-13",37.82,32.08344,11575600],["2015-10-14",37.26,31.60838,14069700],["2015-10-15",37.55,31.85439,12205500],["2015-10-16",37.37,31.70169,19694700],["2015-10-19",36.87,31.27754,18100500],["2015-10-20",36.86,31.26905,13678100],["2015-10-21",36.62,31.06546,11062600],["2015-10-22",37.79,32.05799,14701400],["2015-10-23",38.07,32.29551,16469100],["2015-10-26",38.37,32.55002,12330600],["2015-10-27",38.34,32.52457,14110500],["2015-10-28",38.88,32.98266,14020000],["2015-10-29",38.86,32.96571,11432900],["2015-10-30",38.84,32.94873,16471500],["2015-11-02",39.75,33.72069,19789700],["2015-11-03",40.2,34.10243,17153100],["2015-11-04",40.48,34.33996,16863300],["2015-11-05",40.35,34.22969,16358800],["2015-11-06",40.62,34.45872,16481800],["2015-11-09",40.1,34.01761,14604900],["2015-11-10",39.92,33.86491,11294000],["2015-11-11",39.04,33.11839,18861500],["2015-11-12",38.63,32.77058,14591600],["2015-11-13",37.3,31.64232,23987600],["2015-11-16",38.12,32.33794,16741000],["2015-11-17",38.13,32.34642,14820000],["2015-11-18",38.7,32.82997,11958900],["2015-11-19",39.02,33.10142,12306100],["2015-11-20",39.34,33.37289,12023200],["2015-11-23",39.14,33.20321,9111900],["2015-11-24",39.46,33.47469,13766300],["2015-11-25",39.26,33.30502,8014700],["2015-11-27",39.18,33.23715,6869900],["2015-11-30",38.97,33.05901,18969800],["2015-12-01",39.23,33.27958,12718200],["2015-12-02",38.7,32.82997,13694200],["2015-12-03",37.81,32.07495,20322500],["2015-12-04",39.16,33.22018,18206600],["2015-12-07",38.82,32.93177,13798500],["2015-12-08",38.73,32.8554,15219700],["2015-12-09",38.58,32.72816,17516100],["2015-12-10",38.19,32.39731,18358300],["2015-12-11",37.21,31.56597,20346800],["2015-12-14",37.65,31.93921,20142700],["2015-12-15",38.21,32.41428,19262900],["2015-12-16",38.91,33.00811,23478000],["2015-12-17",36.93,31.32844,42879900],["2015-12-18",36.35,30.83641,28726800],["2015-12-21",36.42,30.8958,15042300],["2015-12-22",36.59,31.04001,13924800],["2015-12-23",36.93,31.32844,12832300],["2015-12-24",37.01,31.39631,4953900],["2015-12-28",36.79,31.20967,10921900],["2015-12-29",37.04,31.42176,10708600],["2015-12-30",36.92,31.31995,9585600],["2015-12-31",36.53,30.98912,10332400],["2016-01-04",35.75,30.45247,18784400],["2016-01-05",35.64,30.35877,25340700],["2016-01-06",35.82,30.51209,18165700],["2016-01-07",35.04,29.84768,22591400],["2016-01-08",34.65,29.51546,21962200],["2016-01-11",34.94,29.76249,18726600],["2016-01-12",35.37,30.12878,18457300],["2016-01-13",34.08,29.02993,28322900],["2016-01-14",34.79,29.63472,19523600],["2016-01-15",34.12,29.064,25425000],["2016-01-19",34.55,29.43028,21423100],["2016-01-20",33.94,28.91067,25278700],["2016-01-21",34.12,29.064,20380300],["2016-01-22",34.8,29.64323,15892700],["2016-01-25",34.34,29.25141,16793600],["2016-01-26",35.23,30.00951,19728900],["2016-01-27",34.91,29.73694,20567600],["2016-01-28",35.33,30.0947,15472800],["2016-01-29",36.31,30.92948,19059300],["2016-02-01",36.32,30.938,14144000],["2016-02-02",35.35,30.11174,17404500],["2016-02-03",35.69,30.40135,13855300],["2016-02-04",36.45,31.04873,16925900],["2016-02-05",35.7,30.40988,17312200],["2016-02-08",35.61,30.33321,20118800],["2016-02-09",35.08,29.88175,17819800],["2016-02-10",35.2,29.98397,13368700],["2016-02-11",34.84,29.6773,18889700],["2016-02-12",35.54,30.27358,15837900],["2016-02-16",35.7,30.40988,19676300],["2016-02-17",36.63,31.20206,13186500],["2016-02-18",36.63,31.20206,12866600],["2016-02-19",36.78,31.32984,13203400],["2016-02-22",37.11,31.61094,10109900],["2016-02-23",36.55,31.13392,9417100],["2016-02-24",36.63,31.20206,10978200],["2016-02-25",37.29,31.76426,11566000],["2016-02-26",36.96,31.48317,16551100],["2016-02-29",36.78,31.32984,22300200],["2016-03-01",37.99,32.36054,13030800],["2016-03-02",37.76,32.16462,12791200],["2016-03-03",37.89,32.27534,8832200],["2016-03-04",37.89,32.27534,10638400],["2016-03-07",38.36,32.67572,13011000],["2016-03-08",38.15,32.49683,12384400],["2016-03-09",38.48,32.77792,16786500],["2016-03-10",38.05,32.41165,17620600],["2016-03-11",38.95,33.17828,13143300],["2016-03-14",38.7,32.96533,14704500],["2016-03-15",38.74,32.9994,17502900],["2016-03-16",40.22,34.26008,49082300],["2016-03-17",40.61,34.5923,22163500],["2016-03-18",41.48,35.33338,34354000],["2016-03-21",41.61,35.44411,17275100],["2016-03-22",41.38,35.24819,11970500],["2016-03-23",40.75,34.71154,13666800],["2016-03-24",40.97,34.89895,11956200],["2016-03-28",40.62,34.6008,14647000],["2016-03-29",40.7,34.66896,15159200],["2016-03-30",40.97,34.89895,9803600],["2016-03-31",40.91,34.84783,10196500],["2016-04-01",41.16,35.06079,9574100],["2016-04-04",41.07,34.9841,10243500],["2016-04-05",40.53,34.52414,9111300],["2016-04-06",40.75,34.71154,12516200],["2016-04-07",39.97,34.04712,12838600],["2016-04-08",40.36,34.37933,8011000],["2016-04-11",40.39,34.4049,10399600],["2016-04-12",40.42,34.5588,9245000],["2016-04-13",41.31,35.31973,12752300],["2016-04-14",41.24,35.25988,9150500],["2016-04-15",41.02,35.0718,10340300],["2016-04-18",41.24,35.25988,8849300],["2016-04-19",41.06,35.10599,9884400],["2016-04-20",41.1,35.14019,8481200],["2016-04-21",40.99,35.04613,11954100],["2016-04-22",40.7,34.79819,15003300],["2016-04-25",40.78,34.86659,10876200],["2016-04-26",40.65,34.75545,8365800],["2016-04-27",40.85,34.92645,8742100],["2016-04-28",40.33,34.48185,9233800],["2016-04-29",39.86,34.08001,12883300],["2016-05-02",40.3,34.45619,10454200],["2016-05-03",39.68,33.92609,11439600],["2016-05-04",39.29,33.59265,9046200],["2016-05-05",39.23,33.54135,8962700],["2016-05-06",39.41,33.69524,7587400],["2016-05-09",39.36,33.6525,7949400],["2016-05-10",40.02,34.2168,9290200],["2016-05-11",39.65,33.90044,7180100],["2016-05-12",39.82,34.0458,10006700],["2016-05-13",39.61,33.86624,9392600],["2016-05-16",39.97,34.17404,7797100],["2016-05-17",39.6,33.8577,9483700],["2016-05-18",39.47,33.74656,10379700],["2016-05-19",38.84,33.20791,15124400],["2016-05-20",39.41,33.69524,16153200],["2016-05-23",39.18,33.49862,8904800],["2016-05-24",39.9,34.1142,11329800],["2016-05-25",40.13,34.31084,7972200],["2016-05-26",39.95,34.15696,7574000],["2016-05-27",40.07,34.25956,8240600],["2016-05-31",40.2,34.3707,12567400],["2016-06-01",40.26,34.422,9268800],["2016-06-02",38.66,33.05402,51063400],["2016-06-03",39.1,33.4302,20740000],["2016-06-06",39.44,33.7209,16116900],["2016-06-07",39.13,33.45585,20009500],["2016-06-08",39.28,33.5841,11671000],["2016-06-09",39.05,33.38745,12316100],["2016-06-10",38.74,33.1224,10441700],["2016-06-13",38.62,33.0198,13036300],["2016-06-14",38.83,33.19935,12092200],["2016-06-15",38.44,32.86591,14476100],["2016-06-16",38.64,33.03691,17916500],["2016-06-17",39.68,33.92609,34512400],["2016-06-20",39.73,33.96884,17149200],["2016-06-21",39.99,34.19114,20111100],["2016-06-22",40.01,34.20824,12643400],["2016-06-23",40.83,34.90934,15430000],["2016-06-24",39.23,33.54135,44204500],["2016-06-27",38.48,32.90009,22506100],["2016-06-28",39.13,33.45585,14750900],["2016-06-29",40.55,34.66994,23009700],["2016-06-30",40.93,34.99485,20100900],["2016-07-01",40.86,35.06349,11381600],["2016-07-05",40.4,34.66874,12501400],["2016-07-06",40.53,34.78029,12124300],["2016-07-07",40.53,34.78029,11676700],["2016-07-08",40.87,35.07207,14235600],["2016-07-11",40.78,34.99485,12912000],["2016-07-12",41.42,35.54404,13321000],["2016-07-13",41.46,35.57838,9612700],["2016-07-14",41.67,35.75858,9259800],["2016-07-15",41.77,35.8444,11666300],["2016-07-18",41.64,35.73284,8738900],["2016-07-19",41.08,35.2523,12723000],["2016-07-20",41.25,35.39817,11409700],["2016-07-21",41.07,35.24368,11424700],["2016-07-22",41.08,35.2523,10426300],["2016-07-25",41.16,35.32094,8974400],["2016-07-26",40.94,35.13215,11031900],["2016-07-27",40.93,35.12356,9566900],["2016-07-28",41.19,35.34668,17048600],["2016-07-29",41.04,35.21796,13230800],["2016-08-01",41.15,35.31234,12435400],["2016-08-02",40.71,34.93478,10268200],["2016-08-03",40.71,34.93478,12350500],["2016-08-04",40.9,35.09782,9142100],["2016-08-05",41.13,35.29519,9615300],["2016-08-08",41.16,35.32094,11427800],["2016-08-09",41.1,35.26944,9533700],["2016-08-10",41.09,35.26087,11077400],["2016-08-11",41.28,35.42391,9473700],["2016-08-12",41.09,35.26087,6301200],["2016-08-15",41.39,35.51831,12774900],["2016-08-16",41.32,35.45823,8109100],["2016-08-17",41.21,35.36383,9876400],["2016-08-18",41.14,35.30375,8544600],["2016-08-19",41.32,35.45823,9109900],["2016-08-22",41.22,35.37241,9834700],["2016-08-23",41.5,35.61271,10631800],["2016-08-24",41.07,35.24368,9830300],["2016-08-25",41.1,35.26944,7567200],["2016-08-26",41.26,35.40675,9228200],["2016-08-29",41.31,35.44966,9168500],["2016-08-30",41.31,35.44966,6840300],["2016-08-31",41.22,35.37241,9694700],["2016-09-01",41.16,35.32094,10652500],["2016-09-02",41.25,35.39817,9020200],["2016-09-06",41.25,35.39817,8308300],["2016-09-07",41.25,35.39817,10415300],["2016-09-08",40.72,34.94335,16732100],["2016-09-09",40.03,34.35123,14477500],["2016-09-12",40.68,34.90902,14927200],["2016-09-13",40.18,34.47995,13395200],["2016-09-14",40.25,34.54001,11626900],["2016-09-15",40.86,35.06349,18403700],["2016-09-16",38.92,33.3987,50703500],["2016-09-19",39.23,33.66473,19801900],["2016-09-20",39.07,33.52743,12121300],["2016-09-21",39.51,33.90502,10994000],["2016-09-22",39.51,33.90502,9679300],["2016-09-23",39.23,33.66473,14017300],["2016-09-26",39.03,33.4931,9840900],["2016-09-27",39.3,33.7248,10644600],["2016-09-28",39.44,33.84492,8103500],["2016-09-29",39.12,33.57033,8795200],["2016-09-30",39.28,33.70764,12861900],["2016-10-03",38.99,33.45877,10403500],["2016-10-04",38.87,33.35579,9199300],["2016-10-05",39.15,33.59609,8269200],["2016-10-06",38.87,33.35579,9789100],["2016-10-07",38.71,33.34718,11442000],["2016-10-10",38.62,33.26965,9475400],["2016-10-11",38.01,32.74417,14964000],["2016-10-12",38.05,32.77862,8944900],["2016-10-13",38.03,32.76139,14117600],["2016-10-14",38.41,33.08874,11601200],["2016-10-17",38.29,32.98538,9419000],["2016-10-18",38.42,33.09735,7121900],["2016-10-19",38.35,33.03706,8310900],["2016-10-20",38.09,32.81307,11197000],["2016-10-21",37.93,32.67525,13413400],["2016-10-24",38.27,32.96815,13550500],["2016-10-25",38.36,33.04567,11627100],["2016-10-26",38.31,33.0026,9723100],["2016-10-27",38.22,32.92506,7588900],["2016-10-28",38.17,32.882,7803300],["2016-10-31",38.42,33.09735,10485300],["2016-11-01",38.46,33.13182,12018200],["2016-11-02",38.03,32.76139,9488400],["2016-11-03",38.31,33.0026,12393100],["2016-11-04",38.28,32.97676,14288900],["2016-11-07",39.09,33.67454,9506900],["2016-11-08",39.13,33.709,7574700],["2016-11-09",39.55,34.07082,19497300],["2016-11-10",39.58,34.09666,26707200],["2016-11-11",39.45,33.98466,12217700],["2016-11-14",39.3,33.85544,15417100],["2016-11-15",39.17,33.74345,13594300],["2016-11-16",39.7,34.20003,12597000],["2016-11-17",40.25,34.67383,13316600],["2016-11-18",39.86,34.33788,12890600],["2016-11-21",39.89,34.3637,8073100],["2016-11-22",40.09,34.53601,10993100],["2016-11-23",40.1,34.54461,11070100],["2016-11-25",40.27,34.69106,4013100],["2016-11-28",40.3,34.7169,12118300],["2016-11-29",40.55,34.93228,10157400],["2016-11-30",40.19,34.62215,14374600],["2016-12-01",38.7,33.33856,22740200],["2016-12-02",38.5,33.16627,19120300],["2016-12-05",38.97,33.57117,13681500],["2016-12-06",39.47,34.0019,13524700],["2016-12-07",40.32,34.73413,15170600],["2016-12-08",40.35,34.75999,10109700],["2016-12-09",40.52,34.90643,11219100],["2016-12-12",40.51,34.89782,10891400],["2016-12-13",40.76,35.11318,12493100],["2016-12-14",40.88,35.21656,25102400],["2016-12-15",40.86,35.19932,17783500],["2016-12-16",39.1,33.68316,46224200],["2016-12-19",38.9,33.51086,15135100],["2016-12-20",39,33.59701,14006400],["2016-12-21",38.83,33.45056,11966400],["2016-12-22",38.96,33.56255,11226300],["2016-12-23",38.78,33.40748,8143600],["2016-12-27",38.82,33.44195,5073700],["2016-12-28",38.68,33.32133,8264100],["2016-12-29",38.69,33.32995,5711800],["2016-12-30",38.45,33.1232,10820200],["2017-01-03",38.55,33.3394,11051300],["2017-01-04",38.74,33.50373,9545500],["2017-01-05",38.64,33.41725,12064700],["2017-01-06",38.45,33.25294,14829700],["2017-01-09",39.03,33.75454,15587900],["2017-01-10",38.66,33.43454,11316600],["2017-01-11",39.11,33.82372,10403100],["2017-01-12",39.2,33.90155,11526900],["2017-01-13",39.26,33.95345,9455300],["2017-01-17",39.1,33.81508,11081400],["2017-01-18",39.19,33.89291,10394000],["2017-01-19",39.21,33.91022,12232400],["2017-01-20",39.87,34.481,25439100],["2017-01-23",39.68,34.31667,13251200],["2017-01-24",40.1,34.67992,12216500],["2017-01-25",40.15,34.72315,13164800],["2017-01-26",40.13,34.70587,10556500],["2017-01-27",40.23,34.79234,9232700],["2017-01-30",40.23,34.79234,10589600],["2017-01-31",40.11,34.68856,10766700],["2017-02-01",39.84,34.45505,11837000],["2017-02-02",39.98,34.57613,10120300],["2017-02-03",40.43,34.96531,12941200],["2017-02-06",40.1,34.67992,7871300],["2017-02-07",40.07,34.65397,8848700],["2017-02-08",40.02,34.61072,8883300],["2017-02-09",40.23,34.79234,10977100],["2017-02-10",40.79,35.27665,13168700],["2017-02-13",41.09,35.53609,12779800],["2017-02-14",41.1,35.54473,9623000],["2017-02-15",41.41,35.81284,9243600],["2017-02-16",41.59,35.96851,10132700],["2017-02-17",42.06,36.37499,18545300],["2017-02-21",42.27,36.5566,12394700],["2017-02-22",42.51,36.76416,11602800],["2017-02-23",42.96,37.15334,15484000],["2017-02-24",43.17,37.33495,11426700],["2017-02-27",42.7,36.92849,13876500],["2017-02-28",42.59,36.83335,14450300],["2017-03-01",42.92,37.11874,11402200],["2017-03-02",42.89,37.0928,9431600],["2017-03-03",42.69,36.91983,8917100],["2017-03-06",42.57,36.81606,9196000],["2017-03-07",42.6,36.842,9492900],["2017-03-08",42.61,36.85065,9217100],["2017-03-09",42.44,36.70361,10308400],["2017-03-10",42.68,36.91117,12244500],["2017-03-13",42.58,36.8247,12440800],["2017-03-14",42.79,37.00632,10291000],["2017-03-15",43.05,37.23116,18393200],["2017-03-16",45.73,39.54893,67535400],["2017-03-17",45.66,39.4884,31688700],["2017-03-20",45.23,39.11651,21452600],["2017-03-21",44.84,38.77922,21974500],["2017-03-22",44.79,38.73598,14339700],["2017-03-23",44.95,38.87437,16190500],["2017-03-24",44.65,38.61491,13110200],["2017-03-27",44.84,38.77922,8933100],["2017-03-28",44.69,38.6495,14008800],["2017-03-29",44.52,38.50248,10636200],["2017-03-30",44.68,38.64085,7792500],["2017-03-31",44.61,38.58032,10652800],["2017-04-03",44.61,38.58032,16044300],["2017-04-04",44.59,38.56302,9161300],["2017-04-05",44.49,38.47654,9445100],["2017-04-06",44.18,38.20844,11557800],["2017-04-07",44.29,38.30357,13446600],["2017-04-10",44,38.21671,11668600],["2017-04-11",44.17,38.36436,15422400],["2017-04-12",44.18,38.37305,8457000],["2017-04-13",44,38.21671,11838300],["2017-04-17",44.29,38.46861,10999300],["2017-04-18",44.52,38.66836,10446700],["2017-04-19",44.19,38.38173,10712000],["2017-04-20",44.53,38.67706,10880900],["2017-04-21",44.43,38.59019,11556000],["2017-04-24",44.84,38.9463,10848900],["2017-04-25",44.72,38.84208,12436800],["2017-04-26",44.69,38.81601,10122400],["2017-04-27",44.77,38.88551,8221000],["2017-04-28",44.96,39.05052,12962700],["2017-05-01",45.05,39.1287,9118300],["2017-05-02",45.13,39.19819,11649600],["2017-05-03",44.89,38.98974,10695900],["2017-05-04",45.47,39.4935,15505200],["2017-05-05",45.58,39.58903,8443400],["2017-05-08",45.56,39.57167,7559600],["2017-05-09",45.48,39.50218,6530600],["2017-05-10",45.53,39.5456,6906100],["2017-05-11",45.16,39.22425,8996400],["2017-05-12",45.08,39.15476,7965100],["2017-05-15",45.32,39.36322,9694000],["2017-05-16",45.29,39.33715,7944500],["2017-05-17",44.23,38.41648,18489200],["2017-05-18",44.17,38.36436,12777600],["2017-05-19",44.31,38.48596,11519200],["2017-05-22",44.63,38.76392,9805800],["2017-05-23",44.56,38.70311,6873700],["2017-05-24",44.83,38.93763,7653600],["2017-05-25",45.2,39.25899,7597600],["2017-05-26",45.26,39.31109,6899700],["2017-05-30",45.42,39.45008,10769800],["2017-05-31",45.39,39.42401,14757600],["2017-06-01",45.79,39.77143,8138900],["2017-06-02",45.66,39.65853,11794600],["2017-06-05",45.92,39.88435,8617300],["2017-06-06",45.61,39.6151,7449500],["2017-06-07",45.4,39.4327,7688700],["2017-06-08",45.42,39.45008,12889500],["2017-06-09",45.03,39.11133,12188400],["2017-06-12",44.85,38.95499,16189900],["2017-06-13",44.98,39.0679,10705800],["2017-06-14",44.81,38.92025,12024600],["2017-06-15",44.68,38.80734,10394600],["2017-06-16",45.09,39.16344,15930900],["2017-06-19",45.73,39.71933,12787700],["2017-06-20",45.84,39.81487,15299600],["2017-06-21",46.33,40.24047,30757300],["2017-06-22",50.3,43.68866,63193900],["2017-06-23",50.95,44.25322,42812500],["2017-06-26",50.86,44.17503,29453400],["2017-06-27",50.75,44.07951,17876400],["2017-06-28",50.87,44.18373,15981600],["2017-06-29",50.2,43.60179,13929100],["2017-06-30",50.14,43.54968,13146400],["2017-07-03",49.36,42.8722,10883200],["2017-07-05",49.46,42.95907,15775300],["2017-07-06",48.85,42.42924,14411900],["2017-07-07",49.35,42.86352,10889400],["2017-07-10",49.62,43.09803,10098500],["2017-07-11",49.88,43.32383,9751100],["2017-07-12",50.45,43.81893,14461400],["2017-07-13",50.35,43.73207,11959900],["2017-07-14",50.56,43.91447,9875900],["2017-07-17",50.44,43.97551,8093600],["2017-07-18",50.45,43.98422,14104800],["2017-07-19",51,44.46373,13312800],["2017-07-20",51.13,44.57707,8772500],["2017-07-21",50.8,44.28936,8791900],["2017-07-24",50.76,44.2545,7639100],["2017-07-25",51.17,44.61195,10536200],["2017-07-26",51.17,44.61195,5724500],["2017-07-27",50.45,43.98422,16508800],["2017-07-28",50.3,43.85345,8996400],["2017-07-31",49.93,43.53087,10066600],["2017-08-01",50.16,43.7314,6066200],["2017-08-02",49.77,43.39138,8720700],["2017-08-03",50.23,43.79241,9490100],["2017-08-04",49.96,43.55702,7025300],["2017-08-07",49.64,43.27803,8280300],["2017-08-08",49.1,42.80723,14684300],["2017-08-09",49.06,42.77238,15872400],["2017-08-10",48.1,41.93541,13391100],["2017-08-11",48.24,42.05746,11704600],["2017-08-14",48.85,42.58928,9229100],["2017-08-15",48.83,42.57186,10663500],["2017-08-16",49.25,42.93802,9881200],["2017-08-17",48.55,42.32773,9661600],["2017-08-18",48.62,42.38877,10248400],["2017-08-21",48.9,42.63287,7293400],["2017-08-22",49.26,42.94674,9233000],["2017-08-23",49.07,42.78108,6895400],["2017-08-24",49.19,42.88572,7365500],["2017-08-25",49.24,42.92931,7853300],["2017-08-28",49.24,42.92931,6211300],["2017-08-29",49.45,43.11238,7245900],["2017-08-30",49.8,43.41753,6957400],["2017-08-31",50.33,43.87961,12958100],["2017-09-01",50.62,44.13243,8716800],["2017-09-05",50.93,44.40271,15610700],["2017-09-06",51.01,44.47245,15615600],["2017-09-07",51.73,45.10018,11516800],["2017-09-08",51.58,44.96941,10356500],["2017-09-11",52.49,45.76278,16526300],["2017-09-12",52.77,46.00689,13352400],["2017-09-13",52.8,46.03304,14463000],["2017-09-14",52.79,46.02432,21901600],["2017-09-15",48.74,42.49338,66367900],["2017-09-18",48.33,42.13592,29434700],["2017-09-19",48.04,41.8831,23070700],["2017-09-20",47.97,41.82206,21257300],["2017-09-21",47.97,41.82206,15656300],["2017-09-22",48.16,41.98772,15341900],["2017-09-25",47.97,41.82206,15663600],["2017-09-26",47.92,41.77848,18679900],["2017-09-27",48.16,41.98772,14499200],["2017-09-28",48.08,41.91797,12997700],["2017-09-29",48.35,42.15336,44896600],["2017-10-02",48.8,42.5457,26097300],["2017-10-03",48.69,42.44979,12710800],["2017-10-04",48.9,42.63287,15204500],["2017-10-05",48.91,42.6416,13886100],["2017-10-06",48.4,42.19697,16340400],["2017-10-09",48.36,42.16209,10173000],["2017-10-10",48.21,42.19709,15630500],["2017-10-11",48.28,42.25836,12588300],["2017-10-12",48.23,42.2146,11715600],["2017-10-13",48.61,42.5472,10142300],["2017-10-16",48.86,42.76602,9378100],["2017-10-17",49.19,43.05487,14191300],["2017-10-18",49.58,43.39623,12064100],["2017-10-19",49.35,43.19491,10048600],["2017-10-20",49.25,43.10738,15501500],["2017-10-23",49.31,43.15989,14633400],["2017-10-24",49.98,43.74634,17562400],["2017-10-25",49.7,43.50126,20635800],["2017-10-26",50.15,43.89513,16952900],["2017-10-27",50.88,44.53408,15099500],["2017-10-30",50.68,44.35904,9049800],["2017-10-31",50.9,44.5516,14453100],["2017-11-01",50.64,44.32401,10128000],["2017-11-02",50.28,44.00891,10389800],["2017-11-03",50.18,43.92139,15814500],["2017-11-06",50.4,44.11395,9678000],["2017-11-07",50.49,44.19273,6796500],["2017-11-08",50.54,44.2365,7977900],["2017-11-09",49.24,43.09864,16195400],["2017-11-10",49.32,43.16866,9944200],["2017-11-13",49.4,43.23867,6566700],["2017-11-14",49.2,43.06361,8498900],["2017-11-15",48.82,42.73101,9425100],["2017-11-16",49.2,43.06361,11738500],["2017-11-17",48.94,42.83603,10035100],["2017-11-20",49.02,42.90606,11525100],["2017-11-21",48.63,42.56471,18313300],["2017-11-22",48.58,42.52095,10618900],["2017-11-24",49.01,42.89731,6008300],["2017-11-27",48.88,42.78353,13395600],["2017-11-28",49.01,42.89731,13930600],["2017-11-29",48.52,42.46843,14377600],["2017-11-30",49.06,42.94109,24701100],["2017-12-01",49.61,43.42249,15899500],["2017-12-04",48.4,42.3634,13473900],["2017-12-05",47.99,42.00453,17858900],["2017-12-06",48.42,42.38089,12974500],["2017-12-07",48.52,42.46843,13482800],["2017-12-08",49.6,43.41373,14732300],["2017-12-11",50.47,44.17522,15852800],["2017-12-12",50.39,44.10521,17464000],["2017-12-13",50.05,43.80759,17196900],["2017-12-14",50.19,43.93014,22259300],["2017-12-15",48.3,42.27586,75176000],["2017-12-18",47.71,41.75947,25156800],["2017-12-19",47.82,41.85574,28664300],["2017-12-20",47.9,41.92575,11432200],["2017-12-21",47.28,41.38308,18396800],["2017-12-22",47.36,41.45312,11197300],["2017-12-26",47.43,41.51437,7650200],["2017-12-27",47.38,41.47062,8132200],["2017-12-28",47.52,41.59315,7777600],["2017-12-29",47.28,41.38308,9750000],["2018-01-02",46.63,40.81417,25380000],["2018-01-03",47.71,41.75947,24165000],["2018-01-04",48.18,42.17082,19815100],["2018-01-05",48.47,42.42466,14496400],["2018-01-08",48.98,42.87106,15075000],["2018-01-09",49.06,43.10831,14153700],["2018-01-10",48.8,42.87985,13476600],["2018-01-11",48.95,43.01165,11687800],["2018-01-12",49.51,43.5037,15978200],["2018-01-16",49.59,43.57401,17152600],["2018-01-17",50.27,44.17151,23183100],["2018-01-18",50.23,44.13636,17119200],["2018-01-19",50.58,44.4439,14011500],["2018-01-22",50.71,44.55813,16840000],["2018-01-23",51.12,44.9184,14141400],["2018-01-24",51.45,45.20836,17205600],["2018-01-25",51.6,45.34016,13904300],["2018-01-26",52.75,46.35066,14909200],["2018-01-29",51.94,45.6389,12234900],["2018-01-30",50.96,44.7778,16863500],["2018-01-31",51.59,45.33138,16806800],["2018-02-01",51.63,45.36652,11674100],["2018-02-02",50.13,44.04849,17562200],["2018-02-05",48.09,42.25599,19725800],["2018-02-06",49.4,43.40705,25921200],["2018-02-07",48.87,42.94134,15138000],["2018-02-08",46.84,41.15762,21255400],["2018-02-09",47.73,41.93966,23191000],["2018-02-12",48.15,42.30869,16261600],["2018-02-13",48.49,42.60745,12633100],["2018-02-14",49.45,43.451,14271400],["2018-02-15",50.64,44.49662,14132500],["2018-02-16",50.71,44.55813,11098800],["2018-02-20",49.89,43.8376,14144900],["2018-02-21",49.43,43.43342,13050800],["2018-02-22",49.59,43.57401,9513200],["2018-02-23",50.5,44.37361,8866800],["2018-02-26",51.17,44.96233,12956000],["2018-02-27",50.73,44.57571,14339600],["2018-02-28",50.67,44.52299,14947900],["2018-03-01",49.71,43.67944,16539800],["2018-03-02",50.32,44.21544,17291000],["2018-03-05",51.29,45.06776,18771500],["2018-03-06",51.5,45.2523,13907100],["2018-03-07",51.72,45.4456,11727300],["2018-03-08",52.13,45.80585,15864400],["2018-03-09",52.97,46.54397,16218600],["2018-03-12",52.9,46.48246,14108400],["2018-03-13",52.58,46.20127,12864400],["2018-03-14",52.32,45.97281,10885500],["2018-03-15",52.37,46.01675,14155200],["2018-03-16",52.27,45.92889,21011500],["2018-03-19",51.95,45.6477,25777400],["2018-03-20",47.05,41.34214,68601000],["2018-03-21",47.02,41.31578,34597700],["2018-03-22",45.89,40.32287,25610100],["2018-03-23",44.79,39.35631,21398900],["2018-03-26",46.48,40.84129,20754800],["2018-03-27",45.38,39.87474,18925300],["2018-03-28",44.98,39.52326,22156900],["2018-03-29",45.75,40.19986,14256400],["2018-04-02",45.01,39.54962,15343300],["2018-04-03",44.89,39.44419,15734600],["2018-04-04",45.51,39.98897,18505900],["2018-04-05",45.96,40.38437,12313000],["2018-04-06",44.83,39.39147,13893600],["2018-04-09",44.9,39.45296,15200000],["2018-04-10",45.82,40.26136,14868900],["2018-04-11",45.61,40.07684,14911400],["2018-04-12",45.88,40.31408,13970300],["2018-04-13",46.08,40.48981,12493600],["2018-04-16",46.05,40.63099,11639000],["2018-04-17",46.66,41.16921,10762700],["2018-04-18",47.08,41.53978,11312900],["2018-04-19",46.82,41.31038,8563200],["2018-04-20",46.23,40.7898,15675600],["2018-04-23",45.8,40.41041,14904400],["2018-04-24",45.53,40.17218,13357000],["2018-04-25",45.75,40.3663,12637500],["2018-04-26",45.96,40.55157,12175800],["2018-04-27",45.53,40.17218,14420800],["2018-04-30",45.67,40.2957,13896600],["2018-05-01",45.95,40.54277,8838000],["2018-05-02",45.51,40.15454,10715200],["2018-05-03",45.06,39.7575,15370200],["2018-05-04",45.71,40.331,10571800],["2018-05-07",46.07,40.64864,9006000],["2018-05-08",45.94,40.53394,9830600],["2018-05-09",46.58,41.09863,11822400],["2018-05-10",46.93,41.40743,10974200],["2018-05-11",46.82,41.31038,9498100],["2018-05-14",46.82,41.31038,9689500],["2018-05-15",46.81,41.30156,11304900],["2018-05-16",46.73,41.23098,9874200],["2018-05-17",46.54,41.06333,10162300],["2018-05-18",46.32,40.86922,13517300],["2018-05-21",47.21,41.65448,13416300],["2018-05-22",46.37,40.91333,18505100],["2018-05-23",46.9,41.38098,9204400],["2018-05-24",46.46,40.99274,12497700],["2018-05-25",47,41.4692,11354300],["2018-05-29",46.26,40.81628,12427800],["2018-05-30",47.05,41.51332,11906500],["2018-05-31",46.72,41.22214,13062400],["2018-06-01",47.35,41.77801,10863200],["2018-06-04",47.32,41.75154,12178400],["2018-06-05",47.13,41.58389,13430900],["2018-06-06",47.75,42.13095,13299100],["2018-06-07",47.68,42.06918,13714100],["2018-06-08",48.18,42.51033,14515400],["2018-06-11",48.19,42.51917,12521100],["2018-06-12",48.45,42.74856,14713600],["2018-06-13",48.27,42.58975,18053300],["2018-06-14",45.9,40.49865,37001300],["2018-06-15",46.28,40.83393,28120400],["2018-06-18",46.52,41.04568,21474100],["2018-06-19",46.27,40.8251,22764900],["2018-06-20",42.82,37.78109,59129000],["2018-06-21",43.1,38.02814,32635100],["2018-06-22",44.1,38.91047,29735100],["2018-06-25",44.28,39.06927,24640500],["2018-06-26",44.41,39.18398,20717500],["2018-06-27",43.45,38.33695,26360100],["2018-06-28",43.84,38.68106,20918400],["2018-06-29",44.06,38.87515,22144900],["2018-07-02",44.95,39.66044,20655500],["2018-07-03",44.72,39.4575,16783300],["2018-07-05",45.41,40.06631,21916200],["2018-07-06",46,40.58688,20764300],["2018-07-09",46.73,41.23098,25125700],["2018-07-10",46.99,41.46038,27422000],["2018-07-11",47.64,42.03389,22802600],["2018-07-12",48.15,42.48387,24857900],["2018-07-13",48.63,42.90739,25771400],["2018-07-16",48.46,42.92509,22949600],["2018-07-17",48.9,43.31484,18823100],["2018-07-18",48.64,43.08454,19234700],["2018-07-19",48.44,42.90739,16656500],["2018-07-20",48.52,42.97824,17232900],["2018-07-23",48.67,43.11112,17990200],["2018-07-24",48.67,43.11112,19885500],["2018-07-25",48.95,43.35913,16354900],["2018-07-26",48.87,43.28827,15229900],["2018-07-27",48.63,43.07568,14856100],["2018-07-30",47.73,42.27848,20167300],["2018-07-31",47.68,42.2342,18808100],["2018-08-01",47.35,41.94186,22933600],["2018-08-02",47.9,42.42907,14227400],["2018-08-03",48.47,42.93396,14295800],["2018-08-06",48.67,43.11112,13529300],["2018-08-07",48.48,42.94282,11608000],["2018-08-08",48.39,42.86309,10849400],["2018-08-09",48.54,42.99596,14708000],["2018-08-10",48.32,42.80109,10502200],["2018-08-13",48.01,42.52648,12152100],["2018-08-14",48.23,42.72136,11513700],["2018-08-15",47.84,42.37592,14091000],["2018-08-16",48.1,42.60622,11874300],["2018-08-17",48.36,42.83652,11412000],["2018-08-20",48.42,42.88966,11936700],["2018-08-21",48.41,42.88081,10187600],["2018-08-22",48.8,43.22626,11639400],["2018-08-23",48.96,43.36799,11026700],["2018-08-24",49.26,43.63373,14011700],["2018-08-27",49.33,43.69573,12253300],["2018-08-28",48.64,43.08454,15475700],["2018-08-29",48.89,43.30598,17307700],["2018-08-30",48.38,42.85424,15154900],["2018-08-31",48.58,43.0314,17844100],["2018-09-04",48.58,43.0314,17289000],["2018-09-05",48.04,42.55307,16437700],["2018-09-06",47.71,42.26075,18456100],["2018-09-07",47.81,42.34935,20513900],["2018-09-10",48.86,43.27941,20390600],["2018-09-11",48.92,43.33257,14877200],["2018-09-12",49.34,43.70459,17058700],["2018-09-13",48.96,43.36799,22124400],["2018-09-14",49.25,43.62487,20066100],["2018-09-17",49.18,43.56286,29225000],["2018-09-18",49.03,43.42999,33451100],["2018-09-19",49.43,43.78432,20904800],["2018-09-20",50.43,44.6701,26973500],["2018-09-21",51.1,45.26357,50751900],["2018-09-24",51.24,45.38759,23906100],["2018-09-25",51.72,45.81277,18665800],["2018-09-26",51.63,45.73303,18131000],["2018-09-27",51.69,45.78618,17993500],["2018-09-28",51.56,45.67104,16234200],["2018-10-01",51.8,45.88363,19217800],["2018-10-02",50.23,44.49293,22406800],["2018-10-03",49.75,44.06776,21207600],["2018-10-04",49.47,43.81974,19034000],["2018-10-05",49.35,43.71345,16900200],["2018-10-08",49.36,43.72232,16295800],["2018-10-09",48.87,43.28827,19009800],["2018-10-10",47.4,41.98616,20885400],["2018-10-11",46.78,41.43699,26387600],["2018-10-12",47.38,41.96845,23152800],["2018-10-15",47.12,41.90621,15693400],["2018-10-16",48.23,42.89338,13600200],["2018-10-17",47.86,42.56432,15071100],["2018-10-18",47.38,42.13743,15084800],["2018-10-19",47.59,42.3242,17768400],["2018-10-22",47.94,42.63546,16480200],["2018-10-23",47.99,42.67993,18921500],["2018-10-24",46.76,41.58603,20028200],["2018-10-25",47.96,42.65325,19349300],["2018-10-26",47.32,42.08408,23088700],["2018-10-29",47.02,41.81728,19248700],["2018-10-30",48.57,43.19575,24438200],["2018-10-31",48.84,43.43588,21082900],["2018-11-01",48.59,43.21354,17764900],["2018-11-02",48.83,43.42699,17289300],["2018-11-05",49.02,43.59596,13125800],["2018-11-06",49.25,43.80051,12362700],["2018-11-07",50.26,44.69876,14329800],["2018-11-08",50.43,44.84995,11966600],["2018-11-09",50.61,45.01003,15316100],["2018-11-12",49.22,43.77382,14374400],["2018-11-13",49.51,44.03174,13550600],["2018-11-14",48.84,43.43588,16094000],["2018-11-15",50.63,45.02782,24922800],["2018-11-16",51.17,45.50806,20929600],["2018-11-19",49.55,44.06731,19520500],["2018-11-20",48.33,42.98232,19389600],["2018-11-21",48.62,43.24023,13859500],["2018-11-23",48.7,43.31138,7807300],["2018-11-26",48.26,42.92006,21603800],["2018-11-27",47.44,42.19079,28054600],["2018-11-28",48.19,42.8578,29352900],["2018-11-29",47.9,42.5999,17052100],["2018-11-30",48.76,43.36473,22884500],["2018-12-03",49.83,44.31633,21966600],["2018-12-04",48.75,43.35584,24643500],["2018-12-06",46.68,41.51489,39877000],["2018-12-07",46,40.91013,23978000],["2018-12-10",46.67,41.50599,26375500],["2018-12-11",46.46,41.31923,22680200],["2018-12-12",47.32,42.08408,21404000],["2018-12-13",47.23,42.00403,23295400],["2018-12-14",46.6,41.44373,21434300],["2018-12-17",45.73,40.67,30441100],["2018-12-18",45.85,40.77671,42855600],["2018-12-19",46.45,41.31032,34397300],["2018-12-20",46.24,41.12357,35165200],["2018-12-21",44,39.13143,58768400],["2018-12-24",42.69,37.96638,17230400],["2018-12-26",44.59,39.65615,21428900],["2018-12-27",44.97,39.99409,19048700],["2018-12-28",44.82,39.8607,39141200],["2018-12-31",45.15,40.15417,14932600],["2019-01-02",45.22,40.21643,14320400],["2019-01-03",44.78,39.82512,19868700],["2019-01-04",46.71,41.54157,20984000],["2019-01-07",47.45,42.19968,17967900],["2019-01-08",47.88,42.5821,16255700],["2019-01-09",47.78,42.49317,19100200],["2019-01-10",47.82,42.52875,16652700],["2019-01-11",48.29,42.94674,16397400],["2019-01-14",48.18,42.84891,14869400],["2019-01-15",48.38,43.19714,12142100],["2019-01-16",48.06,42.91141,14114000],["2019-01-17",48.58,43.3757,12711200],["2019-01-18",49.27,43.99179,15930600],["2019-01-22",48.94,43.69714,13318700],["2019-01-23",49.24,43.965,15551200],["2019-01-24",49.2,43.92928,11442200],["2019-01-25",49.8,44.465,16656600],["2019-01-28",49.52,44.215,11799100],["2019-01-29",49.61,44.29537,10838600],["2019-01-30",50.36,44.965,13483800],["2019-01-31",50.23,44.84894,20403600],["2019-02-01",50.81,45.36681,14849600],["2019-02-04",51.03,45.56325,12221200],["2019-02-05",51.24,45.75074,13345500],["2019-02-06",51.26,45.7686,9220900],["2019-02-07",50.22,44.84002,14905000],["2019-02-08",51.03,45.56325,11535600],["2019-02-11",51.23,45.74183,9714500],["2019-02-12",51.22,45.73289,14188500],["2019-02-13",51.42,45.91145,11342600],["2019-02-14",51.48,45.96503,11155300],["2019-02-15",51.72,46.17933,13822200],["2019-02-19",52.02,46.44718,12357500],["2019-02-20",51.77,46.22396,13440900],["2019-02-21",52.11,46.52755,14759500],["2019-02-22",52.48,46.85791,11689700],["2019-02-25",52.56,46.92933,14722200],["2019-02-26",52.6,46.96505,12041300],["2019-02-27",52.38,46.76861,10674200],["2019-02-28",52.13,46.54539,31856900],["2019-03-01",52.51,46.88468,15757700],["2019-03-04",52.04,46.46505,14850100],["2019-03-05",52.36,46.75076,16291900],["2019-03-06",52.35,46.74183,12389300],["2019-03-07",52.58,46.94719,16624100],["2019-03-08",52.77,47.11684,15071100],["2019-03-11",52.66,47.01862,20027700],["2019-03-12",52.8,47.14363,18048500],["2019-03-13",53.06,47.37577,19490800],["2019-03-14",53.05,47.36684,24000300],["2019-03-15",52.94,47.26863,43340200],["2019-03-18",53.46,47.73293,21953600],["2019-03-19",54.04,48.25078,19214000],["2019-03-20",52.64,47.00076,24111600],["2019-03-21",54.04,48.25078,16686300],["2019-03-22",52.77,47.11684,16201500],["2019-03-25",52.74,47.09005,11755900],["2019-03-26",53.28,47.5722,11657600],["2019-03-27",52.81,47.15255,12636000],["2019-03-28",53.19,47.49184,9103100],["2019-03-29",53.71,47.95613,11485700],["2019-04-01",54.58,48.73293,15191700],["2019-04-02",54.15,48.349,10812100],["2019-04-03",54.06,48.26864,12853400],["2019-04-04",53.82,48.05435,9978800],["2019-04-05",53.93,48.15257,10016300],["2019-04-08",53.72,47.96506,10126700],["2019-04-09",53.83,48.06328,9789000],["2019-04-10",53.97,48.4041,8477300],["2019-04-11",53.79,48.24266,8147600],["2019-04-12",54.5,48.87944,9014000],["2019-04-15",54.63,48.99602,7694900],["2019-04-16",54.59,48.96015,7265200],["2019-04-17",54.48,48.8615,7792200],["2019-04-18",54.52,48.89737,8233000],["2019-04-22",54.62,48.98706,6088100],["2019-04-23",54.94,49.27405,10923400],["2019-04-24",55.18,49.4893,8769800],["2019-04-25",55.01,49.33684,8226100],["2019-04-26",55.41,49.69558,7101600],["2019-04-29",55.08,49.39962,6443000],["2019-04-30",55.33,49.62383,10562300],["2019-05-01",54.88,49.22024,7792700],["2019-05-02",54.6,48.96912,9652200],["2019-05-03",54.79,49.13953,11066500],["2019-05-06",54.85,49.19334,9305400],["2019-05-07",54,48.431,11712400],["2019-05-08",53.99,48.42203,10729800],["2019-05-09",54.25,48.65521,10711800],["2019-05-10",54.65,49.01397,11200300],["2019-05-13",53.43,47.91979,10664700],["2019-05-14",54.13,48.54758,11520800],["2019-05-15",54.56,48.93325,8573000],["2019-05-16",54.64,49.00499,10013800],["2019-05-17",54.5,48.87944,9057100],["2019-05-20",53.66,48.12607,9820200],["2019-05-21",54.17,48.58348,8482000],["2019-05-22",54.2,48.61037,8389700],["2019-05-23",53.08,47.60589,11213900],["2019-05-24",52.77,47.32785,9090700],["2019-05-28",51.75,46.41304,28230400],["2019-05-29",51.69,46.35923,12448700],["2019-05-30",51.72,46.38614,8569500],["2019-05-31",50.6,45.38164,11847100],["2019-06-03",50.24,45.05878,17434400],["2019-06-04",52.02,46.6552,17073200],["2019-06-05",52.1,46.72694,15855300],["2019-06-06",52.59,47.16642,10266900],["2019-06-07",53.26,47.76731,11591800],["2019-06-10",54.01,48.43996,12984600],["2019-06-11",53.94,48.37719,11288400],["2019-06-12",53.62,48.09019,10235400],["2019-06-13",53.84,48.2875,11289100],["2019-06-14",53.28,47.78525,12973000],["2019-06-17",53.13,47.65072,15207900],["2019-06-18",52.9,47.44445,20999700],["2019-06-19",52.68,47.24714,35449500],["2019-06-20",56.99,51.11264,54173900],["2019-06-21",56.12,50.33236,45169000],["2019-06-24",56.74,50.88842,19544200],["2019-06-25",56.07,50.28751,25462100],["2019-06-26",56.66,50.81668,15045200],["2019-06-27",56.77,50.91533,12605800],["2019-06-28",56.97,51.0947,42570500],["2019-07-01",58.01,52.02745,20413000],["2019-07-02",58.46,52.43104,17569600],["2019-07-03",58.86,52.78979,9989100],["2019-07-05",59.28,53.16647,13838900],["2019-07-08",59.53,53.39068,16105600],["2019-07-09",59.6,53.45347,14348600],["2019-07-10",60.15,53.94675,16059100],["2019-07-11",59.99,53.80325,11150200],["2019-07-12",59.81,53.64182,11234300],["2019-07-15",59.53,53.39068,10721600],["2019-07-16",58.61,52.77835,9698900],["2019-07-17",57.99,52.22005,9090900],["2019-07-18",58.12,52.3371,11882300],["2019-07-19",57.54,51.81481,11663500],["2019-07-22",57.6,51.86884,8761700],["2019-07-23",57.45,51.73378,8141100],["2019-07-24",58.11,52.32811,10778700],["2019-07-25",58.29,52.49018,8175900],["2019-07-26",58.5,52.67929,6057200],["2019-07-29",58.06,52.28307,7439300],["2019-07-30",57.49,51.7698,6367200],["2019-07-31",56.3,50.69819,11966700],["2019-08-01",55.88,50.31998,10215200],["2019-08-02",55.84,50.28397,12644400],["2019-08-05",53.76,48.41092,16204600],["2019-08-06",53.96,48.59102,13149500],["2019-08-07",53.34,48.03271,16344100],["2019-08-08",54.65,49.21237,12460700],["2019-08-09",53.9,48.537,8471300],["2019-08-12",53.25,47.95167,6580100],["2019-08-13",53.97,48.60002,11014800],["2019-08-14",52.32,47.1142,12489200],["2019-08-15",52.59,47.35734,11257000],["2019-08-16",53.59,48.25784,9913100],["2019-08-19",53.87,48.50996,8273100],["2019-08-20",52.98,47.70853,7577800],["2019-08-21",53.24,47.94266,6113100],["2019-08-22",53.19,47.89763,6744900],["2019-08-23",51.58,46.44783,11374500],["2019-08-26",52.13,46.94311,8582300],["2019-08-27",52.39,47.17724,13853100],["2019-08-28",51.95,46.78101,7499000],["2019-08-29",52.16,46.97012,6858000],["2019-08-30",52.06,46.88006,7920000],["2019-09-03",51.89,46.72698,10128000],["2019-09-04",52.97,47.69953,10558300],["2019-09-05",53.84,48.48297,10414500],["2019-09-06",53.16,47.87062,11636100],["2019-09-09",54.54,49.11332,17803800],["2019-09-10",55.47,49.95078,19976400],["2019-09-11",56.29,50.6892,16749400],["2019-09-12",53.89,48.52798,28184400],["2019-09-13",53.75,48.40192,14736700],["2019-09-16",53.14,47.85262,15204200],["2019-09-17",52.87,47.60947,11111400],["2019-09-18",52.56,47.33032,8911800],["2019-09-19",53.37,48.05973,14855000],["2019-09-20",53.47,48.14978,59517000],["2019-09-23",54.02,48.64506,13863100],["2019-09-24",53.35,48.04171,15354800],["2019-09-25",53.84,48.48297,11607200],["2019-09-26",53.96,48.59102,13324300],["2019-09-27",54.09,48.70808,12391100],["2019-09-30",55.03,49.55457,17445100],["2019-10-01",53.8,48.44695,16443200],["2019-10-02",53.15,47.86162,15923700],["2019-10-03",53.86,48.50098,11268500],["2019-10-04",55.14,49.65361,13659500],["2019-10-07",54.8,49.34745,12352100],["2019-10-08",54.05,48.67207,14771500],["2019-10-09",54.53,49.32332,12803100],["2019-10-10",55.49,50.19165,13789000],["2019-10-11",56.89,51.45798,18675200],["2019-10-14",56.46,51.06903,11079600],["2019-10-15",56.35,50.96954,9150100],["2019-10-16",55.88,50.54441,8912300],["2019-10-17",55.06,49.80273,9917700],["2019-10-18",54.55,49.34141,12562900],["2019-10-21",55.13,49.86603,8256600],["2019-10-22",54.11,48.94342,7777100],["2019-10-23",54.13,48.96151,10491000],["2019-10-24",54.26,49.07909,6449200],["2019-10-25",54.17,48.99769,6307000],["2019-10-28",54.64,49.42282,7280200],["2019-10-29",54.8,49.56754,8333900],["2019-10-30",54.85,49.61276,6284900],["2019-10-31",54.49,49.28713,8260600],["2019-11-01",55,49.74846,7313600],["2019-11-04",55.45,50.15548,8757000],["2019-11-05",55.67,50.35447,10759300],["2019-11-06",55.7,50.3816,10572100],["2019-11-07",55.98,50.63487,9677700],["2019-11-08",56.49,51.09617,5869600],["2019-11-11",56.43,51.0419,5018000],["2019-11-12",56.59,51.18662,6184900],["2019-11-13",56.21,50.84291,6802300],["2019-11-14",56.09,50.73436,9056100],["2019-11-15",56.42,51.03285,7216900],["2019-11-18",56.19,50.82481,6923300],["2019-11-19",56.27,50.89718,7199500],["2019-11-20",56.24,50.87004,9117000],["2019-11-21",56.23,50.86101,8067100],["2019-11-22",56.39,51.00573,6346900],["2019-11-25",56.56,51.1595,7977700],["2019-11-26",56.51,51.11426,12076900],["2019-11-27",56.61,51.20471,5790000],["2019-11-29",56.14,50.7796,6479400],["2019-12-02",55.43,50.13738,14314000],["2019-12-03",54.59,49.37759,11963700],["2019-12-04",54.41,49.21479,11436800],["2019-12-05",54.68,49.45899,10557400],["2019-12-06",54.83,49.59468,9088600],["2019-12-09",55.31,50.02885,11996700],["2019-12-10",55.82,50.49015,10719700],["2019-12-11",56.31,50.93336,12159600],["2019-12-12",56.47,51.07809,15413200],["2019-12-13",54.51,49.30523,21427700],["2019-12-16",53.99,48.83488,19951000],["2019-12-17",52.84,47.79469,19778400],["2019-12-18",53.39,48.29216,14123100],["2019-12-19",53.24,48.15649,11910100],["2019-12-20",53.6,48.48212,27423700],["2019-12-23",53.71,48.58161,10591500],["2019-12-24",53.44,48.3374,3331700],["2019-12-26",53.57,48.45498,6702000],["2019-12-27",53.46,48.35549,7262000],["2019-12-30",52.7,47.66805,5936100],["2019-12-31",52.98,47.92131,7094500],["2020-01-02",53.95,48.7987,13899600],["2020-01-03",53.76,48.62683,11026700],["2020-01-06",54.04,48.8801,10982400],["2020-01-07",54.16,48.98865,12015400],["2020-01-08",54.13,49.17944,11856700],["2020-01-09",54.38,49.40657,10671000],["2020-01-10",54.45,49.47017,9734800],["2020-01-13",54.58,49.58829,10858900],["2020-01-14",54.88,49.86085,12627200],["2020-01-15",54.76,49.75183,9090800],["2020-01-16",55.43,50.36054,9866000],["2020-01-17",55.13,50.08799,11166600],["2020-01-21",55.22,50.16974,8773000],["2020-01-22",54.72,49.71548,6380500],["2020-01-23",54.98,49.95171,6583200],["2020-01-24",54.07,49.12493,6426000],["2020-01-27",52.69,47.87114,8259100],["2020-01-28",53.46,48.57071,8620300],["2020-01-29",53.2,48.3345,6332500],["2020-01-30",53.31,48.43444,7176200],["2020-01-31",52.45,47.6531,8884700],["2020-02-03",53.09,48.23457,8892500],["2020-02-04",54.04,49.09766,9769800],["2020-02-05",54.74,49.73365,9612900],["2020-02-06",54.71,49.7064,8832000],["2020-02-07",54.72,49.71548,7864800],["2020-02-10",54.99,49.96078,7198200],["2020-02-11",55.15,50.10617,8466600],["2020-02-12",55.73,50.63311,7541100],["2020-02-13",55.31,50.25153,8480100],["2020-02-14",55.47,50.39688,7496800],["2020-02-18",55.45,50.37872,7185700],["2020-02-19",55.44,50.36964,6819200],["2020-02-20",55.51,50.43324,6114600],["2020-02-21",54.68,49.67913,9078600],["2020-02-24",52.65,47.83479,10992500],["2020-02-25",50.96,46.29936,12202600],["2020-02-26",52.05,47.28968,16413100],["2020-02-27",50.78,46.13581,16161100],["2020-02-28",49.46,44.93654,24426000],["2020-03-02",50.9,46.24485,17328500],["2020-03-03",48.85,44.38234,21830500],["2020-03-04",50.54,45.91777,14813700],["2020-03-05",48,43.61007,15843000],["2020-03-06",47.37,43.03768,24581400],["2020-03-09",46.01,41.80207,25949300],["2020-03-10",48.58,44.13703,27067700],["2020-03-11",44.72,40.63006,24139200],["2020-03-12",39.8,36.16001,24123800],["2020-03-13",47.93,43.54647,28339400],["2020-03-16",42.72,38.81297,27493700],["2020-03-17",46.86,42.57434,25588900],["2020-03-18",47.27,42.94684,29557000],["2020-03-19",45.07,40.94804,20159100],["2020-03-20",45.65,41.47499,26340800],["2020-03-23",44.19,40.14852,23063700],["2020-03-24",47.84,43.4647,19323700],["2020-03-25",45.94,41.73847,25625800],["2020-03-26",50.48,45.86327,22417900],["2020-03-27",49.83,45.27271,20025300],["2020-03-30",50.36,45.75423,20611900],["2020-03-31",48.33,43.90988,15802000],["2020-04-01",48.71,44.25513,17918200],["2020-04-02",49.8,45.24545,16434400],["2020-04-03",49.4,44.88203,13362500],["2020-04-06",51.49,46.7809,13845800],["2020-04-07",50.76,46.11765,14063000],["2020-04-08",52.13,47.58735,15710700],["2020-04-09",53.18,48.54585,15521200],["2020-04-13",52.97,48.35416,12694800],["2020-04-14",54,49.2944,11674600],["2020-04-15",53.16,48.5276,10398100],["2020-04-16",53.7,49.02055,14098300],["2020-04-17",54.62,49.86037,13608800],["2020-04-20",53.91,49.21224,10358900],["2020-04-21",51.31,46.83881,14111700],["2020-04-22",52.27,47.71516,9668300],["2020-04-23",51.97,47.44129,10330200],["2020-04-24",53.01,48.39067,9403500],["2020-04-27",53.37,48.7193,9123200],["2020-04-28",53.2,48.56412,8350500],["2020-04-29",53.88,49.18486,9064100],["2020-04-30",52.97,48.35416,11808800],["2020-05-01",51.79,47.27699,8702400],["2020-05-04",51.75,47.24047,7567900],["2020-05-05",52.05,47.51433,7271800],["2020-05-06",51.86,47.34089,7050000],["2020-05-07",52.6,48.0164,7154700],["2020-05-08",53.57,48.90186,8130800],["2020-05-11",53.53,48.86536,8138600],["2020-05-12",52.27,47.71516,8598800],["2020-05-13",51.65,47.14917,10274300],["2020-05-14",52.91,48.29939,13794000],["2020-05-15",52.92,48.30851,39055700],["2020-05-18",53.15,48.51847,9901900],["2020-05-19",52.34,47.77906,9805100],["2020-05-20",52.9,48.29027,9115900],["2020-05-21",52.22,47.66951,7464000],["2020-05-22",52.62,48.03465,7211700],["2020-05-26",52.78,48.18071,11200600],["2020-05-27",53.2,48.56412,9228100],["2020-05-28",53.62,48.94751,9465400],["2020-05-29",53.77,49.08445,14734800],["2020-06-01",53.06,48.43631,7363200],["2020-06-02",53.28,48.63713,8756300],["2020-06-03",53.49,48.82885,9188700],["2020-06-04",52.85,48.24461,9696000],["2020-06-05",53.98,49.27615,12210100],["2020-06-08",55.1,50.29854,11519500],["2020-06-09",54.18,49.45872,8852500],["2020-06-10",54.11,49.39481,7436700],["2020-06-11",51.31,46.83881,12805700],["2020-06-12",51.86,47.34089,11537200],["2020-06-15",53.25,48.60976,16038100],["2020-06-16",54.59,49.83299,19380200],["2020-06-17",51.52,47.03052,28692600],["2020-06-18",53.69,49.01141,19259500],["2020-06-19",54.4,49.65956,33051200],["2020-06-22",55.12,50.3168,16705900],["2020-06-23",55.19,50.3807,18695000],["2020-06-24",54.44,49.69606,18287400],["2020-06-25",54.53,49.77821,16008700],["2020-06-26",54.18,49.45872,17969400],["2020-06-29",54.76,49.98817,14366900],["2020-06-30",55.27,50.45374,18885900],["2020-07-01",55.49,50.65457,17856800],["2020-07-02",55.94,51.06535,15478900],["2020-07-06",56.6,51.66784,15309700],["2020-07-07",56.31,51.40311,13232100],["2020-07-08",56.66,51.72261,12582200],["2020-07-09",57.53,52.51679,15692600],["2020-07-10",57.39,52.389,12615800],["2020-07-13",57.01,52.0421,15965600],["2020-07-14",57.2,52.4363,15510300],["2020-07-15",56.62,51.90459,10570800],["2020-07-16",55.82,51.17122,8779300],["2020-07-17",54.9,50.32785,14344800],["2020-07-20",55.4,50.78621,11469300],["2020-07-21",55.91,51.25373,11875100],["2020-07-22",56.01,51.34539,13842400],["2020-07-23",55.76,51.11623,12576000],["2020-07-24",55.65,51.0154,8939700],["2020-07-27",55.34,50.7312,10319600],["2020-07-28",55.35,50.74036,13030100],["2020-07-29",55.7,51.06122,7242700],["2020-07-30",55.25,50.6487,7633200],["2020-07-31",55.45,50.83204,9355800],["2020-08-03",55.98,51.3179,9164900],["2020-08-04",56,51.33624,6364300],["2020-08-05",55.5,50.87788,6629000],["2020-08-06",55.28,50.6762,8169600],["2020-08-07",55.23,50.63037,8772300],["2020-08-10",54.94,50.36451,10046900],["2020-08-11",54.27,49.75033,8075100],["2020-08-12",54.17,49.65865,9068200],["2020-08-13",54.02,49.52113,8260300],["2020-08-14",54.2,49.68614,5454400],["2020-08-17",53.99,49.49363,9523700],["2020-08-18",55.18,50.58452,21102600],["2020-08-19",56.2,51.51957,16751500],["2020-08-20",55.26,50.65785,10974800],["2020-08-21",55.19,50.5937,9552000],["2020-08-24",56.01,51.34539,7892100],["2020-08-25",56.09,51.41874,7427000],["2020-08-26",57.49,52.70216,11597600],["2020-08-27",57.18,52.41796,15834700],["2020-08-28",57.88,53.05967,8613800],["2020-08-31",57.22,52.45464,18683500],["2020-09-01",57.66,52.85799,10169500],["2020-09-02",59.03,54.1139,14342800],["2020-09-03",57.1,52.34463,15387400],["2020-09-04",55.73,51.08873,14697200],["2020-09-08",55.32,50.71286,16472800],["2020-09-09",56.95,52.20713,13993200],["2020-09-10",57.33,52.55547,20500900],["2020-09-11",57,52.25295,40220600],["2020-09-14",59.46,54.50809,50107400],["2020-09-15",60.94,55.86483,30385600],["2020-09-16",60.43,55.39731,21223300],["2020-09-17",60.18,55.16811,22831200],["2020-09-18",59.75,54.77393,49311700],["2020-09-21",60.82,55.75482,32560400],["2020-09-22",60.62,55.57147,13306000],["2020-09-23",58.96,54.04972,15513500],["2020-09-24",59.3,54.36142,9560500],["2020-09-25",59.8,54.81976,9371900],["2020-09-28",59.58,54.61809,9356300],["2020-09-29",59.47,54.51725,6340600],["2020-09-30",59.7,54.7281,11001500],["2020-10-01",59.68,54.70977,7357700],["2020-10-02",58.83,53.93056,7329800],["2020-10-05",59.56,54.59975,6899200],["2020-10-06",59.51,54.55392,9743600],["2020-10-07",60.59,55.76889,8690900],["2020-10-08",60.89,56.04502,7202800],["2020-10-09",61.15,56.28433,7355700],["2020-10-12",61.46,56.56966,8275000],["2020-10-13",60.97,56.11865,8896300],["2020-10-14",60.96,56.10944,6651100],["2020-10-15",60.52,55.70445,6251600],["2020-10-16",60.29,55.49276,6070800],["2020-10-19",59.62,54.87608,8311000],["2020-10-20",59.75,54.99572,9241200],["2020-10-21",59.67,54.92208,10114900],["2020-10-22",59.69,54.94049,11900600],["2020-10-23",59.9,55.13379,9739300],["2020-10-26",57.49,52.91555,18876900],["2020-10-27",57.08,52.53817,10806500],["2020-10-28",55.59,51.16673,13910600],["2020-10-29",56.02,51.56252,13573700],["2020-10-30",56.11,51.64536,12602300],["2020-11-02",56.45,51.95831,11413200],["2020-11-03",56.8,52.28045,8911200],["2020-11-04",56.49,51.99512,12054900],["2020-11-05",56.66,52.15159,9017100],["2020-11-06",56.8,52.28045,7510400],["2020-11-09",56.84,52.31727,11486600],["2020-11-10",56.67,52.1608,9015900],["2020-11-11",57.2,52.64863,7724400],["2020-11-12",56.45,51.95831,7324000],["2020-11-13",56.91,52.3817,5870300],["2020-11-16",57.15,52.6026,6309200],["2020-11-17",57.12,52.57499,5569700],["2020-11-18",56.25,51.77422,8998800],["2020-11-19",56.45,51.95831,9643100],["2020-11-20",55.7,51.26797,8395800],["2020-11-23",56.08,51.61776,8235900],["2020-11-24",57.57,52.98919,10427200],["2020-11-25",57.41,52.84192,6848900],["2020-11-27",57.76,53.16406,5627000],["2020-11-30",57.72,53.12725,26676900],["2020-12-01",58.74,54.06609,11855300],["2020-12-02",59.08,54.37904,9330400],["2020-12-03",59.27,54.55392,9783900],["2020-12-04",59.96,55.18901,10872700],["2020-12-07",59.8,55.04174,14922900],["2020-12-08",59.03,54.333,15237800],["2020-12-09",59.73,54.97731,12204100],["2020-12-10",59.48,54.74721,14219900],["2020-12-11",60.61,55.78729,16209900],["2020-12-14",60.76,55.92535,16193600],["2020-12-15",61.86,56.93784,15506700],["2020-12-16",62.78,57.78463,16119900],["2020-12-17",63.61,58.54858,15320500],["2020-12-18",65.06,59.8832,33728700],["2020-12-21",64.48,59.34936,18210200],["2020-12-22",65.15,59.96604,17136000],["2020-12-23",65.3,60.10412,13075200],["2020-12-24",64.96,59.79117,3796500],["2020-12-28",64.87,59.70832,6463500],["2020-12-29",64.46,59.33094,7770200],["2020-12-30",64.4,59.27572,6192000],["2020-12-31",64.69,59.54265,6928600],["2021-01-04",63.75,58.67745,11249900],["2021-01-05",62.96,57.95031,11005700],["2021-01-06",62.57,57.81171,8685400],["2021-01-07",63.07,58.27369,7382800],["2021-01-08",63.38,58.56011,7751700],["2021-01-11",63.03,58.23674,6284700],["2021-01-12",62.42,57.67311,7758200],["2021-01-13",62.06,57.3405,8298000],["2021-01-14",61.6,56.91548,10258600],["2021-01-15",61.78,57.08178,7532600],["2021-01-19",61.29,56.62906,8903400],["2021-01-20",61.56,56.87852,7025000],["2021-01-21",61.21,56.55514,6943600],["2021-01-22",60.36,55.76978,9896700],["2021-01-25",60.9,56.26871,8524700],["2021-01-26",61.8,57.10027,8186500],["2021-01-27",62.55,57.79324,14789000],["2021-01-28",61.22,56.56438,11166400],["2021-01-29",60.43,55.83446,11451800],["2021-02-01",61.51,56.83232,10553500],["2021-02-02",62.37,57.62692,10528000],["2021-02-03",62.17,57.44214,9933500],["2021-02-04",63.35,58.5324,9928700],["2021-02-05",63.6,58.76338,9170200],["2021-02-08",63.11,58.31064,7003400],["2021-02-09",63.67,58.82806,5437400],["2021-02-10",63.27,58.45848,9577500],["2021-02-11",62.7,57.93183,7690800],["2021-02-12",63.08,58.28293,6663400],["2021-02-16",62.14,57.41441,7526000],["2021-02-17",62.09,57.36821,6244500],["2021-02-18",62.07,57.34974,6262400],["2021-02-19",61.13,56.48121,10905100],["2021-02-22",64.45,59.54875,20940300],["2021-02-23",64.5,59.59494,18175400],["2021-02-24",64.7,59.77972,10609300],["2021-02-25",65.3,60.33411,15356100],["2021-02-26",64.51,59.60418,20512600],["2021-03-01",66.17,61.13795,11758900],["2021-03-02",66.66,61.59069,13282000],["2021-03-03",66.91,61.82167,15827600],["2021-03-04",65.61,60.62053,19951100],["2021-03-05",69.97,64.64896,34211500],["2021-03-08",72.16,66.67241,23300500],["2021-03-09",72.64,67.11591,17296400],["2021-03-10",72.12,66.63546,21378600],["2021-03-11",67.41,62.28367,38095400],["2021-03-12",67.16,62.05265,11606300],["2021-03-15",67.73,62.5793,8919600],["2021-03-16",66.85,61.76624,14512500],["2021-03-17",66.22,61.18415,11892400],["2021-03-18",66.74,61.66461,13750300],["2021-03-19",66.26,61.22111,30963600],["2021-03-22",66.32,61.27654,10263700],["2021-03-23",67.27,62.1543,12390100],["2021-03-24",66.83,61.74775,11391100],["2021-03-25",68.63,63.41085,14844700],["2021-03-26",70.25,64.90765,12617000],["2021-03-29",71.13,65.72073,15183700],["2021-03-30",70.55,65.18485,12000200],["2021-03-31",70.17,64.83374,9971700],["2021-04-01",71.81,66.34902,13228700],["2021-04-05",74.16,68.52034,25010200],["2021-04-06",74.28,68.63122,14699800],["2021-04-07",74.07,68.73326,12356800],["2021-04-08",75.28,69.8561,13507700],["2021-04-09",75.58,70.1345,13285700],["2021-04-12",76.12,70.63557,10634900],["2021-04-13",76.67,71.14592,13142400],["2021-04-14",76.82,71.28511,12730700],["2021-04-15",78.29,72.64924,13604200],["2021-04-16",78.95,73.26167,13334100],["2021-04-19",78.75,73.0761,19967200],["2021-04-20",79.24,73.53078,12562300],["2021-04-21",76.66,71.13666,18672800],["2021-04-22",74.87,69.47564,16769300],["2021-04-23",74.97,69.56844,10664700],["2021-04-26",74.5,69.13229,9402200],["2021-04-27",75.22,69.80041,9300200],["2021-04-28",74.77,69.38284,6107800],["2021-04-29",75.87,70.40357,7940400],["2021-04-30",75.79,70.32935,7825300],["2021-05-03",77.33,71.75841,15319600],["2021-05-04",78.53,72.87192,15316500],["2021-05-05",79.19,73.48438,12271900],["2021-05-06",79.74,73.99477,14089700],["2021-05-07",80.4,74.60719,14073400],["2021-05-10",80.15,74.37521,17356700],["2021-05-11",77.69,72.09246,12980400],["2021-05-12",76.75,71.22019,12302600],["2021-05-13",78.14,72.51003,11399300],["2021-05-14",78.89,73.20599,9033400],["2021-05-17",79.08,73.38231,6637900],["2021-05-18",78.69,73.0204,6643100],["2021-05-19",78.74,73.06679,8165000],["2021-05-20",78.72,73.04824,8802700],["2021-05-21",79.03,73.33591,8629000],["2021-05-24",79.38,73.66068,7044700],["2021-05-25",78.83,73.15031,7160600],["2021-05-26",79.26,73.54934,12851100],["2021-05-27",78.98,73.28953,12867800],["2021-05-28",78.74,73.06679,6929700],["2021-06-01",79.57,73.837,10485300],["2021-06-02",80.27,74.48655,12249300],["2021-06-03",81.09,75.2475,12038700],["2021-06-04",82.89,76.9178,14502900],["2021-06-07",83.94,77.89212,10445600],["2021-06-08",84.61,78.51387,10726800],["2021-06-09",84.52,78.43036,9720300],["2021-06-10",82.3,76.37029,16680800],["2021-06-11",82.9,76.92708,11066500],["2021-06-14",82.62,76.66726,10173200],["2021-06-15",81.64,75.75784,17298000],["2021-06-16",77.08,71.52638,36560600],["2021-06-17",77.56,71.97183,14836100],["2021-06-18",76.23,70.73764,22521200],["2021-06-21",77.99,72.37083,8924300],["2021-06-22",78.68,73.01113,9845800],["2021-06-23",78.1,72.47292,7295900],["2021-06-24",77.74,72.13885,9624000],["2021-06-25",78.46,72.80696,12845000],["2021-06-28",78.5,72.84411,5605400],["2021-06-29",78.1,72.47292,5392900],["2021-06-30",77.84,72.23165,7899800],["2021-07-01",79.54,73.80916,13108000],["2021-07-02",81.82,75.92489,15258100],["2021-07-06",83.08,77.09412,14200400],["2021-07-07",86.09,79.88724,20976600],["2021-07-08",85.59,79.42325,16383300],["2021-07-09",87.76,81.43692,15685300],["2021-07-12",87.08,80.80591,16076800],["2021-07-13",87.07,80.79665,12789300],["2021-07-14",88.28,82.22162,13330500],["2021-07-15",86.24,80.32163,18306300],["2021-07-16",87.49,81.48585,14617500],["2021-07-19",86.98,81.01085,15619900],["2021-07-20",88.66,82.57555,12813900],["2021-07-21",89.69,83.53486,13108100],["2021-07-22",90.69,84.46626,13638900],["2021-07-23",87.69,81.67212,12680900],["2021-07-26",87.86,81.83047,10454100],["2021-07-27",87.8,81.77457,8465200],["2021-07-28",87.18,81.19712,6396800],["2021-07-29",87.63,81.61624,6201400],["2021-07-30",87.14,81.15986,7962800],["2021-08-02",87.6,81.58829,5579100],["2021-08-03",89.74,83.58144,9889800],["2021-08-04",90.05,83.87016,7509900],["2021-08-05",89.43,83.29272,8231300],["2021-08-06",89.52,83.37653,6513900],["2021-08-09",89.9,83.73047,5798700],["2021-08-10",89.64,83.48831,5473300],["2021-08-11",89.63,83.47897,8009800],["2021-08-12",89.81,83.64663,5687200],["2021-08-13",90.38,84.1775,6640400],["2021-08-16",90.82,84.58732,7122800],["2021-08-17",90.95,84.7084,6738500],["2021-08-18",88.94,82.83633,7666300],["2021-08-19",88.71,82.62212,8099400],["2021-08-20",88.94,82.83633,8716400],["2021-08-23",89.12,83.00397,7147300],["2021-08-24",88.55,82.4731,6320100],["2021-08-25",88.62,82.5383,5748500],["2021-08-26",88.72,82.63142,9093200],["2021-08-27",89.35,83.2182,5426800],["2021-08-30",89.45,83.31133,5357000],["2021-08-31",89.13,83.01331,8113300],["2021-09-01",89.95,83.77702,8208000],["2021-09-02",89.8,83.63731,7717400],["2021-09-03",90,83.82359,8456900],["2021-09-07",88.72,82.63142,11046000],["2021-09-08",89.47,83.32995,8851200],["2021-09-09",89.54,83.39515,11034700],["2021-09-10",89.68,83.52557,10547400],["2021-09-13",88.89,82.78977,18883400],["2021-09-14",86.39,80.46133,22714200],["2021-09-15",87.73,81.70937,14951100],["2021-09-16",87.25,81.26232,12410500],["2021-09-17",86.39,80.46133,58069000],["2021-09-20",86.17,80.25644,13897700],["2021-09-21",86.92,80.95496,11124400],["2021-09-22",88.44,82.37065,9908000],["2021-09-23",89.42,83.2834,9720200],["2021-09-24",89.94,83.76771,7617800],["2021-09-27",91.04,84.79222,11533000],["2021-09-28",90.49,84.27995,15041800],["2021-09-29",91.25,84.98781,12007300],["2021-09-30",87.13,81.15054,15649900],["2021-10-01",89.74,83.58144,13320900],["2021-10-04",89.26,83.13435,10853900],["2021-10-05",91.49,85.21133,9788600],["2021-10-06",91.34,85.07163,10268300],["2021-10-07",92.31,85.97506,9124400],["2021-10-08",94.39,88.21815,13202300],["2021-10-11",95.29,89.0593,12959300],["2021-10-12",95.57,89.32098,9964100],["2021-10-13",96.4,90.0967,9453900],["2021-10-14",95.28,89.04993,7911200],["2021-10-15",95.33,89.09669,7422800],["2021-10-18",96.51,90.19952,7344100],["2021-10-19",97.06,90.71356,5616500],["2021-10-20",96.64,90.32103,6574100],["2021-10-21",96.3,90.00326,6224400],["2021-10-22",98.25,91.82575,6819600],["2021-10-25",97.89,91.48928,5083100],["2021-10-26",96.98,90.63879,7089700],["2021-10-27",96.03,89.7509,5941200],["2021-10-28",96.23,89.93783,5177200],["2021-10-29",95.94,89.66679,7578600],["2021-11-01",94.38,88.20879,7327600],["2021-11-02",95.87,89.60136,6229600],["2021-11-03",96.15,89.86305,5746400],["2021-11-04",95.63,89.37708,5857500],["2021-11-05",94.95,88.74152,6160200],["2021-11-08",95.14,88.91911,5056400],["2021-11-09",94.59,88.40506,6102600],["2021-11-10",93.83,87.69474,5828800],["2021-11-11",94.04,87.89103,3620600],["2021-11-12",93.54,87.42372,6435300],["2021-11-15",94.02,87.87231,5700900],["2021-11-16",95.61,89.35836,7392900],["2021-11-17",95.33,89.09669,6257600],["2021-11-18",94.66,88.47047,5725300],["2021-11-19",93.97,87.82561,8936600],["2021-11-22",94.61,88.42375,6488200],["2021-11-23",92.94,86.86295,8905500],["2021-11-24",93.58,87.4611,10908500],["2021-11-26",92.33,86.29282,4519300],["2021-11-29",92.94,86.86295,9552500],["2021-11-30",90.74,84.80681,23271200],["2021-12-01",89.75,83.88152,12084900],["2021-12-02",89.99,84.10583,7089800],["2021-12-03",88.24,82.47025,10808600],["2021-12-06",88.94,83.1245,8398500],["2021-12-07",90.05,84.16193,6803700],["2021-12-08",88.94,83.1245,7695800],["2021-12-09",88.77,82.96561,8615800],["2021-12-10",102.63,95.91934,45824600],["2021-12-13",100.89,94.29314,16317600],["2021-12-14",99.89,93.35851,9511600],["2021-12-15",103.65,96.87267,14452200],["2021-12-16",103.22,96.47078,9053200],["2021-12-17",96.62,90.30232,28872300],["2021-12-20",91.64,85.64796,17205400],["2021-12-21",91.51,85.52645,15823000],["2021-12-22",89.86,83.98434,10539000],["2021-12-23",89.72,83.85351,9655400],["2021-12-27",89.54,83.68526,7666200],["2021-12-28",88.65,82.85345,5610500],["2021-12-29",88.21,82.44223,5628500],["2021-12-30",88.01,82.2553,7382400],["2021-12-31",87.21,81.50761,5908200],["2022-01-03",87.9,82.1525,10644400],["2022-01-04",88.84,83.03102,11959000],["2022-01-05",86.46,80.80664,11236700],["2022-01-06",86.34,80.99426,7918400],["2022-01-07",87.51,82.09184,9836800],["2022-01-10",89.28,83.75225,11025500],["2022-01-11",88.48,83.00179,7249800],["2022-01-12",88.31,82.8423,5840300],["2022-01-13",87.79,82.3545,6044300],["2022-01-14",87.69,82.26069,6054800],["2022-01-18",85.55,80.25318,6824700],["2022-01-19",83.38,78.21755,10501800],["2022-01-20",82.72,77.5984,10836900],["2022-01-21",82.22,77.12936,11609000],["2022-01-24",82.42,77.31699,16770400],["2022-01-25",81.07,76.05056,13469900],["2022-01-26",79.59,74.66221,13971300],["2022-01-27",79.78,74.84043,10331900],["2022-01-28",80.48,75.49711,7854700],["2022-01-31",81.16,76.135,10594200],["2022-02-01",81.04,76.02242,8016900],["2022-02-02",82.5,77.39203,9287600],["2022-02-03",81.94,76.86668,8207200],["2022-02-04",82.11,77.02617,5570200],["2022-02-07",80.74,75.74099,6292200],["2022-02-08",80.79,75.78791,6585300],["2022-02-09",83.45,78.28321,8755900],["2022-02-10",81.85,76.78227,6336300],["2022-02-11",79.75,74.81231,7670500],["2022-02-14",78.95,74.06182,5389800],["2022-02-15",79.77,74.83104,5712800],["2022-02-16",79.19,74.28696,6227000],["2022-02-17",75.53,70.85355,9247100],["2022-02-18",74.57,69.95302,7790100],["2022-02-22",74.12,69.53088,8039000],["2022-02-23",72.47,67.98304,6807100],["2022-02-24",74.81,70.17815,11240500],["2022-02-25",76.35,71.6228,8291800],["2022-02-28",75.97,71.26633,9234400],["2022-03-01",76.01,71.30386,8752100],["2022-03-02",78.28,73.4333,8527200],["2022-03-03",78.25,73.40515,8203000],["2022-03-04",76.49,71.75414,8841300],["2022-03-07",74.32,69.71849,11110100],["2022-03-08",73.33,68.7898,9134100],["2022-03-09",76.1,71.38828,8959500],["2022-03-10",76.65,71.90424,13812600],["2022-03-11",77.82,73.00179,22795800],["2022-03-14",77.07,72.29822,13306200],["2022-03-15",80.6,75.60967,16847200],["2022-03-16",79.96,75.00928,14071300],["2022-03-17",80.6,75.60967,10462400],["2022-03-18",81.68,76.62281,24176000],["2022-03-21",80.96,75.94737,8131300],["2022-03-22",81.8,76.73537,9292300],["2022-03-23",80.39,75.41267,7451100],["2022-03-24",82.24,77.14811,7025700],["2022-03-25",81.73,76.66971,5682300],["2022-03-28",83.6,78.42391,6626700],["2022-03-29",84.29,79.0712,5762000],["2022-03-30",83.36,78.19878,5533100],["2022-03-31",82.73,77.60778,9433300],["2022-04-01",82.01,76.93237,6147500],["2022-04-04",84.07,78.86483,7882400],["2022-04-05",82.94,77.80478,5143400],["2022-04-06",82.12,77.03555,5492400],["2022-04-07",81.54,76.7907,7112200],["2022-04-08",80.94,76.22565,6182500],["2022-04-11",79.76,75.11437,5738400],["2022-04-12",79.33,74.70943,6174700],["2022-04-13",79.75,75.10497,4728600],["2022-04-14",79.45,74.82242,5590400],["2022-04-18",78.22,73.66406,4955900],["2022-04-19",79.56,74.92603,5412400],["2022-04-20",80.29,75.61352,9472600],["2022-04-21",79.48,74.85068,5616100],["2022-04-22",76.21,71.77115,9357100],["2022-04-25",76.98,72.49631,7305900],["2022-04-26",74.51,70.17015,7555200],["2022-04-27",74.76,70.40561,7279200],["2022-04-28",76.14,71.70521,6177900],["2022-04-29",73.4,69.12481,7946900],["2022-05-02",74,69.68988,7379900],["2022-05-03",73.29,69.02122,5211500],["2022-05-04",75.21,70.82938,6759900],["2022-05-05",72.8,68.55975,7197200],["2022-05-06",72.49,68.26781,6222500],["2022-05-09",71.54,67.37315,7019700],["2022-05-10",72.53,68.30549,8129000],["2022-05-11",71.03,66.89285,6932100],["2022-05-12",70.73,66.61033,11698900],["2022-05-13",71.17,67.0247,6700100],["2022-05-16",69.71,65.64973,6942100],["2022-05-17",71.88,67.69334,5952500],["2022-05-18",68.3,64.32187,7977300],["2022-05-19",67.04,63.13526,9451600],["2022-05-20",68.63,64.63264,7531100],["2022-05-23",70.04,65.96052,7370200],["2022-05-24",69.03,65.00934,6644100],["2022-05-25",69.83,65.76274,7103300],["2022-05-26",71.66,67.48616,6758900],["2022-05-27",72.78,68.54093,6566700],["2022-05-31",71.92,67.731,16890300],["2022-06-01",71.6,67.42963,5804700],["2022-06-02",73.14,68.87996,6200400],["2022-06-03",71.79,67.60858,8169500],["2022-06-06",72.97,68.71985,5274700],["2022-06-07",72.69,68.45618,5675700],["2022-06-08",71.38,67.22245,5253500],["2022-06-09",69.22,65.18829,6824900],["2022-06-10",67.14,63.22941,10256100],["2022-06-13",64.05,60.3194,16547200],["2022-06-14",70.72,66.60091,29661300],["2022-06-15",69.7,65.6403,11765500],["2022-06-16",68.71,64.70798,10686000],["2022-06-17",67.72,63.77563,16445600],["2022-06-21",67.68,63.73799,10047700],["2022-06-22",66.53,62.65495,8219900],["2022-06-23",67.63,63.69089,8775800],["2022-06-24",70.7,66.58208,20132600],["2022-06-27",70.41,66.30897,8840600],["2022-06-28",68.58,64.58556,7252100],["2022-06-29",69.21,65.17886,8077900],["2022-06-30",69.87,65.80041,9888600],["2022-07-01",70.87,66.74217,7805600],["2022-07-05",71.99,67.79693,9040400],["2022-07-06",71.66,67.48616,6043700],["2022-07-07",71.83,67.64626,7814500],["2022-07-08",71.87,67.68392,4927300],["2022-07-11",71.57,67.70285,4543300],["2022-07-12",70.41,66.60552,7140800],["2022-07-13",70.03,66.24606,6454800],["2022-07-14",69.45,65.6974,4915500],["2022-07-15",70.74,66.91769,5134100],["2022-07-18",70.21,66.41632,4642300],["2022-07-19",72.24,68.33663,7160300],["2022-07-20",72.59,68.66773,5655700],["2022-07-21",74.54,70.51237,7005100],["2022-07-22",74.9,70.85291,6659800],["2022-07-25",74.86,70.81506,5721600],["2022-07-26",74.03,70.02992,7284400],["2022-07-27",75.87,71.77048,6677200],["2022-07-28",77.04,72.87728,5688100],["2022-07-29",77.84,73.63406,5926600],["2022-08-01",77.44,73.25565,5227500],["2022-08-02",76.35,72.22456,6403400],["2022-08-03",77.37,73.18945,6127800],["2022-08-04",77.4,73.21783,3656200],["2022-08-05",77.35,73.17054,4858100],["2022-08-08",76.47,72.33807,4733500],["2022-08-09",76.77,72.62188,4243700],["2022-08-10",77.54,73.35028,5258500],["2022-08-11",77.16,72.99081,5554600],["2022-08-12",79.15,74.87328,6692300],["2022-08-15",79.11,74.83543,3733500],["2022-08-16",79.52,75.22328,6185100],["2022-08-17",79.25,74.96786,5185100],["2022-08-18",79.32,75.0341,4120500],["2022-08-19",78.66,74.40974,4679000],["2022-08-22",76.46,72.32861,5757700],["2022-08-23",76.41,72.28134,4432300],["2022-08-24",76.17,72.05429,3876400],["2022-08-25",76.89,72.73537,3523400],["2022-08-26",74.65,70.61642,4904100],["2022-08-29",74.19,70.18129,4295500],["2022-08-30",74.14,70.13397,5099100],["2022-08-31",74.15,70.14346,8612900],["2022-09-01",75.3,71.2313,8139800],["2022-09-02",74.68,70.6448,11027700],["2022-09-06",73.83,69.84074,7090100],["2022-09-07",74.49,70.46507,5792600],["2022-09-08",74.65,70.61642,6897100],["2022-09-09",75.91,71.80836,7762400],["2022-09-12",77.08,72.91512,15628900],["2022-09-13",76.04,71.9313,29476500],["2022-09-14",72.12,68.22314,21601400],["2022-09-15",70.24,66.4447,12478100],["2022-09-16",68.83,65.11089,23412000],["2022-09-19",69.07,65.33794,8364000],["2022-09-20",68.11,64.42981,8624300],["2022-09-21",66.75,63.1433,6768200],["2022-09-22",66.03,62.46218,7190700],["2022-09-23",64.55,61.06215,9282500],["2022-09-26",63.45,60.0216,6897800],["2022-09-27",62.42,59.04725,9284800],["2022-09-28",63.07,59.66212,8549900],["2022-09-29",61.4,58.08237,8882100],["2022-09-30",61.07,57.7702,9794400],["2022-10-03",63.08,59.67159,9661400],["2022-10-04",65.69,62.14054,9892600],["2022-10-05",66.64,63.03922,9201600],["2022-10-06",65.3,61.77164,6992000],["2022-10-07",63.29,59.87024,7137900],["2022-10-10",62.57,59.18914,6407200],["2022-10-11",62.41,59.34127,7376900],["2022-10-12",63.78,60.64391,9008600],["2022-10-13",65.2,61.99409,10147100],["2022-10-14",64.31,61.14785,8044500],["2022-10-17",67.02,63.72459,11368300],["2022-10-18",67.03,63.73411,6688600],["2022-10-19",66.3,63.04001,5506000],["2022-10-20",69.25,65.84495,17600500],["2022-10-21",72.7,69.12532,15652600],["2022-10-24",72.92,69.33449,11489400],["2022-10-25",73.14,69.54368,9137700],["2022-10-26",74.82,71.14108,10693600],["2022-10-27",75.15,71.45485,7053000],["2022-10-28",77.36,73.55618,8758100],["2022-10-31",78.07,74.23128,12349000],["2022-11-01",77.11,73.31848,7753000],["2022-11-02",75.12,71.42632,7524300],["2022-11-03",75.03,71.34074,6761200],["2022-11-04",76,72.26305,7219000],["2022-11-07",76.74,72.96666,5394300],["2022-11-08",75.64,71.92075,9104200],["2022-11-09",75.66,71.93979,6013700],["2022-11-10",77.17,73.37552,10437300],["2022-11-11",77.74,73.91749,7712900],["2022-11-14",78.53,74.66865,7153000],["2022-11-15",79.18,75.2867,7618500],["2022-11-16",79.89,75.96177,6011900],["2022-11-17",79.2,75.30573,5717300],["2022-11-18",79.73,75.80963,6107000],["2022-11-21",79.82,75.89522,5235400],["2022-11-22",82.12,78.08214,8796200],["2022-11-23",82.56,78.50049,6347900],["2022-11-25",82.72,78.65263,2754900],["2022-11-28",81.39,77.38802,5112200],["2022-11-29",80.85,76.87457,4928200],["2022-11-30",83.03,78.94738,9610300],["2022-12-01",84.11,79.9743,6127200],["2022-12-02",83.35,79.25166,4798900],["2022-12-05",79.43,75.52439,9102900],["2022-12-06",78.91,75.02996,7656100],["2022-12-07",78.78,74.90636,5105500],["2022-12-08",80.07,76.13293,5918700],["2022-12-09",79.86,75.93324,6850800],["2022-12-12",81.28,77.28342,15807600],["2022-12-13",80.56,76.59883,22812200],["2022-12-14",81.82,77.79688,11183100],["2022-12-15",80.07,76.13293,8196800],["2022-12-16",79.58,75.66702,19200700],["2022-12-19",80.5,76.54178,7738800],["2022-12-20",80.94,76.96015,6390200],["2022-12-21",81.5,77.49261,5932400],["2022-12-22",80.49,76.53226,8181400],["2022-12-23",80.85,76.87457,4129100],["2022-12-27",80.98,76.99818,4290700],["2022-12-28",80.33,76.38016,3794000],["2022-12-29",81.4,77.39754,3867800],["2022-12-30",81.74,77.72081,5375700],["2023-01-03",83.72,79.60345,8997500],["2023-01-04",84.48,80.32609,7836200],["2023-01-05",84.31,80.16443,7643800],["2023-01-06",85.66,81.44807,8641600],["2023-01-09",86.42,82.47883,7519700],["2023-01-10",86.5,82.55517,5703300],["2023-01-11",88.6,84.55939,8359700],["2023-01-12",88.78,84.73119,6071100],["2023-01-13",89.2,85.13202,5090800],["2023-01-17",88.6,84.55939,6550400],["2023-01-18",86.71,82.75558,6397700],["2023-01-19",85.94,82.02071,5597000],["2023-01-20",87.25,83.27096,5567300],["2023-01-23",88.97,84.91253,7390200],["2023-01-24",89.7,85.60922,7004600],["2023-01-25",89.64,85.55196,5896800],["2023-01-26",89.83,85.7333,7302800],["2023-01-27",88.99,84.93162,5676800],["2023-01-30",87.35,83.36641,6255300],["2023-01-31",88.46,84.42576,6200400],["2023-02-01",90.05,85.94325,6141300],["2023-02-02",89.38,85.30381,8269200],["2023-02-03",89.62,85.53288,5671800],["2023-02-06",88.53,84.49258,4097200],["2023-02-07",87.74,83.7386,9226000],["2023-02-08",86.69,82.73649,7624400],["2023-02-09",86.65,82.69832,4960300],["2023-02-10",87.14,83.16596,5318400],["2023-02-13",89.42,85.34199,5560900],["2023-02-14",89.09,85.02705,7484800],["2023-02-15",88.34,84.31123,4329900],["2023-02-16",87.72,83.71952,5942500],["2023-02-17",87.28,83.29959,6398400],["2023-02-21",86.2,82.26885,5260300],["2023-02-22",86.32,82.38336,5840100],["2023-02-23",88.58,84.54031,8637100],["2023-02-24",88.66,84.61667,7659200],["2023-02-27",87.96,83.94859,6748800],["2023-02-28",87.4,83.41413,7468000],["2023-03-01",86.34,82.40245,5119800],["2023-03-02",86.97,83.00372,5293600],["2023-03-03",89.25,85.17975,5498500],["2023-03-06",89.74,85.6474,7424800],["2023-03-07",88.36,84.33035,5382400],["2023-03-08",88.49,84.4544,5159200],["2023-03-09",86.87,82.90829,10572300],["2023-03-10",84.07,80.23599,16029300],["2023-03-13",84.93,81.05677,10299800],["2023-03-14",84.56,80.70364,8732200],["2023-03-15",82.98,79.19569,11463000],["2023-03-16",84.82,80.95179,10148100],["2023-03-17",85.26,81.37173,13065800],["2023-03-20",86.96,82.99418,9177300],["2023-03-21",87.58,83.5859,6683700],["2023-03-22",87.9,83.89132,7233700],["2023-03-23",87.78,83.77677,10747100],["2023-03-24",88.01,83.9963,5852100],["2023-03-27",90.14,86.02917,8170100],["2023-03-28",89.85,85.75237,6378900],["2023-03-29",90.62,86.48727,5233600],["2023-03-30",90.51,86.38229,5640700],["2023-03-31",92.92,88.68237,10476300],["2023-04-03",93.92,89.63676,8410900],["2023-04-04",94,89.71313,6651500],["2023-04-05",94.89,90.56253,7478800],["2023-04-06",95.92,91.54556,9146200],["2023-04-10",93.76,89.8588,8681500],["2023-04-11",93.97,90.06007,8196000],["2023-04-12",93.9,89.99297,8040300],["2023-04-13",95.55,91.57433,6240200],["2023-04-14",95.71,91.72765,6485100],["2023-04-17",95.59,91.61265,4772400],["2023-04-18",96.47,92.45603,7219400],["2023-04-19",95.81,91.82349,4766200],["2023-04-20",94.83,90.88428,5815500],["2023-04-21",95.15,91.19096,7335800],["2023-04-24",95.44,91.4689,4901700],["2023-04-25",94.06,90.14632,5768800],["2023-04-26",93.71,89.81087,6395500],["2023-04-27",95.04,91.08553,5615700],["2023-04-28",94.72,90.77886,8498500],["2023-05-01",94.87,90.92262,5459800],["2023-05-02",94.8,90.85552,5995100],["2023-05-03",94.78,90.83635,6744800],["2023-05-04",94.97,91.01845,5038200],["2023-05-05",96.97,92.93522,8068600],["2023-05-08",96.79,92.76273,5314800],["2023-05-09",96.14,92.13976,6333500],["2023-05-10",97.52,93.46235,5935300],["2023-05-11",97.44,93.38567,5144500],["2023-05-12",97.85,93.77859,4994700],["2023-05-15",97.26,93.21317,4443700],["2023-05-16",98.25,94.16196,6896500],["2023-05-17",99.77,95.61873,9436000],["2023-05-18",102.34,98.08178,10005700],["2023-05-19",102.84,98.56097,8560300],["2023-05-22",101.77,97.53551,5890500],["2023-05-23",98.54,94.43991,10047300],["2023-05-24",98.32,94.22906,6815900],["2023-05-25",104.29,99.95065,16729600],["2023-05-26",104.08,99.74938,13994100],["2023-05-30",105.15,100.77488,10296700],["2023-05-31",105.94,101.53201,13713500],["2023-06-01",105.99,101.57992,7835900],["2023-06-02",105.89,101.48408,8652400],["2023-06-05",106.93,102.48081,7442000],["2023-06-06",107.1,102.64373,7023000],["2023-06-07",105.25,100.87071,9842500],["2023-06-08",107.48,103.00793,9526700],["2023-06-09",109.85,105.27931,12597100],["2023-06-12",116.43,111.58552,39081500],["2023-06-13",116.68,111.82512,39190900],["2023-06-14",122.27,117.18254,26264200],["2023-06-15",126.55,121.28446,27476700],["2023-06-16",125.46,120.23982,19514700],["2023-06-20",122.04,116.9621,16273000],["2023-06-21",122.1,117.01962,17583000],["2023-06-22",120.58,115.56284,12203400],["2023-06-23",118.64,113.70358,19734300],["2023-06-26",116.78,111.92097,8987000],["2023-06-27",117.84,112.93686,6970400],["2023-06-28",116.53,111.68137,9240500],["2023-06-29",117.78,112.87937,9234300],["2023-06-30",119.09,114.13486,13703100],["2023-07-03",117.15,112.27557,4284700],["2023-07-05",115.96,111.13509,8466500],["2023-07-06",115.45,110.6463,7982800],["2023-07-07",114.61,109.84126,7001600],["2023-07-10",114.38,109.62083,6931000],["2023-07-11",114.88,110.4864,6117100],["2023-07-12",116.02,111.5828,11011600],["2023-07-13",117.45,112.95812,9359600],["2023-07-14",119.27,114.7085,7723800],["2023-07-17",118.89,114.34305,6735900],["2023-07-18",120.77,116.15114,8903600],["2023-07-19",118.69,114.15072,7609000],["2023-07-20",115.88,111.44817,12913000],["2023-07-21",117.65,113.15047,9159600],["2023-07-24",118.07,113.55441,6200400],["2023-07-25",117.95,113.43898,6266300],["2023-07-26",115.5,111.0827,8160000],["2023-07-27",116.4,111.94828,7843000],["2023-07-28",115.99,111.55394,6910400],["2023-07-31",117.23,112.74652,6703100],["2023-08-01",117.91,113.40053,5246000],["2023-08-02",115.71,111.28466,6387800],["2023-08-03",114.55,110.16903,5193800],["2023-08-04",114.44,110.06322,5579300],["2023-08-07",116.1,111.65974,7347000],["2023-08-08",115.23,110.82304,4694800],["2023-08-09",113.1,108.77448,6542400],["2023-08-10",112.99,108.66869,6004100],["2023-08-11",113.06,108.736,5288900],["2023-08-14",115.57,111.15002,6494200],["2023-08-15",117.29,112.80424,10412200],["2023-08-16",115.34,110.9288,5722000],["2023-08-17",114.88,110.4864,6183900],["2023-08-18",116.46,112.00597,9412800],["2023-08-21",116.59,112.13101,5811200],["2023-08-22",116.54,112.08292,4960300],["2023-08-23",117.84,113.33319,16517300],["2023-08-24",112.91,108.59175,11995900],["2023-08-25",116.06,111.62127,8758100],["2023-08-28",116.84,112.37144,4514800],["2023-08-29",120.65,116.03574,11920500],["2023-08-30",121.12,116.48777,5601800],["2023-08-31",120.39,115.78568,9109800],["2023-09-01",120.93,116.30503,6189900],["2023-09-05",123.98,119.2384,11089600],["2023-09-06",124.33,119.57499,8728500],["2023-09-07",125.09,120.30593,11864400],["2023-09-08",126.32,121.48888,10595500],["2023-09-11",126.71,121.86397,22155600],["2023-09-12",109.61,105.41796,68605700],["2023-09-13",111.84,107.56268,27171000],["2023-09-14",113.66,109.31308,19849700],["2023-09-15",113.91,109.55352,23215000],["2023-09-18",112.21,107.91852,11744100],["2023-09-19",112.77,108.45708,9536100],["2023-09-20",112.87,108.55328,8777100],["2023-09-21",109.43,105.24484,12645800],["2023-09-22",109.03,104.86013,11150000],["2023-09-25",108.3,104.15806,8410000],["2023-09-26",104.88,100.86885,13209000],["2023-09-27",104.62,100.6188,8916400],["2023-09-28",106.15,102.09028,7373600],["2023-09-29",105.92,101.86909,7299100],["2023-10-02",106.71,102.62887,5963500],["2023-10-03",104.52,100.52264,8783300],["2023-10-04",107.08,102.98472,8842700],["2023-10-05",108.35,104.20615,7651500],["2023-10-06",109.96,105.75457,8247000],["2023-10-09",110.32,106.1008,6012400],["2023-10-10",109.71,105.51415,6910400],["2023-10-11",109.64,105.83269,5641700],["2023-10-12",109.11,105.32108,6598500],["2023-10-13",108.25,104.49094,5879400],["2023-10-16",108.71,104.93497,5488000],["2023-10-17",109.04,105.25352,5261800],["2023-10-18",108.25,104.49094,5123900],["2023-10-19",108.34,104.57781,7989200],["2023-10-20",101.85,98.31319,21831400],["2023-10-23",103.66,100.06033,10722600],["2023-10-24",103.2,99.6163,6174000],["2023-10-25",101.43,97.90776,7081700],["2023-10-26",100.4,96.91354,7565600],["2023-10-27",100.99,97.48305,5207900],["2023-10-30",101.65,98.12014,5433700],["2023-10-31",103.4,99.80936,6258400],["2023-11-01",105.75,102.07776,8602400],["2023-11-02",106.87,103.15887,5918300],["2023-11-03",108.05,104.29788,7280000],["2023-11-06",109.11,105.32108,6062800],["2023-11-07",108.99,105.20524,7412600],["2023-11-08",112.33,108.42926,10994900],["2023-11-09",112.18,108.28447,6853900],["2023-11-10",113.07,109.14357,5233900],["2023-11-13",114.15,110.18606,5740500],["2023-11-14",116.1,112.06836,6733700],["2023-11-15",114.06,110.09917,7386200],["2023-11-16",114.67,110.688,7476100],["2023-11-17",115.36,111.35405,4791300],["2023-11-20",116.92,112.85987,5728300],["2023-11-21",116.08,112.04904,5995300],["2023-11-22",116.24,112.20348,4343700],["2023-11-24",116.25,112.21313,2168200],["2023-11-27",116.47,112.42548,5165300],["2023-11-28",116.24,112.20348,4892600],["2023-11-29",116.21,112.17451,6127200],["2023-11-30",116.21,112.17451,11075600],["2023-12-01",117.16,113.09155,5739800],["2023-12-04",115.78,111.75947,5587500],["2023-12-05",114.53,110.55287,5913600],["2023-12-06",112.03,108.13968,7815700],["2023-12-07",112.87,108.95052,6772800],["2023-12-08",113.61,109.66481,7766000],["2023-12-11",115.13,111.13202,19544200],["2023-12-12",100.81,97.3093,57666500],["2023-12-13",102.99,99.41359,29392200],["2023-12-14",100.31,96.82666,22865200],["2023-12-15",103.32,99.73215,30212300],["2023-12-18",105,101.35379,13473100],["2023-12-19",106.25,102.56039,10108500],["2023-12-20",104.15,100.53332,9242000],["2023-12-21",105.86,102.18394,8168000],["2023-12-22",106.2,102.51212,5680000],["2023-12-26",106.19,102.50246,5767400],["2023-12-27",105.94,102.26117,5627400],["2023-12-28",106.25,102.56039,5689100],["2023-12-29",105.43,101.76887,6899700],["2024-01-02",104.06,100.44645,9597500],["2024-01-03",102.46,98.90201,9455600],["2024-01-04",102.59,99.02749,6822300],["2024-01-05",102.73,99.16264,6133800],["2024-01-08",104.66,101.02561,7038700],["2024-01-09",103.63,100.03139,6725200],["2024-01-10",103.92,100.69997,7270500],["2024-01-11",104.77,101.52365,6119000],["2024-01-12",106.6,103.29695,9703800],["2024-01-16",106.57,103.26788,7547200],["2024-01-17",106.43,103.13222,7771500],["2024-01-18",108.7,105.33187,10362300],["2024-01-19",109.67,106.27182,11163800],["2024-01-22",110.1,106.68849,7485300],["2024-01-23",111.83,108.3649,9185900],["2024-01-24",114.31,110.76804,11702700],["2024-01-25",115,111.43668,8877200],["2024-01-26",114.64,111.08784,5541800],["2024-01-29",113.75,110.22541,7014400],["2024-01-30",114.16,110.6227,8231900],["2024-01-31",111.7,108.23894,7386700],["2024-02-01",115.53,111.95026,7882200],["2024-02-02",115.79,112.2022,6499400],["2024-02-05",116.39,112.78362,8084500],["2024-02-06",115.3,111.72738,4637500],["2024-02-07",117.27,113.63634,7672900],["2024-02-08",116.68,113.06463,4472800],["2024-02-09",116.64,113.02586,5787100],["2024-02-12",115.84,112.25065,5439600],["2024-02-13",113.68,110.15758,8171700],["2024-02-14",114.26,110.7196,5946100],["2024-02-15",112.78,109.28548,8455600],["2024-02-16",111.31,107.86102,8936000],["2024-02-20",108.45,105.08962,10975600],["2024-02-21",108.16,104.80862,7865300],["2024-02-22",111.01,107.5703,8957800],["2024-02-23",111.95,108.48119,7504500],["2024-02-26",110.97,107.53156,6342900],["2024-02-27",111.38,107.92885,6593100],["2024-02-28",111.68,108.21954,5278300],["2024-02-29",111.68,108.21954,12193900],["2024-03-01",113.78,110.25448,7605100],["2024-03-04",114.06,110.52579,6588100],["2024-03-05",110.94,107.50247,8242000],["2024-03-06",112.27,108.79126,6706400],["2024-03-07",114.54,110.99092,7670100],["2024-03-08",112.42,108.93661,8312900],["2024-03-11",114.13,110.59363,20438300],["2024-03-12",127.54,123.58811,48536100],["2024-03-13",125.52,121.63069,15870300],["2024-03-14",125.53,121.6404,10965900],["2024-03-15",125.54,121.6501,17844900],["2024-03-18",127.8,123.84006,12231400],["2024-03-19",129.19,125.18701,10221000],["2024-03-20",129.24001,125.23544,8373300],["2024-03-21",129.00999,125.01257,17842400],["2024-03-22",127.79,123.83038,6660000],["2024-03-25",126.08,122.17336,7446100],["2024-03-26",126.47,122.55126,7063900],["2024-03-27",125.27,121.38844,8115900],["2024-03-28",125.61,121.71791,6587400],["2024-04-01",125.48,121.59195,4133600],["2024-04-02",124.34,120.48727,4862400],["2024-04-03",126.24,122.3284,7430000],["2024-04-04",124.19,120.34192,7588300],["2024-04-05",124.9,121.02991,4899500],["2024-04-08",124.35,120.49697,6119200],["2024-04-09",123.23,119.79703,5564100],["2024-04-10",121.75,118.35825,4509900],["2024-04-11",123.24,119.80672,7315200],["2024-04-12",121.11,117.73608,6196900],["2024-04-15",119.88,116.54034,5101500],["2024-04-16",120.62,117.25974,7000000],["2024-04-17",118.67,115.36404,5366600],["2024-04-18",116,112.76844,6662400],["2024-04-19",114.88,111.67963,8251500],["2024-04-22",114.53,111.3394,7125500],["2024-04-23",115.09,111.88377,5494800],["2024-04-24",115.34,112.12682,5791800],["2024-04-25",114.89,111.68935,6796600],["2024-04-26",117.21,113.94473,8355100],["2024-04-29",116.49,113.24478,4994100],["2024-04-30",113.75,110.58112,6234700],["2024-05-01",114.63,111.4366,5583600],["2024-05-02",114.96,111.75741,5001000],["2024-05-03",115.8,112.57401,4485000],["2024-05-06",118.34,115.04324,6052400],["2024-05-07",117.93,114.64469,6437700],["2024-05-08",117.39,114.11972,4636000],["2024-05-09",116.64,113.39061,3236200],["2024-05-10",116.67,113.41977,4122500],["2024-05-13",116.37,113.12814,4140000],["2024-05-14",120.87,117.50276,17811200],["2024-05-15",121.63,118.24159,6604600],["2024-05-16",122.16,118.75683,5159300],["2024-05-17",123.5,120.05951,6179400],["2024-05-20",124.52,121.05107,5989000],["2024-05-21",124.63,121.15802,5549500],["2024-05-22",124.6,121.12885,5705000],["2024-05-23",124.09,120.63306,6108600],["2024-05-24",122.91,119.48595,7173400],["2024-05-28",124.49,121.02192,6911400],["2024-05-29",123.74,120.2928,4735100],["2024-05-30",117.09,113.82806,10839600],["2024-05-31",117.19,113.92529,12755600],["2024-06-03",119.28,115.95707,7256300],["2024-06-04",120.07,116.72505,7368000],["2024-06-05",122.63,119.21374,5973700],["2024-06-06",123.5,120.05951,7347200],["2024-06-07",125.92,122.41207,11545000],["2024-06-10",124.5,121.03164,10164700],["2024-06-11",123.88,120.42891,18373900],["2024-06-12",140.38,136.46922,40871300],["2024-06-13",139.85001,135.95404,13733200],["2024-06-14",138.13,134.28195,11330800],["2024-06-17",141.31,137.37332,11232800],["2024-06-18",144.64,140.6106,11629400],["2024-06-20",142.91,138.92879,8940000],["2024-06-21",141.5,137.55803,14844100],["2024-06-24",139.89,135.99289,7793300],["2024-06-25",139.17,135.29294,8205500],["2024-06-26",138.23,134.37914,8036300],["2024-06-27",140.17999,136.27481,7518200],["2024-06-28",141.2,137.2664,25814800],["2024-07-01",143.09,139.10374,6552400],["2024-07-02",143.28,139.28844,5920500],["2024-07-03",144.38,140.35782,3560800],["2024-07-05",144.83,140.7953,5365500],["2024-07-08",145.03,140.9897,8622600],["2024-07-09",140.67999,136.76088,14334200],["2024-07-10",142.07001,138.11218,6350300],["2024-07-11",142.75999,139.17479,5245100],["2024-07-12",144.77,141.13431,7361800],["2024-07-15",143.07001,139.47702,8687800],["2024-07-16",142.61,139.02853,7181500],["2024-07-17",139.25999,135.7627,9157000],["2024-07-18",138.03,134.56357,5998700],["2024-07-19",138.56,135.08026,6111900],["2024-07-22",140.17,136.64983,5387200],["2024-07-23",143.11,139.51601,6697400],["2024-07-24",138.77,135.28502,8018800],["2024-07-25",137.82001,134.35886,7654600],["2024-07-26",139.00999,135.51895,5139400],["2024-07-29",138.31,134.83653,4054600],["2024-07-30",135.67,132.26282,6505700],["2024-07-31",139.45,135.94792,7188000],["2024-08-01",137.50999,134.05663,5906800],["2024-08-02",133.28,129.93288,8251600],["2024-08-05",127.86,124.64899,10355000],["2024-08-06",128.21001,124.99019,8373900],["2024-08-07",125.9,122.73821,8617700],["2024-08-08",128.96001,125.72137,6243200],["2024-08-09",132.06,128.7435,5597300],["2024-08-12",132.58,129.25044,5600800],["2024-08-13",134.25999,130.88824,4324000],["2024-08-14",135.60001,132.1946,4044600],["2024-08-15",136.92999,133.4912,4698100],["2024-08-16",137.47,134.01764,4893800],["2024-08-19",137.92,134.45634,3641600],["2024-08-20",139.17,135.67496,3738300],["2024-08-21",140.2,136.67909,3776800],["2024-08-22",138.08,134.6123,5162200],["2024-08-23",139.19,135.69444,4544600],["2024-08-26",138.89999,135.41171,2729600],["2024-08-27",138.48,135.00227,3872200],["2024-08-28",137.88,134.41734,3022600],["2024-08-29",139.42,135.91867,4588400],["2024-08-30",141.28999,137.74171,7980700],["2024-09-03",139.5,135.99669,6831200],["2024-09-04",140.75,137.2153,6243300],["2024-09-05",142.61,139.02853,8733200],["2024-09-06",141.81,138.24864,11154800],["2024-09-09",139.89,136.37688,20233400],["2024-09-10",155.89,151.97507,37374200],["2024-09-11",157.17999,153.23265,12630100],["2024-09-12",161.38,157.32716,16161300],["2024-09-13",162.03,157.96088,25727800],["2024-09-16",170.33,166.0524,27384400],["2024-09-17",167.47,163.26424,12580100],["2024-09-18",164.53,160.39809,12274400],["2024-09-19",167.59,163.38123,10075900],["2024-09-20",168,163.78091,12187700],["2024-09-23",165.95,161.78239,7916100],["2024-09-24",165.8,161.63617,6155100],["2024-09-25",166.28,162.10411,7142400],["2024-09-26",168.10001,163.87843,7096800],["2024-09-27",168.74001,164.50233,8974400],["2024-09-30",170.39999,166.12065,10210300],["2024-10-01",167.16,162.96202,7595100],["2024-10-02",167.71001,163.49823,7073000],["2024-10-03",166.86,162.66956,4735700],["2024-10-04",170.86,166.56909,6386900],["2024-10-07",169.97,165.70146,6791000],["2024-10-08",174.37,169.99094,7845400],["2024-10-09",178.28999,173.81252,8120900],["2024-10-10",175.41,171.38934,7115900],["2024-10-11",175.77,171.7411,5869400],["2024-10-14",176.12,172.08307,4688700],["2024-10-15",174.09,170.09962,5848600],["2024-10-16",174.77,170.76402,6383000],["2024-10-17",175.67999,171.65315,5474000],["2024-10-18",174.69,170.68587,5001300],["2024-10-21",173.75999,169.77719,4198400],["2024-10-22",175.31,171.29164,5510100],["2024-10-23",173.10001,169.13231,4830400],["2024-10-24",174.38,170.38297,3488000],["2024-10-25",173.52,169.54268,3674700],["2024-10-28",172.42,168.46788,4330000],["2024-10-29",173.42999,169.45473,4122900],["2024-10-30",174.56,170.55885,5822500],["2024-10-31",167.84,163.9929,9477500],["2024-11-01",170.02,166.12288,5680600],["2024-11-04",169.59,165.70273,4804400],["2024-11-05",171.78,167.84254,5456800],["2024-11-06",181.24001,177.08572,11085000],["2024-11-07",186.37,182.09814,7759400],["2024-11-08",189.25,184.91211,8520400],["2024-11-11",189.13,184.79488,5973600],["2024-11-12",189.58,185.23457,6629900],["2024-11-13",189.63,185.28342,5695400],["2024-11-14",187.05,182.76254,7804300],["2024-11-15",183.74001,179.52841,8986300],["2024-11-18",185.73,181.47279,6289400],["2024-11-19",188.89999,184.57014,8117000],["2024-11-20",190.75,186.37775,4860200],["2024-11-21",192.42999,188.01921,11394300],["2024-11-22",192.28999,187.88243,6879400],["2024-11-25",187.99001,183.68102,15138500],["2024-11-26",190.37,186.00645,6427200],["2024-11-27",182.7,178.51227,8368800],["2024-11-29",184.84,180.60318,4628000],["2024-12-02",181.41,177.2518,8859700],["2024-12-03",182.89,178.69791,8917100],["2024-12-04",188.19,183.87643,8906300],["2024-12-05",186.24001,181.97112,6398100],["2024-12-06",191.69,187.29619,10503400],["2024-12-09",190.45,186.08461,20158000],["2024-12-10",177.74001,173.66595,26502000],["2024-12-11",178.58,174.48669,13188700],["2024-12-12",175.32001,171.30141,8154200],["2024-12-13",173.39,169.41565,8351100],["2024-12-16",171.23,167.30516,9572000],["2024-12-17",169.71001,165.82001,8940200],["2024-12-18",165.41,161.61859,8817900],["2024-12-19",168.78999,164.92108,8386400],["2024-12-20",169.66,165.77115,13810500],["2024-12-23",169.14,165.26306,6518200],["2024-12-24",171.41,167.48105,2451500],["2024-12-26",171.67999,167.74483,4100100],["2024-12-27",168.96001,165.08722,4344300],["2024-12-30",166.91,163.08418,5254800],["2024-12-31",166.64,162.82039,4307500],["2025-01-02",166.03,162.22435,5360800],["2025-01-03",166.32001,162.50772,5876000],["2025-01-06",165.69,161.89214,6845400],["2025-01-07",162.03,158.31604,7712200],["2025-01-08",163.14,159.4006,7596200],["2025-01-10",154.5,151.32968,13593900],["2025-01-13",153.92,150.76158,8828500],["2025-01-14",156.31,153.10252,7410200],["2025-01-15",158.31,155.06149,10701200],["2025-01-16",159.53999,156.26625,9210600],["2025-01-17",161.03,157.72568,11618300],["2025-01-21",172.57001,169.0289,30232000],["2025-01-22",184.22,180.43982,48028500],["2025-01-23",186.47,182.64366,17314600],["2025-01-24",183.60001,179.83257,12147200],["2025-01-27",158.28,155.0321,42201600],["2025-01-28",164,160.63475,20319300],["2025-01-29",162.02,158.69537,9866600],["2025-01-30",170.38,166.88383,14981700],["2025-01-31",170.06,166.57039,8704600],["2025-02-03",168.60001,165.14038,8250600],["2025-02-04",167.89,164.44492,6777000],["2025-02-05",171.66,168.13757,7866700],["2025-02-06",172.35001,168.81342,7036900],["2025-02-07",174.46001,170.88011,9991300],["2025-02-10",178.92,175.2486,7625900],["2025-02-11",177.19,173.55409,6528800],["2025-02-12",172.22,168.68608,7454800],["2025-02-13",173.86,170.29242,6421700],["2025-02-14",174.16,170.58626,7260900],["2025-02-18",179.8,176.11055,11430500],["2025-02-19",181.52,177.79523,8688500],["2025-02-20",176,172.3885,8737000],["2025-02-21",167.81,164.36656,9713900],["2025-02-24",169.96001,166.47246,10639100],["2025-02-25",168.53999,165.08156,8316100],["2025-02-26",172.47,168.93094,6915100],["2025-02-27",164.75999,161.37917,7436800],["2025-02-28",166.06,162.65247,12843300],["2025-03-03",162.02,158.69537,8081800],["2025-03-04",157.47,154.23871,13171900],["2025-03-05",161.56,158.24481,7141000],["2025-03-06",150.94,147.84274,12321200],["2025-03-07",155.16,151.97615,12646500],["2025-03-10",148.78999,145.73686,21486100],["2025-03-11",144.17999,141.22145,27200200],["2025-03-12",150.89,147.79375,15373900],["2025-03-13",147.66,144.63005,14187700],["2025-03-14",149.27,146.207,9330000],["2025-03-17",154.00999,150.84973,9885000],["2025-03-18",149.45,146.38332,9402500],["2025-03-19",152.45,149.32176,6909500],["2025-03-20",152.72,149.58623,7051600],["2025-03-21",152.23,149.10625,17620200],["2025-03-24",154.87,151.69209,7848300],["2025-03-25",153.92999,150.77136,8521200],["2025-03-26",147.8,144.76717,13210000],["2025-03-27",145.78,142.78862,9148300],["2025-03-28",140.87,137.97937,13144500],["2025-03-31",139.81,136.94112,15509900],["2025-04-01",141.94,139.02742,9518500],["2025-04-02",145.86,142.86697,11594400],["2025-04-03",137.23,134.41405,14433800],["2025-04-04",128.27,125.63792,14986900],["2025-04-07",127.16,124.5507,19482700],["2025-04-08",124.5,121.94528,11950300],["2025-04-09",139.69,136.82359,17762000],["2025-04-10",133.35001,131.08287,12401600],["2025-04-11",132.35001,130.09988,10190200],["2025-04-14",134.64,132.35094,8217700],["2025-04-15",133.94,131.66286,8630000],["2025-04-16",129.75999,127.55391,8295200],["2025-04-17",128.62,126.43329,8925500],["2025-04-21",122.82,120.7319,12201200],["2025-04-22",127.24,125.07675,11233700],["2025-04-23",131.39999,129.16602,9528900],["2025-04-24",137.50999,135.17213,7305900],["2025-04-25",138.49001,136.1355,5476400],["2025-04-28",140.14,137.75743,6985100],["2025-04-29",140.78999,138.39638,4851500],["2025-04-30",140.72,138.32756,9443500],["2025-05-01",145.49001,143.01649,11525800],["2025-05-02",150.73,148.16737,11346000],["2025-05-05",149.28999,146.75186,5187400],["2025-05-06",147.7,145.18889,5108600],["2025-05-07",149.37,146.83051,6049600],["2025-05-08",150.3,147.74471,6113600],["2025-05-09",150.34,147.78403,4707100],["2025-05-12",157.22,154.54706,7875500],["2025-05-13",162.27,159.51118,11955200],["2025-05-14",162.95,160.17963,7499400],["2025-05-15",159.39999,156.68999,10169200],["2025-05-16",160.49001,157.76144,8515500],["2025-05-19",159.64,156.9259,10268900],["2025-05-20",160.31,157.5845,7576400],["2025-05-21",157.17999,154.50772,6011000],["2025-05-22",157.31,154.63553,7603300],["2025-05-23",155.97,153.31831,6527500],["2025-05-27",161.91,159.15732,6976800],["2025-05-28",163.85001,161.06435,8090700],["2025-05-29",162.89999,160.13049,6994700],["2025-05-30",165.53,162.71576,17547900],["2025-06-02",166.57001,163.73808,7166000],["2025-06-03",169.14,166.26439,7155300],["2025-06-04",168.10001,165.2421,6375800],["2025-06-05",171.14,168.23038,7707800],["2025-06-06",174.02,171.06143,6833700],["2025-06-09",177.14999,174.13821,9668900],["2025-06-10",177.48,174.46259,11056700],["2025-06-11",176.38,173.38132,18002900],["2025-06-12",199.86,196.4621,54610000],["2025-06-13",215.22,211.56097,53707400],["2025-06-16",211.10001,207.51102,22665300],["2025-06-17",208.17999,204.64064,17819200],["2025-06-18",210.87,207.28493,15055400],["2025-06-20",205.17,201.68184,20879100],["2025-06-23",207.03999,203.52003,13418400],["2025-06-24",215.27,211.61012,19030600],["2025-06-25",210.72,207.1375,11804600],["2025-06-26",212.82001,209.20178,10531100],["2025-06-27",210.24001,206.66562,14127500],["2025-06-30",218.63,214.91301,31844200],["2025-07-01",218.96001,215.2374,16962200],["2025-07-02",229.98,226.07002,22326900],["2025-07-03",237.32001,233.28526,18441400],["2025-07-07",232.25999,228.31126,16584300],["2025-07-08",234.5,230.5132,20401800],["2025-07-09",235.81,231.80092,10871600],["2025-07-10",235,231.49554,11486300],["2025-07-11",230.56,227.12177,10208200],["2025-07-14",229.28,225.86084,11337000],["2025-07-15",234.96001,231.45615,10728800],["2025-07-16",241.3,237.7016,12597500],["2025-07-17",248.75,245.0405,17631300],["2025-07-18",245.45,241.7897,9678100],["2025-07-21",243.53999,239.90819,7348400],["2025-07-22",238.11,234.55916,11380900],["2025-07-23",241.89999,238.29263,7255800],["2025-07-24",242.83,239.20877,8237900],["2025-07-25",245.12,241.46463,7149600],["2025-07-28",247.71001,244.01601,6756800],["2025-07-29",249.98,246.25215,8415300],["2025-07-30",250.60001,246.8629,8441400],["2025-07-31",253.77,249.98563,15548700],["2025-08-01",244.42,240.77507,12718200],["2025-08-04",252.53,248.76413,8614800],["2025-08-05",255.67,251.85728,11197300],["2025-08-06",256.42999,252.60596,9930200],["2025-08-07",249.39,245.67094,11954200],["2025-08-08",250.05,246.32112,8313300],["2025-08-11",252.67999,248.91188,9012100],["2025-08-12",253.86,250.07431,9998400],["2025-08-13",244.17999,240.53864,14182100],["2025-08-14",244.96001,241.30702,10285600],["2025-08-15",248.28,244.5775,11554000],["2025-08-18",249.07001,245.35574,6759900],["2025-08-19",234.62,231.1212,16819300],["2025-08-20",235.06,231.55464,11256400],["2025-08-21",233.16,229.68298,7403100],["2025-08-22",236.37,232.84511,9343600],["2025-08-25",235.41,231.89944,6308600],["2025-08-26",234.21001,230.71733,11805200],["2025-08-27",235.81,232.29346,5637600],["2025-08-28",240.32001,236.73622,8691500],["2025-08-29",226.13,222.75783,16618600],["2025-09-02",225.3,221.9402,10461900],["2025-09-03",223.45,220.11778,8900800],["2025-09-04",223,219.67451,10303100],["2025-09-05",232.8,229.32835,15386100],["2025-09-08",238.48,234.92365,18803000],["2025-09-09",241.50999,237.90846,41178700],["2025-09-10",328.32999,323.43375,131618100],["2025-09-11",307.85999,303.26901,69986000],["2025-09-12",292.17999,287.82281,51781900],["2025-09-15",302.14001,297.63434,40004000],["2025-09-16",306.64999,302.07706,51923300],["2025-09-17",301.41,296.91519,27707900],["2025-09-18",296.62,292.19662,24673100],["2025-09-19",308.66,304.0571,40776200],["2025-09-22",328.14999,323.25644,44437500],["2025-09-23",313.82999,309.14993,35280200],["2025-09-24",308.45999,303.86005,33765300],["2025-09-25",291.32999,286.98544,39274900],["2025-09-26",283.45999,279.23285,25990700],["2025-09-29",282.76001,278.54337,25778500],["2025-09-30",281.23999,277.04599,23880800],["2025-10-01",289.01001,284.7001,23378300],["2025-10-02",288.78,284.47354,16215500],["2025-10-03",286.14001,281.87292,13688400],["2025-10-06",291.59,287.24164,14076800],["2025-10-07",284.23999,280.00125,31723400],["2025-10-08",288.63,284.32581,18982100],["2025-10-09",296.95999,293.03918,26479800],["2025-10-10",292.95999,289.09198,28895300],["2025-10-13",308.01001,303.9433,21703700],["2025-10-14",299,295.05228,17346200],["2025-10-15",303.62,299.61127,13698900],["2025-10-16",313,308.86746,32500900],["2025-10-17",291.31,287.46378,37653000],["2025-10-20",277.17999,273.52032,32810700],["2025-10-21",275.14999,271.51715,18370800],["2025-10-22",272.66,269.06006,16474000],["2025-10-23",280.07001,276.37225,16872200],["2025-10-24",283.32999,279.58917,13194900],["2025-10-27",281.39999,277.68466,13855800],["2025-10-28",280.82999,277.12216,12448500],["2025-10-29",275.29999,271.66516,18007100],["2025-10-30",256.89001,253.49828,27954200],["2025-10-31",262.60999,259.14273,16898700],["2025-11-03",257.85001,254.44559,15709200],["2025-11-04",248.17,244.89339,19772600],["2025-11-05",250.31,247.00514,11991500],["2025-11-06",243.8,240.5811,18678300],["2025-11-07",239.25999,236.10103,20969300],["2025-11-10",240.83,237.6503,16698700],["2025-11-11",236.14999,233.03209,20686600],["2025-11-12",226.99001,223.99303,24195000],["2025-11-13",217.57001,214.6974,30009000],["2025-11-14",222.85001,219.9077,36053800],["2025-11-17",219.86,216.95717,16143800],["2025-11-18",220.49001,217.57884,21098300],["2025-11-19",225.53,222.55232,21679500],["2025-11-20",210.69,207.90825,27459600],["2025-11-21",198.75999,196.13574,44834100],["2025-11-24",200.28,197.63568,31144700],["2025-11-25",197.03,194.42859,29595000],["2025-11-26",204.96001,202.25391,26544100],["2025-11-28",201.95,199.28365,13848500],["2025-12-01",200.94,198.28696,13461200],["2025-12-02",201.10001,198.44487,19664500],["2025-12-03",207.73,204.98732,19060500],["2025-12-04",214.33,211.50018,23316900],["2025-12-05",217.58,214.70728,24208700],["2025-12-08",220.53999,217.62819,24711200],["2025-12-09",221.53,218.60512,17643600],["2025-12-10",223.00999,220.06557,47928000],["2025-12-11",198.85001,196.22456,100612700],["2025-12-12",189.97,187.46181,55201600],["2025-12-15",184.92,182.47849,43897500],["2025-12-16",188.64999,186.15923,32433500],["2025-12-17",178.46001,176.10378,50222000],["2025-12-18",180.03,177.65306,36297300],["2025-12-19",191.97,189.43541,77008600],["2025-12-22",198.38,195.76077,27148000],["2025-12-23",195.34,192.76091,18301600],["2025-12-24",197.49001,194.88251,9282700],["2025-12-26",197.99001,195.37593,11262000],["2025-12-29",195.38,192.80038,14748100],["2025-12-30",197.21001,194.60623,14197400],["2025-12-31",194.91,192.33658,10341500],["2026-01-02",195.71001,193.12604,14540700],["2026-01-05",192.59,190.04721,22635500],["2026-01-06",193.75,191.19191,16474500],["2026-01-07",192.84,190.29391,11171200],["2026-01-08",189.64999,187.14604,19468500],["2026-01-09",198.52,196.41676,26152700],["2026-01-12",204.67999,202.51149,25428500],["2026-01-13",202.28999,200.1468,15857400],["2026-01-14",193.61,191.55878,22473200],["2026-01-15",189.85001,187.83864,16418600],["2026-01-16",191.09,189.06548,19224700],["2026-01-20",179.92,178.01382,29129500],["2026-01-21",173.88,172.03783,38190000],["2026-01-22",178.17999,176.29224,21141900],["2026-01-23",177.16,175.28307,23011300],["2026-01-26",182.44,180.50713,21100400],["2026-01-27",174.89999,173.047,27093700],["2026-01-28",172.8,170.96927,35882700],["2026-01-29",169.00999,167.21941,37254500],["2026-01-30",164.58,162.83633,27362400],["2026-02-02",160.06,158.36423,47421000],["2026-02-03",154.67,153.03133,43260100],["2026-02-04",146.67,145.11609,42323400],["2026-02-05",136.48,135.03406,42789000],["2026-02-06",142.82001,141.30688,29962400],["2026-02-09",156.59,154.931,49936500],["2026-02-10",159.89,158.19604,40092200],["2026-02-11",157.16,155.49495,24538900],["2026-02-12",156.48,154.82216,23285400],["2026-02-13",160.14,158.44339,18597000],["2026-02-17",153.97,152.33875,19610800],["2026-02-18",156.17,154.51544,14801100],["2026-02-19",156.53999,154.88152,14976300],["2026-02-20",148.08,146.51115,29621900],["2026-02-23",141.31,139.81287,31749800],["2026-02-24",146.14,144.59171,21336600],["2026-02-25",147.89,146.32315,27303900],["2026-02-26",150.31,148.71753,20652200],["2026-02-27",145.39999,143.85954,36425200],["2026-03-02",149.25,147.66875,22418800],["2026-03-03",149.00999,147.4313,20120800],["2026-03-04",152.37,150.75569,17585400],["2026-03-05",154.78999,153.15007,24094800],["2026-03-06",152.96001,151.33946,38000600],["2026-03-09",151.56,149.95428,31173500],["2026-03-10",149.39999,147.81715,51544600],["2026-03-11",163.12,161.3918,83247500],["2026-03-12",159.16,157.47377,37133700],["2026-03-13",155.11,153.46667,26350400],["2026-03-16",155.97,154.31758,21607700],["2026-03-17",154.69,153.05113,23929500],["2026-03-18",152.89999,151.28008,18051100],["2026-03-19",155.52,153.87234,22046100],["2026-03-20",149.67999,148.09419,37551400],["2026-03-23",154.34,152.70483,19927900],["2026-03-24",147.09,145.53163,26122100],["2026-03-25",146.02,144.47298,20683800],["2026-03-26",142.81,141.297,16961900],["2026-03-27",139.66,138.18036,17929600],["2026-03-30",138.8,137.32947,20125700],["2026-03-31",147.11,145.55142,24492000],["2026-04-01",145.23,143.69135,20495900],["2026-04-02",146.38,144.82916,14381900],["2026-04-06",145.53999,143.99805,12556700],["2026-04-07",143.17,141.65317,17250400],["2026-04-08",143.66,142.13799,23527000],["2026-04-09",137.86,136.87581,30407800],["2026-04-10",138.09,137.10417,26171800],["2026-04-13",155.62,154.50902,49997700],["2026-04-14",163,161.83633,59779800],["2026-04-15",169.81,168.59772,43010800],["2026-04-16",178.34,177.06683,46997300],["2026-04-17",175.06,173.81024,45282600],["2026-04-20",177.58,176.31226,22330900],["2026-04-21",181.17,179.87663,39638000],["2026-04-22",187.5,186.16144,32448800],["2026-04-23",176.28,175.02153,37084200],["2026-04-24",173.28,172.04295,33215000],["2026-04-27",172.96001,171.72523,21616600],["2026-04-28",165.96001,164.77522,33716500],["2026-04-29",163.83,162.66042,20587500],["2026-04-30",161.39,160.23784,21016400],["2026-05-01",171.83,170.6033,26318000],["2026-05-04",180.28999,179.0029,33504500],["2026-05-05",185.35001,184.02679,23497200],["2026-05-06",194.03,192.64482,27685500],["2026-05-07",194.59,193.20082,31803200],["2026-05-08",195.95,194.55112,21158300],["2026-05-11",193.84,192.45616,16890600],["2026-05-12",186.83,185.49622,22123400],["2026-05-13",189.75999,188.40529,15789300],["2026-05-14",195.61,194.21353,22545000],["2026-05-15",192.95,191.57253,15747100],["2026-05-18",186.61,185.27779,19114300],["2026-05-19",181.46001,180.16457,16717700],["2026-05-20",188.16,186.81673,16517200],["2026-05-21",189.77,188.41524,12119700],["2026-05-22",192.08,190.70874,10875800],["2026-05-26",193.06,191.68173,12856100],["2026-05-27",190.96001,189.59676,12126000],["2026-05-28",203.7,202.24579,25339900],["2026-05-29",225.78,224.16815,41082200],["2026-06-01",248.14999,246.37845,48390000],["2026-06-02",244.58,242.83395,30294800],["2026-06-03",230.33,228.68567,23644700],["2026-06-04",236.34,234.65277,19993800],["2026-06-05",213.67999,212.15453,29019900],["2026-06-08",211.82001,210.30782,17227200],["2026-06-09",205.81,204.34073,26040700],["2026-06-10",201.25999,199.8232,46108300],["2026-06-11",184.10001,182.78571,63678500],["2026-06-12",184.13,182.81549,29562300],["2026-06-15",192.64,191.26474,20279900],["2026-06-16",188.33,186.9855,16985500],["2026-06-17",183.53,182.21979,16616600],["2026-06-18",184.28999,182.97435,31386100],["2026-06-22",175.07001,173.82019,22935400],["2026-06-23",165.16,163.98091,33327900],["2026-06-24",157.53,156.4054,38305000],["2026-06-25",152.46001,151.3716,36844400],["2026-06-26",148.53,147.46965,36532100],["2026-06-29",147.75999,146.70514,34310300],["2026-06-30",146.55,145.50378,35926900],["2026-07-01",142.5,141.4827,45964000],["2026-07-02",140.27,139.26862,44166700],["2026-07-06",143.75999,142.73369,36683000],["2026-07-07",141.60001,140.58911,47200000],["2026-07-08",140.49001,139.48705,34607300],["2026-07-09",144.22,143.19041,35221900],["2026-07-10",140.64,140.12177,29843300],["2026-07-13",131.53999,131.05528,56690300],["2026-07-14",127.94,127.46856,52670400],["2026-07-15",132.49001,132.0018,48520400],["2026-07-16",124.21,123.7523,54780900],["2026-07-17",126.41,125.9442,39917100],["2026-07-20",121.38,120.93272,36793200],["2026-07-21",127.05,126.58184,27748100],["2026-07-22",125.84,125.37629,21096700],["2026-07-23",120.04,119.59767,30900600],["2026-07-24",114.99,114.56628,46405700],["2026-07-27",119.9,119.45818,36916600],["2026-07-28",119.96,119.51796,32665400],["2026-07-29",117.74,117.30614,28081800],["2026-07-30",127.56,127.08996,41338400],["2026-07-31",129.87,129.39143,34438700],["2026-08-03",141.85001,141.3273,49696900],["2026-08-04",145.74001,145.20297,43723500],["2026-08-05",144.39,143.85794,23524100],["2026-08-06",143.47,142.94133,23073300],["2026-08-07",147.02,146.47826,22874000],["2026-08-10",151.05,150.49341,24265000],["2026-08-11",145.48,144.94392,28761800],["2026-08-12",153.28,152.71518,43559400],["2026-08-13",156.22,155.64435,25740000],["2026-08-14",150.52,149.96536,21905500],["2026-08-17",146.64999,146.1096,20668000],["2026-08-18",142.78999,142.26382,19152300],["2026-08-19",143.81,143.28008,26552900],["2026-08-20",142.07001,141.54649,15184400],["2026-08-21",146.47,145.93028,19635000],["2026-08-24",142.45,141.92508,14158600],["2026-08-25",144.75999,144.22658,13329400],["2026-08-26",148.87,148.32143,18426100],["2026-08-27",151.94,151.38013,30251400],["2026-08-28",150.85001,150.29414,17800000],["2026-08-31",149.12,148.57051,16118900],["2026-09-01",141.32001,140.79926,25443300],["2026-09-02",145.75,145.21294,21906700],["2026-09-03",154.03999,153.47238,25101700],["2026-09-04",158.78,158.19492,26511300],["2026-09-08",162.52,161.92114,37662800],["2026-09-09",161.63,161.03442,27464600],["2026-09-10",152.94,152.37643,56824700],["2026-09-11",150.28,149.72624,80438600],["2026-09-14",144.78999,144.25645,42159700],["2026-09-15",140.35001,139.83284,31552700],["2026-09-16",143.16,142.63248,34366400],["2026-09-17",150.59,150.0351,27742400],["2026-09-18",147.61,147.06607,39324900],["2026-09-21",148.56,148.01257,22418300],["2026-09-22",149.2,148.65021,31260000],["2026-09-23",144.56,144.02731,22682300],["2026-09-24",139.53999,139.0258,56629400],["2026-09-25",137.10001,136.5948,23671000],["2026-09-28",132.60001,132.11139,36060100],["2026-09-29",137.78999,137.28226,45709700],["2026-09-30",137.3,136.79407,22321600],["2026-10-01",138.07001,137.56123,25459100],["2026-10-02",142.3,141.77565,35409300],["2026-10-05",142.48,141.95497,18069600],["2026-10-06",144.77,144.23654,20041600],["2026-10-07",143.56,143.03099,15739400],["2026-10-08",135.69,135.19,42412600],["2026-10-09",141.39999,141.39999,25529900],["2026-10-12",137.39,137.39,21533100],["2026-10-13",143.2,143.2,26280500]]},"ANET":{"rows":[["2014-06-06",3.4375,3.4375,116081600],["2014-06-09",3.45,3.45,11470400],["2014-06-10",3.75,3.75,15788800],["2014-06-11",3.96875,3.96875,10568000],["2014-06-12",4.125,4.125,11668800],["2014-06-13",4.34875,4.34875,17051200],["2014-06-16",4.46875,4.46875,6672000],["2014-06-17",4.35687,4.35687,4457600],["2014-06-18",4.31,4.31,3340800],["2014-06-19",4.10437,4.10437,10425600],["2014-06-20",4.07188,4.07188,4704000],["2014-06-23",4.10687,4.10687,1864000],["2014-06-24",4.0175,4.0175,3084800],["2014-06-25",4.03062,4.03062,2979200],["2014-06-26",3.98813,3.98813,1553600],["2014-06-27",3.90937,3.90937,3915200],["2014-06-30",3.89937,3.89937,3712000],["2014-07-01",4.75,4.75,26531200],["2014-07-02",4.70937,4.70937,18024000],["2014-07-03",4.77563,4.77563,3902400],["2014-07-07",4.51062,4.51062,5065600],["2014-07-08",4.33938,4.33938,18859200],["2014-07-09",4.49375,4.49375,5952000],["2014-07-10",4.23375,4.23375,4748800],["2014-07-11",4.35187,4.35187,3067200],["2014-07-14",4.30937,4.30937,2096000],["2014-07-15",4.16813,4.16813,3617600],["2014-07-16",4.03312,4.03312,3963200],["2014-07-17",3.985,3.985,2083200],["2014-07-18",4,4,1979200],["2014-07-21",3.95187,3.95187,2299200],["2014-07-22",4.09438,4.09438,3774400],["2014-07-23",4.05125,4.05125,2366400],["2014-07-24",4.01563,4.01563,2921600],["2014-07-25",3.9775,3.9775,1849600],["2014-07-28",3.96312,3.96312,1078400],["2014-07-29",3.99062,3.99062,1702400],["2014-07-30",4.23688,4.23688,9729600],["2014-07-31",4.1325,4.1325,4123200],["2014-08-01",4.10063,4.10063,3099200],["2014-08-04",4.32688,4.32688,4089600],["2014-08-05",4.50562,4.50562,6438400],["2014-08-06",4.42625,4.42625,3609600],["2014-08-07",4.51375,4.51375,6601600],["2014-08-08",4.50187,4.50187,22822400],["2014-08-11",4.36625,4.36625,11841600],["2014-08-12",4.44438,4.44438,3568000],["2014-08-13",4.365,4.365,4376000],["2014-08-14",4.42562,4.42562,4265600],["2014-08-15",4.36375,4.36375,2265600],["2014-08-18",4.40688,4.40688,2814400],["2014-08-19",4.6875,4.6875,7649600],["2014-08-20",4.775,4.775,6334400],["2014-08-21",4.83437,4.83437,6964800],["2014-08-22",4.72625,4.72625,2841600],["2014-08-25",4.72375,4.72375,2838400],["2014-08-26",4.76062,4.76062,2603200],["2014-08-27",5.1975,5.1975,11587200],["2014-08-28",5.21562,5.21562,5492800],["2014-08-29",5.24062,5.24062,5288000],["2014-09-02",5.38125,5.38125,5273600],["2014-09-03",5.35063,5.35063,5364800],["2014-09-04",5.46812,5.46812,5163200],["2014-09-05",5.695,5.695,3756800],["2014-09-08",5.47875,5.47875,11846400],["2014-09-09",5.2675,5.2675,5438400],["2014-09-10",5.54688,5.54688,5292800],["2014-09-11",5.54688,5.54688,2881600],["2014-09-12",5.39187,5.39187,3121600],["2014-09-15",5.17688,5.17688,6560000],["2014-09-16",5.25,5.25,4296000],["2014-09-17",5.21938,5.21938,3212800],["2014-09-18",5.38312,5.38312,3768000],["2014-09-19",5.47813,5.47813,8355200],["2014-09-22",5.24,5.24,7270400],["2014-09-23",5.27938,5.27938,4716800],["2014-09-24",5.44438,5.44438,4486400],["2014-09-25",5.26875,5.26875,5272000],["2014-09-26",5.32062,5.32062,4633600],["2014-09-29",5.83187,5.83187,12164800],["2014-09-30",5.52063,5.52063,17620800],["2014-10-01",5.25375,5.25375,9644800],["2014-10-02",5.26438,5.26438,7670400],["2014-10-03",5.35813,5.35813,5515200],["2014-10-06",5.2925,5.2925,5784000],["2014-10-07",5.17562,5.17562,7203200],["2014-10-08",5.5275,5.5275,9478400],["2014-10-09",5.36375,5.36375,8337600],["2014-10-10",4.88312,4.88312,21908800],["2014-10-13",4.60563,4.60563,9667200],["2014-10-14",4.595,4.595,11139200],["2014-10-15",4.69063,4.69063,9668800],["2014-10-16",4.66062,4.66062,9387200],["2014-10-17",4.795,4.795,10369600],["2014-10-20",4.77437,4.77437,4688000],["2014-10-21",4.84438,4.84438,5572800],["2014-10-22",4.51125,4.51125,7980800],["2014-10-23",4.615,4.615,8112000],["2014-10-24",4.68313,4.68313,4473600],["2014-10-27",4.585,4.585,3284800],["2014-10-28",4.615,4.615,6921600],["2014-10-29",4.56437,4.56437,5096000],["2014-10-30",4.61812,4.61812,4926400],["2014-10-31",5.07813,5.07813,10361600],["2014-11-03",5.35563,5.35563,8017600],["2014-11-04",5.39937,5.39937,9254400],["2014-11-05",5.2575,5.2575,12171200],["2014-11-06",5.45313,5.45313,11552000],["2014-11-07",4.86438,4.86438,26412800],["2014-11-10",4.79938,4.79938,12016000],["2014-11-11",4.92125,4.92125,23788800],["2014-11-12",4.8275,4.8275,9134400],["2014-11-13",4.81063,4.81063,6043200],["2014-11-14",4.85563,4.85563,5188800],["2014-11-17",4.79375,4.79375,5948800],["2014-11-18",4.8,4.8,5060800],["2014-11-19",4.8125,4.8125,6099200],["2014-11-20",4.69875,4.69875,9616000],["2014-11-21",4.63438,4.63438,6756800],["2014-11-24",4.55875,4.55875,6808000],["2014-11-25",4.60875,4.60875,6752000],["2014-11-26",4.75938,4.75938,8448000],["2014-11-28",4.74188,4.74188,3308800],["2014-12-01",4.47375,4.47375,11739200],["2014-12-02",4.33875,4.33875,16875200],["2014-12-03",4.53937,4.53937,17323200],["2014-12-04",4.59562,4.59562,5374400],["2014-12-05",4.265,4.265,29648000],["2014-12-08",4.05125,4.05125,47558400],["2014-12-09",4.13688,4.13688,12030400],["2014-12-10",4.07312,4.07312,10113600],["2014-12-11",4.24375,4.24375,11192000],["2014-12-12",4.24687,4.24687,10185600],["2014-12-15",4.21187,4.21187,7972800],["2014-12-16",4.27125,4.27125,9600000],["2014-12-17",4.205,4.205,9705600],["2014-12-18",4.17312,4.17312,17916800],["2014-12-19",4.15812,4.15812,10072000],["2014-12-22",4.07937,4.07937,11803200],["2014-12-23",4.04375,4.04375,8632000],["2014-12-24",4.0625,4.0625,4390400],["2014-12-26",4.07813,4.07813,6174400],["2014-12-29",3.84812,3.84812,12268800],["2014-12-30",3.79,3.79,9676800],["2014-12-31",3.7975,3.7975,5713600],["2015-01-02",3.9175,3.9175,5928000],["2015-01-05",3.9875,3.9875,7505600],["2015-01-06",3.98813,3.98813,5769600],["2015-01-07",4.07125,4.07125,6560000],["2015-01-08",4.1325,4.1325,7592000],["2015-01-09",4.15125,4.15125,4044800],["2015-01-12",4.12937,4.12937,6982400],["2015-01-13",4.07937,4.07937,9892800],["2015-01-14",4.06625,4.06625,5603200],["2015-01-15",3.95062,3.95062,7048000],["2015-01-16",4.03375,4.03375,5892800],["2015-01-20",4.09188,4.09188,4502400],["2015-01-21",4.0175,4.0175,4051200],["2015-01-22",3.96875,3.96875,6035200],["2015-01-23",3.96312,3.96312,7528000],["2015-01-26",4.02187,4.02187,4984000],["2015-01-27",3.97625,3.97625,2659200],["2015-01-28",4.08938,4.08938,8492800],["2015-01-29",3.96625,3.96625,10254400],["2015-01-30",3.945,3.945,7308800],["2015-02-02",3.91625,3.91625,6596800],["2015-02-03",3.91937,3.91937,3865600],["2015-02-04",3.80375,3.80375,10571200],["2015-02-05",3.78125,3.78125,4009600],["2015-02-06",3.54437,3.54437,13984000],["2015-02-09",3.75,3.75,9756800],["2015-02-10",3.94187,3.94187,19624000],["2015-02-11",3.84437,3.84437,5456000],["2015-02-12",3.81188,3.81188,6348800],["2015-02-13",3.93313,3.93313,5113600],["2015-02-17",3.99938,3.99938,3665600],["2015-02-18",4.07375,4.07375,5804800],["2015-02-19",4.24937,4.24937,18987200],["2015-02-20",4.28125,4.28125,56768000],["2015-02-23",4.31563,4.31563,17300800],["2015-02-24",4.14687,4.14687,31369600],["2015-02-25",4.18937,4.18937,15924800],["2015-02-26",4.29812,4.29812,13488000],["2015-02-27",4.32562,4.32562,11649600],["2015-03-02",4.31687,4.31687,8489600],["2015-03-03",4.33687,4.33687,12462400],["2015-03-04",4.21375,4.21375,9971200],["2015-03-05",4.33,4.33,11256000],["2015-03-06",4.24312,4.24312,8779200],["2015-03-09",4.28062,4.28062,10720000],["2015-03-10",4.25125,4.25125,5787200],["2015-03-11",4.29938,4.29938,7923200],["2015-03-12",4.30813,4.30813,6860800],["2015-03-13",4.31563,4.31563,13092800],["2015-03-16",4.47062,4.47062,19681600],["2015-03-17",4.60313,4.60313,30163200],["2015-03-18",4.63938,4.63938,13438400],["2015-03-19",4.57813,4.57813,13619200],["2015-03-20",4.49375,4.49375,41430400],["2015-03-23",4.54063,4.54063,8641600],["2015-03-24",4.3825,4.3825,17152000],["2015-03-25",4.295,4.295,11292800],["2015-03-26",4.30188,4.30188,9828800],["2015-03-27",4.2425,4.2425,4923200],["2015-03-30",4.2825,4.2825,5316800],["2015-03-31",4.40812,4.40812,9780800],["2015-04-01",4.35125,4.35125,9779200],["2015-04-02",4.12563,4.12563,27867200],["2015-04-06",4.11188,4.11188,10214400],["2015-04-07",4.135,4.135,6568000],["2015-04-08",4.13188,4.13188,6628800],["2015-04-09",4.10187,4.10187,5443200],["2015-04-10",4.07813,4.07813,8753600],["2015-04-13",4.13375,4.13375,6728000],["2015-04-14",4.145,4.145,6212800],["2015-04-15",4.23688,4.23688,8428800],["2015-04-16",4.10437,4.10437,7736000],["2015-04-17",4.06063,4.06063,7819200],["2015-04-20",4.06687,4.06687,8553600],["2015-04-21",4.11688,4.11688,6907200],["2015-04-22",4.14187,4.14187,4022400],["2015-04-23",4.13438,4.13438,5262400],["2015-04-24",4.14937,4.14937,5110400],["2015-04-27",4.0375,4.0375,6316800],["2015-04-28",4.10687,4.10687,5337600],["2015-04-29",4.0475,4.0475,9646400],["2015-04-30",4.00063,4.00063,5598400],["2015-05-01",4.04437,4.04437,4470400],["2015-05-04",4.04063,4.04063,4988800],["2015-05-05",3.98875,3.98875,4185600],["2015-05-06",3.97062,3.97062,5073600],["2015-05-07",4.05937,4.05937,4372800],["2015-05-08",4.1125,4.1125,3857600],["2015-05-11",4.22813,4.22813,4595200],["2015-05-12",4.11562,4.11562,12529600],["2015-05-13",4.14437,4.14437,7345600],["2015-05-14",4.30688,4.30688,21648000],["2015-05-15",4.08875,4.08875,34032000],["2015-05-18",4.23313,4.23313,11846400],["2015-05-19",4.22188,4.22188,7974400],["2015-05-20",4.2175,4.2175,7720000],["2015-05-21",4.24438,4.24438,8187200],["2015-05-22",4.30438,4.30438,7324800],["2015-05-26",4.29688,4.29688,16016000],["2015-05-27",4.26062,4.26062,7131200],["2015-05-28",4.31563,4.31563,6488000],["2015-05-29",4.36938,4.36938,12728000],["2015-06-01",4.36312,4.36312,8064000],["2015-06-02",4.47563,4.47563,12590400],["2015-06-03",4.67812,4.67812,27473600],["2015-06-04",4.62437,4.62437,10876800],["2015-06-05",4.81812,4.81812,22761600],["2015-06-08",4.92063,4.92063,18182400],["2015-06-09",4.98625,4.98625,10587200],["2015-06-10",5.06313,5.06313,20443200],["2015-06-11",5.02125,5.02125,9638400],["2015-06-12",5.0725,5.0725,12136000],["2015-06-15",5.2025,5.2025,15883200],["2015-06-16",5.31063,5.31063,15590400],["2015-06-17",5.3575,5.3575,14062400],["2015-06-18",5.44187,5.44187,17123200],["2015-06-19",5.41937,5.41937,18534400],["2015-06-22",5.48,5.48,12691200],["2015-06-23",5.46625,5.46625,9385600],["2015-06-24",5.45062,5.45062,11857600],["2015-06-25",5.335,5.335,12801600],["2015-06-26",5.14,5.14,45179200],["2015-06-29",5.06,5.06,17088000],["2015-06-30",5.10875,5.10875,10336000],["2015-07-01",5.115,5.115,9588800],["2015-07-02",5.11625,5.11625,8182400],["2015-07-06",5.05125,5.05125,12956800],["2015-07-07",4.99062,4.99062,16100800],["2015-07-08",4.84312,4.84312,11768000],["2015-07-09",4.89313,4.89313,7443200],["2015-07-10",5.03312,5.03312,6366400],["2015-07-13",4.96688,4.96688,7883200],["2015-07-14",5.09688,5.09688,7654400],["2015-07-15",5.1175,5.1175,8049600],["2015-07-16",5.24563,5.24563,12512000],["2015-07-17",5.29375,5.29375,7438400],["2015-07-20",5.25375,5.25375,8249600],["2015-07-21",5.22375,5.22375,5600000],["2015-07-22",5.325,5.325,9177600],["2015-07-23",5.26188,5.26188,13084800],["2015-07-24",5.295,5.295,7174400],["2015-07-27",5.17125,5.17125,5595200],["2015-07-28",5.04688,5.04688,10329600],["2015-07-29",5.02563,5.02563,11745600],["2015-07-30",5.31063,5.31063,8716800],["2015-07-31",5.27938,5.27938,9456000],["2015-08-03",5.28937,5.28937,6387200],["2015-08-04",5.18375,5.18375,7099200],["2015-08-05",5.28687,5.28687,7136000],["2015-08-06",5.09875,5.09875,19248000],["2015-08-07",5.255,5.255,35940800],["2015-08-10",5.22,5.22,12678400],["2015-08-11",4.97,4.97,12688000],["2015-08-12",5.02187,5.02187,9564800],["2015-08-13",5.08687,5.08687,5235200],["2015-08-14",5.05,5.05,5524800],["2015-08-17",5.12375,5.12375,5345600],["2015-08-18",4.9925,4.9925,6406400],["2015-08-19",4.97125,4.97125,6328000],["2015-08-20",4.63062,4.63062,10708800],["2015-08-21",4.62313,4.62313,13649600],["2015-08-24",4.47625,4.47625,19998400],["2015-08-25",4.50313,4.50313,6513600],["2015-08-26",4.66687,4.66687,8776000],["2015-08-27",4.7025,4.7025,6718400],["2015-08-28",4.77313,4.77313,4724800],["2015-08-31",4.67438,4.67438,4928000],["2015-09-01",4.49438,4.49438,10070400],["2015-09-02",4.575,4.575,11275200],["2015-09-03",4.6225,4.6225,9427200],["2015-09-04",4.67938,4.67938,9270400],["2015-09-08",4.89125,4.89125,12852800],["2015-09-09",4.62687,4.62687,12732800],["2015-09-10",4.3675,4.3675,18720000],["2015-09-11",4.02875,4.02875,55283200],["2015-09-14",3.94937,3.94937,24089600],["2015-09-15",3.96875,3.96875,15697600],["2015-09-16",3.96937,3.96937,17070400],["2015-09-17",4.04563,4.04563,17904000],["2015-09-18",4.18,4.18,36779200],["2015-09-21",4.16687,4.16687,18227200],["2015-09-22",4.1475,4.1475,15326400],["2015-09-23",4.095,4.095,13520000],["2015-09-24",4.0625,4.0625,16828800],["2015-09-25",3.96875,3.96875,11515200],["2015-09-28",3.89,3.89,19059200],["2015-09-29",3.80437,3.80437,8249600],["2015-09-30",3.82437,3.82437,8012800],["2015-10-01",3.8125,3.8125,11356800],["2015-10-02",3.925,3.925,8593600],["2015-10-05",3.99437,3.99437,10865600],["2015-10-06",4.21125,4.21125,27552000],["2015-10-07",4.18563,4.18563,13128000],["2015-10-08",4.17188,4.17188,7184000],["2015-10-09",4.20062,4.20062,6387200],["2015-10-12",4.1625,4.1625,7990400],["2015-10-13",4.10437,4.10437,7891200],["2015-10-14",4.05813,4.05813,7430400],["2015-10-15",4.20625,4.20625,7817600],["2015-10-16",4.225,4.225,4502400],["2015-10-19",4.12187,4.12187,4937600],["2015-10-20",4.04125,4.04125,9675200],["2015-10-21",4.02938,4.02938,7411200],["2015-10-22",4.19562,4.19562,8251200],["2015-10-23",4.275,4.275,9729600],["2015-10-26",4.24813,4.24813,3590400],["2015-10-27",4.11875,4.11875,6284800],["2015-10-28",4.12563,4.12563,8334400],["2015-10-29",4.0725,4.0725,9368000],["2015-10-30",4.03188,4.03188,7828800],["2015-11-02",3.86875,3.86875,18838400],["2015-11-03",3.88937,3.88937,13908800],["2015-11-04",3.9375,3.9375,9483200],["2015-11-05",3.8725,3.8725,19638400],["2015-11-06",4.40375,4.40375,49432000],["2015-11-09",4.30625,4.30625,19708800],["2015-11-10",4.30625,4.30625,7708800],["2015-11-11",4.20313,4.20313,6798400],["2015-11-12",4.1175,4.1175,7369600],["2015-11-13",4.07438,4.07438,7014400],["2015-11-16",4.2425,4.2425,6784000],["2015-11-17",4.32188,4.32188,10918400],["2015-11-18",4.35563,4.35563,7742400],["2015-11-19",4.46438,4.46438,8657600],["2015-11-20",4.46375,4.46375,7976000],["2015-11-23",4.62313,4.62313,10872000],["2015-11-24",4.6675,4.6675,7732800],["2015-11-25",4.61,4.61,7417600],["2015-11-27",4.5625,4.5625,2212800],["2015-11-30",4.595,4.595,6648000],["2015-12-01",4.64375,4.64375,4728000],["2015-12-02",4.7075,4.7075,6960000],["2015-12-03",4.70125,4.70125,8665600],["2015-12-04",4.6375,4.6375,4382400],["2015-12-07",4.63875,4.63875,6091200],["2015-12-08",4.575,4.575,7284800],["2015-12-09",4.49,4.49,4766400],["2015-12-10",4.40625,4.40625,5216000],["2015-12-11",4.22125,4.22125,7910400],["2015-12-14",4.39875,4.39875,16822400],["2015-12-15",4.48812,4.48812,8582400],["2015-12-16",4.475,4.475,11806400],["2015-12-17",4.55375,4.55375,11604800],["2015-12-18",4.39187,4.39187,55656000],["2015-12-21",4.4725,4.4725,8057600],["2015-12-22",4.54688,4.54688,7825600],["2015-12-23",4.67188,4.67188,8539200],["2015-12-24",4.68813,4.68813,4368000],["2015-12-28",4.8775,4.8775,19632000],["2015-12-29",4.91875,4.91875,13204800],["2015-12-30",4.92188,4.92188,10563200],["2015-12-31",4.865,4.865,7433600],["2016-01-04",4.8375,4.8375,16606400],["2016-01-05",4.8925,4.8925,13059200],["2016-01-06",4.59562,4.59562,21310400],["2016-01-07",4.29688,4.29688,16089600],["2016-01-08",4.30438,4.30438,12017600],["2016-01-11",4.25063,4.25063,9478400],["2016-01-12",4.155,4.155,9361600],["2016-01-13",4.04437,4.04437,9755200],["2016-01-14",4.08687,4.08687,10288000],["2016-01-15",4.05312,4.05312,10342400],["2016-01-19",3.9125,3.9125,12768000],["2016-01-20",3.96,3.96,16318400],["2016-01-21",3.90875,3.90875,9334400],["2016-01-22",4.02063,4.02063,7924800],["2016-01-25",3.74375,3.74375,17688000],["2016-01-26",3.75062,3.75062,16452800],["2016-01-27",3.80312,3.80312,10961600],["2016-01-28",3.71563,3.71563,12724800],["2016-01-29",3.75187,3.75187,12734400],["2016-02-01",3.70375,3.70375,15891200],["2016-02-02",3.6025,3.6025,26700800],["2016-02-03",3.87188,3.87188,22873600],["2016-02-04",3.89812,3.89812,11252800],["2016-02-05",3.70125,3.70125,11180800],["2016-02-08",3.3725,3.3725,20924800],["2016-02-09",3.3125,3.3125,15694400],["2016-02-10",3.34812,3.34812,11516800],["2016-02-11",3.39812,3.39812,13352000],["2016-02-12",3.515,3.515,7507200],["2016-02-16",3.69688,3.69688,15374400],["2016-02-17",3.74125,3.74125,12318400],["2016-02-18",3.63438,3.63438,26673600],["2016-02-19",4.0625,4.0625,69076800],["2016-02-22",4.0875,4.0875,14164800],["2016-02-23",4.1225,4.1225,11219200],["2016-02-24",4.21438,4.21438,12859200],["2016-02-25",4.22875,4.22875,9651200],["2016-02-26",4.31375,4.31375,11403200],["2016-02-29",4.28375,4.28375,10065600],["2016-03-01",4.3275,4.3275,8924800],["2016-03-02",4.16875,4.16875,14955200],["2016-03-03",4.19375,4.19375,16076800],["2016-03-04",4.01563,4.01563,15916800],["2016-03-07",4.025,4.025,33016000],["2016-03-08",3.8675,3.8675,13518400],["2016-03-09",3.98375,3.98375,11801600],["2016-03-10",3.81938,3.81938,16779200],["2016-03-11",3.92563,3.92563,10649600],["2016-03-14",3.53312,3.53312,52024000],["2016-03-15",3.50625,3.50625,18932800],["2016-03-16",3.61,3.61,19100800],["2016-03-17",3.65687,3.65687,13166400],["2016-03-18",3.64812,3.64812,13830400],["2016-03-21",3.8,3.8,21934400],["2016-03-22",3.71937,3.71937,11312000],["2016-03-23",3.71688,3.71688,11467200],["2016-03-24",3.68812,3.68812,7315200],["2016-03-28",3.6925,3.6925,9256000],["2016-03-29",3.86812,3.86812,17184000],["2016-03-30",3.90062,3.90062,15168000],["2016-03-31",3.94375,3.94375,9721600],["2016-04-01",3.88375,3.88375,13547200],["2016-04-04",3.96062,3.96062,9513600],["2016-04-05",3.91375,3.91375,9608000],["2016-04-06",4.05875,4.05875,11552000],["2016-04-07",4.0075,4.0075,10726400],["2016-04-08",4.06313,4.06313,8872000],["2016-04-11",3.9725,3.9725,7417600],["2016-04-12",3.86687,3.86687,10425600],["2016-04-13",4.04187,4.04187,7172800],["2016-04-14",4.03062,4.03062,4528000],["2016-04-15",3.96187,3.96187,7520000],["2016-04-18",3.9925,3.9925,7596800],["2016-04-19",3.94062,3.94062,10331200],["2016-04-20",3.99688,3.99688,5467200],["2016-04-21",3.95125,3.95125,6600000],["2016-04-22",4.10313,4.10313,7516800],["2016-04-25",4.11938,4.11938,9571200],["2016-04-26",4.125,4.125,7742400],["2016-04-27",4.17063,4.17063,9680000],["2016-04-28",4.11,4.11,7267200],["2016-04-29",4.16375,4.16375,10680000],["2016-05-02",4.19187,4.19187,10702400],["2016-05-03",4.01687,4.01687,9451200],["2016-05-04",3.90937,3.90937,13252800],["2016-05-05",3.97375,3.97375,18408000],["2016-05-06",4.17688,4.17688,37809600],["2016-05-09",4.07875,4.07875,14886400],["2016-05-10",4.22062,4.22062,20451200],["2016-05-11",4.20687,4.20687,10720000],["2016-05-12",4.16062,4.16062,13168000],["2016-05-13",4.21625,4.21625,13188800],["2016-05-16",4.25063,4.25063,13182400],["2016-05-17",4.18125,4.18125,6430400],["2016-05-18",4.25187,4.25187,13302400],["2016-05-19",4.2625,4.2625,11520000],["2016-05-20",4.3825,4.3825,14817600],["2016-05-23",4.47437,4.47437,13350400],["2016-05-24",4.52,4.52,9097600],["2016-05-25",4.4975,4.4975,9876800],["2016-05-26",4.50125,4.50125,9825600],["2016-05-27",4.55375,4.55375,12292800],["2016-05-31",4.58063,4.58063,8356800],["2016-06-01",4.63,4.63,7876800],["2016-06-02",4.68125,4.68125,9748800],["2016-06-03",4.6925,4.6925,13299200],["2016-06-06",4.66625,4.66625,6678400],["2016-06-07",4.66125,4.66125,11022400],["2016-06-08",4.67625,4.67625,10337600],["2016-06-09",4.695,4.695,7755200],["2016-06-10",4.5675,4.5675,6956800],["2016-06-13",4.51312,4.51312,10844800],["2016-06-14",4.52812,4.52812,11276800],["2016-06-15",4.5675,4.5675,10660800],["2016-06-16",4.53188,4.53188,10660800],["2016-06-17",4.50375,4.50375,9283200],["2016-06-20",4.53125,4.53125,5555200],["2016-06-21",4.53875,4.53875,7268800],["2016-06-22",4.46,4.46,18494400],["2016-06-23",4.61375,4.61375,12099200],["2016-06-24",4.16563,4.16563,34852800],["2016-06-27",3.80813,3.80813,43680000],["2016-06-28",3.875,3.875,9750400],["2016-06-29",3.985,3.985,11932800],["2016-06-30",4.02375,4.02375,8089600],["2016-07-01",3.97875,3.97875,9801600],["2016-07-05",3.96563,3.96563,9457600],["2016-07-06",4.03937,4.03937,14225600],["2016-07-07",4.125,4.125,9400000],["2016-07-08",4.23313,4.23313,9995200],["2016-07-11",4.3625,4.3625,20115200],["2016-07-12",4.38062,4.38062,13939200],["2016-07-13",4.39125,4.39125,15230400],["2016-07-14",4.375,4.375,9699200],["2016-07-15",4.37437,4.37437,7084800],["2016-07-18",4.46125,4.46125,12452800],["2016-07-19",4.435,4.435,5752000],["2016-07-20",4.45563,4.45563,17649600],["2016-07-21",4.39813,4.39813,6228800],["2016-07-22",4.40375,4.40375,7136000],["2016-07-25",4.44812,4.44812,8195200],["2016-07-26",4.43687,4.43687,10150400],["2016-07-27",4.41875,4.41875,7784000],["2016-07-28",4.35125,4.35125,11505600],["2016-07-29",4.45437,4.45437,8539200],["2016-08-01",4.5075,4.5075,8763200],["2016-08-02",4.38688,4.38688,11651200],["2016-08-03",4.45625,4.45625,8632000],["2016-08-04",4.49937,4.49937,12881600],["2016-08-05",4.48438,4.48438,30014400],["2016-08-08",4.50437,4.50437,16755200],["2016-08-09",4.62875,4.62875,14412800],["2016-08-10",4.625,4.625,7595200],["2016-08-11",4.71625,4.71625,14206400],["2016-08-12",4.73625,4.73625,9136000],["2016-08-15",4.89063,4.89063,20718400],["2016-08-16",4.85,4.85,13499200],["2016-08-17",4.83375,4.83375,10432000],["2016-08-18",4.93937,4.93937,15750400],["2016-08-19",4.945,4.945,12430400],["2016-08-22",4.8425,4.8425,11142400],["2016-08-23",4.8775,4.8775,14729600],["2016-08-24",4.84562,4.84562,6588800],["2016-08-25",4.92438,4.92438,8436800],["2016-08-26",4.93687,4.93687,8830400],["2016-08-29",4.98562,4.98562,11129600],["2016-08-30",4.98063,4.98063,11492800],["2016-08-31",4.98,4.98,7828800],["2016-09-01",4.97937,4.97937,10764800],["2016-09-02",5.05937,5.05937,11529600],["2016-09-06",5.07438,5.07438,7808000],["2016-09-07",5.08437,5.08437,6896000],["2016-09-08",5.08437,5.08437,5433600],["2016-09-09",4.985,4.985,8604800],["2016-09-12",5.05625,5.05625,8457600],["2016-09-13",5.04563,5.04563,9566400],["2016-09-14",5.19562,5.19562,28867200],["2016-09-15",5.27688,5.27688,10870400],["2016-09-16",5.31437,5.31437,18784000],["2016-09-19",5.12687,5.12687,16424000],["2016-09-20",5.11375,5.11375,10150400],["2016-09-21",5.23562,5.23562,6956800],["2016-09-22",5.33313,5.33313,11374400],["2016-09-23",5.3575,5.3575,11281600],["2016-09-26",5.31812,5.31812,5276800],["2016-09-27",5.395,5.395,7561600],["2016-09-28",5.36,5.36,12672000],["2016-09-29",5.32625,5.32625,8654400],["2016-09-30",5.3175,5.3175,11376000],["2016-10-03",5.31563,5.31563,9950400],["2016-10-04",5.32813,5.32813,6496000],["2016-10-05",5.31063,5.31063,8387200],["2016-10-06",5.34188,5.34188,5446400],["2016-10-07",5.32125,5.32125,5448000],["2016-10-10",5.40812,5.40812,16926400],["2016-10-11",5.18813,5.18813,10230400],["2016-10-12",5.13062,5.13062,5859200],["2016-10-13",5.0475,5.0475,11099200],["2016-10-14",5.02812,5.02812,7934400],["2016-10-17",5.045,5.045,7140800],["2016-10-18",5.05375,5.05375,3772800],["2016-10-19",5.11875,5.11875,5692800],["2016-10-20",5.11625,5.11625,3763200],["2016-10-21",5.22375,5.22375,5862400],["2016-10-24",5.25187,5.25187,4134400],["2016-10-25",5.27,5.27,4776000],["2016-10-26",5.26375,5.26375,5412800],["2016-10-27",5.28813,5.28813,8523200],["2016-10-28",5.31875,5.31875,14891200],["2016-10-31",5.29688,5.29688,10963200],["2016-11-01",5.26062,5.26062,11934400],["2016-11-02",5.18188,5.18188,9099200],["2016-11-03",5.13,5.13,16529600],["2016-11-04",5.20687,5.20687,29430400],["2016-11-07",5.365,5.365,20396800],["2016-11-08",5.37937,5.37937,13500800],["2016-11-09",5.3375,5.3375,13392000],["2016-11-10",5.36938,5.36938,17264000],["2016-11-11",5.38438,5.38438,11652800],["2016-11-14",5.48938,5.48938,19153600],["2016-11-15",5.48688,5.48688,16145600],["2016-11-16",5.50437,5.50437,7384000],["2016-11-17",5.5025,5.5025,4409600],["2016-11-18",5.49875,5.49875,8592000],["2016-11-21",5.905,5.905,38435200],["2016-11-22",5.92375,5.92375,13678400],["2016-11-23",5.94938,5.94938,7820800],["2016-11-25",5.91625,5.91625,5844800],["2016-11-28",5.99813,5.99813,9921600],["2016-11-29",5.97062,5.97062,9504000],["2016-11-30",5.92562,5.92562,10664000],["2016-12-01",5.83125,5.83125,12539200],["2016-12-02",5.82312,5.82312,13537600],["2016-12-05",5.79688,5.79688,12294400],["2016-12-06",5.86625,5.86625,10910400],["2016-12-07",6.11688,6.11688,20456000],["2016-12-08",5.985,5.985,10625600],["2016-12-09",5.90063,5.90063,8201600],["2016-12-12",5.82125,5.82125,14536000],["2016-12-13",5.93937,5.93937,9788800],["2016-12-14",6.1175,6.1175,22883200],["2016-12-15",6.04938,6.04938,15822400],["2016-12-16",6.0425,6.0425,14219200],["2016-12-19",6.12125,6.12125,14830400],["2016-12-20",6.125,6.125,8873600],["2016-12-21",6.12187,6.12187,5220800],["2016-12-22",6.05375,6.05375,7673600],["2016-12-23",6.05813,6.05813,2219200],["2016-12-27",6.11375,6.11375,7169600],["2016-12-28",6.07813,6.07813,6958400],["2016-12-29",6.04563,6.04563,3840000],["2016-12-30",6.04812,6.04812,4003200],["2017-01-03",6.06625,6.06625,8771200],["2017-01-04",6.35813,6.35813,33945600],["2017-01-05",6.37125,6.37125,15624000],["2017-01-06",6.33,6.33,7580800],["2017-01-09",6.22,6.22,12043200],["2017-01-10",6.27625,6.27625,6729600],["2017-01-11",6.21688,6.21688,7755200],["2017-01-12",6.1875,6.1875,9446400],["2017-01-13",6.26687,6.26687,5884800],["2017-01-17",5.51438,5.51438,73332800],["2017-01-18",5.54437,5.54437,19854400],["2017-01-19",5.6075,5.6075,10116800],["2017-01-20",5.6125,5.6125,11713600],["2017-01-23",5.60437,5.60437,11896000],["2017-01-24",5.77938,5.77938,11118400],["2017-01-25",5.8175,5.8175,7955200],["2017-01-26",5.80688,5.80688,5107200],["2017-01-27",5.86125,5.86125,5593600],["2017-01-30",5.85437,5.85437,5880000],["2017-01-31",5.875,5.875,6513600],["2017-02-01",5.8925,5.8925,7284800],["2017-02-02",5.93,5.93,9422400],["2017-02-03",5.97,5.97,7064000],["2017-02-06",5.96938,5.96938,5737600],["2017-02-07",5.99937,5.99937,4475200],["2017-02-08",6.09125,6.09125,8312000],["2017-02-09",6.11312,6.11312,7377600],["2017-02-10",6.17375,6.17375,6516800],["2017-02-13",6.24375,6.24375,13496000],["2017-02-14",6.295,6.295,8420800],["2017-02-15",6.29187,6.29187,11448000],["2017-02-16",6.26062,6.26062,28212800],["2017-02-17",7.44125,7.44125,94566400],["2017-02-21",7.66375,7.66375,26633600],["2017-02-22",7.6125,7.6125,13752000],["2017-02-23",7.36562,7.36562,18272000],["2017-02-24",7.53687,7.53687,14372800],["2017-02-27",7.52437,7.52437,9942400],["2017-02-28",7.43687,7.43687,10385600],["2017-03-01",7.54,7.54,12446400],["2017-03-02",7.46812,7.46812,7520000],["2017-03-03",7.49813,7.49813,8019200],["2017-03-06",7.46438,7.46438,11747200],["2017-03-07",7.5675,7.5675,14902400],["2017-03-08",7.72062,7.72062,22932800],["2017-03-09",7.69312,7.69312,8835200],["2017-03-10",7.76062,7.76062,9310400],["2017-03-13",7.96688,7.96688,17952000],["2017-03-14",7.9375,7.9375,11670400],["2017-03-15",8.0175,8.0175,18081600],["2017-03-16",7.94625,7.94625,14334400],["2017-03-17",8.00625,8.00625,16408000],["2017-03-20",8.14563,8.14563,11443200],["2017-03-21",7.99813,7.99813,17740800],["2017-03-22",8.15875,8.15875,14115200],["2017-03-23",8.13,8.13,8974400],["2017-03-24",8.23563,8.23563,10136000],["2017-03-27",8.26125,8.26125,8745600],["2017-03-28",8.37313,8.37313,12272000],["2017-03-29",8.33125,8.33125,8278400],["2017-03-30",8.30062,8.30062,6528000],["2017-03-31",8.26688,8.26688,11803200],["2017-04-03",8.23125,8.23125,16627200],["2017-04-04",8.325,8.325,16340800],["2017-04-05",8.375,8.375,25136000],["2017-04-06",8.4,8.4,14675200],["2017-04-07",8.27812,8.27812,9779200],["2017-04-10",8.32938,8.32938,6713600],["2017-04-11",8.33313,8.33313,7956800],["2017-04-12",8.21688,8.21688,11625600],["2017-04-13",8.21,8.21,5225600],["2017-04-17",8.29688,8.29688,7691200],["2017-04-18",8.31,8.31,5158400],["2017-04-19",8.36438,8.36438,7208000],["2017-04-20",8.52938,8.52938,11555200],["2017-04-21",8.54125,8.54125,6745600],["2017-04-24",8.6875,8.6875,10718400],["2017-04-25",8.71375,8.71375,9518400],["2017-04-26",8.71,8.71,11265600],["2017-04-27",8.72812,8.72812,10080000],["2017-04-28",8.7275,8.7275,14784000],["2017-05-01",8.81875,8.81875,11291200],["2017-05-02",8.82438,8.82438,15192000],["2017-05-03",8.7925,8.7925,10862400],["2017-05-04",8.7625,8.7625,25768000],["2017-05-05",9.045,9.045,36128000],["2017-05-08",8.92188,8.92188,14244800],["2017-05-09",9.05812,9.05812,11083200],["2017-05-10",9.08937,9.08937,11411200],["2017-05-11",9.12625,9.12625,9017600],["2017-05-12",9.17625,9.17625,7630400],["2017-05-15",9.21375,9.21375,9313600],["2017-05-16",9.21562,9.21562,18894400],["2017-05-17",8.8975,8.8975,14515200],["2017-05-18",8.9675,8.9675,12862400],["2017-05-19",9.00438,9.00438,9950400],["2017-05-22",8.94687,8.94687,11329600],["2017-05-23",8.95,8.95,13030400],["2017-05-24",9.0175,9.0175,6366400],["2017-05-25",9.25375,9.25375,15873600],["2017-05-26",9.15312,9.15312,9905600],["2017-05-30",9.20125,9.20125,10452800],["2017-05-31",9.21125,9.21125,41748800],["2017-06-01",9.2825,9.2825,25180800],["2017-06-02",9.51625,9.51625,20499200],["2017-06-05",9.64563,9.64563,14856000],["2017-06-06",9.70938,9.70938,10374400],["2017-06-07",9.75313,9.75313,9998400],["2017-06-08",9.82938,9.82938,9366400],["2017-06-09",9.34125,9.34125,16251200],["2017-06-12",9.36,9.36,18459200],["2017-06-13",9.48625,9.48625,10086400],["2017-06-14",9.44063,9.44063,8809600],["2017-06-15",9.45187,9.45187,8632000],["2017-06-16",9.47375,9.47375,24929600],["2017-06-19",9.79125,9.79125,13105600],["2017-06-20",9.68937,9.68937,9374400],["2017-06-21",9.885,9.885,13345600],["2017-06-22",9.92375,9.92375,8644800],["2017-06-23",10.10125,10.10125,24441600],["2017-06-26",9.86125,9.86125,14619200],["2017-06-27",9.55125,9.55125,12094400],["2017-06-28",9.70438,9.70438,11819200],["2017-06-29",9.37187,9.37187,11691200],["2017-06-30",9.36187,9.36187,8753600],["2017-07-03",9.18062,9.18062,5724800],["2017-07-05",9.28875,9.28875,14728000],["2017-07-06",9.08937,9.08937,10153600],["2017-07-07",9.29813,9.29813,11561600],["2017-07-10",9.33438,9.33438,10764800],["2017-07-11",9.5725,9.5725,8806400],["2017-07-12",9.71125,9.71125,9803200],["2017-07-13",9.67313,9.67313,6004800],["2017-07-14",9.69438,9.69438,4816000],["2017-07-17",9.70125,9.70125,5956800],["2017-07-18",9.74938,9.74938,6710400],["2017-07-19",9.85188,9.85188,7064000],["2017-07-20",9.8,9.8,5990400],["2017-07-21",9.5575,9.5575,18900800],["2017-07-24",9.70125,9.70125,8297600],["2017-07-25",9.875,9.875,6481600],["2017-07-26",9.825,9.825,9209600],["2017-07-27",9.5025,9.5025,11920000],["2017-07-28",9.4,9.4,15870400],["2017-07-31",9.33062,9.33062,16158400],["2017-08-01",9.2375,9.2375,11476800],["2017-08-02",8.96625,8.96625,18598400],["2017-08-03",9.00313,9.00313,30819200],["2017-08-04",10.75313,10.75313,79963200],["2017-08-07",10.85938,10.85938,26414400],["2017-08-08",10.62125,10.62125,18750400],["2017-08-09",10.46625,10.46625,17907200],["2017-08-10",10.29375,10.29375,23864000],["2017-08-11",10.35563,10.35563,10020800],["2017-08-14",10.6125,10.6125,10235200],["2017-08-15",10.66187,10.66187,9086400],["2017-08-16",10.85437,10.85437,13624000],["2017-08-17",10.69125,10.69125,12596800],["2017-08-18",10.75062,10.75062,10430400],["2017-08-21",10.75062,10.75062,10633600],["2017-08-22",10.95313,10.95313,13446400],["2017-08-23",10.84437,10.84437,14268800],["2017-08-24",10.94438,10.94438,10129600],["2017-08-25",10.85812,10.85812,6694400],["2017-08-28",10.88188,10.88188,8376000],["2017-08-29",10.83,10.83,6721600],["2017-08-30",11.12187,11.12187,9196800],["2017-08-31",11.00937,11.00937,12483200],["2017-09-01",11.09313,11.09313,6985600],["2017-09-05",10.95187,10.95187,12940800],["2017-09-06",10.79562,10.79562,13372800],["2017-09-07",10.85312,10.85312,7712000],["2017-09-08",10.7925,10.7925,5088000],["2017-09-11",10.95687,10.95687,6268800],["2017-09-12",10.86375,10.86375,6771200],["2017-09-13",10.93062,10.93062,10496000],["2017-09-14",10.93375,10.93375,9720000],["2017-09-15",11.06,11.06,22088000],["2017-09-18",11.4175,11.4175,18156800],["2017-09-19",11.3575,11.3575,12336000],["2017-09-20",11.78063,11.78063,15572800],["2017-09-21",11.70187,11.70187,9692800],["2017-09-22",11.94063,11.94063,14504000],["2017-09-25",11.30188,11.30188,20417600],["2017-09-26",11.41625,11.41625,10406400],["2017-09-27",11.65938,11.65938,9702400],["2017-09-28",11.72188,11.72188,9364800],["2017-09-29",11.85063,11.85063,7139200],["2017-10-02",11.90187,11.90187,7449600],["2017-10-03",11.83875,11.83875,5036800],["2017-10-04",11.9175,11.9175,6249600],["2017-10-05",11.8975,11.8975,5768000],["2017-10-06",12.05812,12.05812,11548800],["2017-10-09",12.08562,12.08562,7835200],["2017-10-10",12.05125,12.05125,6648000],["2017-10-11",12.05937,12.05937,5374400],["2017-10-12",11.95063,11.95063,8155200],["2017-10-13",11.94625,11.94625,9929600],["2017-10-16",11.79937,11.79937,8348800],["2017-10-17",11.91313,11.91313,5681600],["2017-10-18",11.87125,11.87125,4619200],["2017-10-19",11.88313,11.88313,8387200],["2017-10-20",11.98,11.98,5193600],["2017-10-23",11.97313,11.97313,7438400],["2017-10-24",12.06875,12.06875,5494400],["2017-10-25",11.85063,11.85063,7318400],["2017-10-26",11.98938,11.98938,6878400],["2017-10-27",12.22812,12.22812,8900800],["2017-10-30",12.26,12.26,13371200],["2017-10-31",12.49312,12.49312,13094400],["2017-11-01",12.32875,12.32875,15899200],["2017-11-02",11.32312,11.32312,44132800],["2017-11-03",12.59313,12.59313,51281600],["2017-11-06",12.9175,12.9175,18337600],["2017-11-07",13.0975,13.0975,23012800],["2017-11-08",13.38688,13.38688,19436800],["2017-11-09",13.34688,13.34688,16169600],["2017-11-10",13.81563,13.81563,18563200],["2017-11-13",14.07187,14.07187,15412800],["2017-11-14",14.19375,14.19375,10112000],["2017-11-15",14.05625,14.05625,9854400],["2017-11-16",14.48563,14.48563,13598400],["2017-11-17",14.61375,14.61375,9300800],["2017-11-20",15.11438,15.11438,11536000],["2017-11-21",15.08937,15.08937,15275200],["2017-11-22",14.93812,14.93812,9876800],["2017-11-24",15.12875,15.12875,4769600],["2017-11-27",14.915,14.915,8681600],["2017-11-28",15.22188,15.22188,8638400],["2017-11-29",14.63813,14.63813,19377600],["2017-11-30",14.57,14.57,13414400],["2017-12-01",14.29062,14.29062,18217600],["2017-12-04",13.0925,13.0925,41387200],["2017-12-05",13.19063,13.19063,20353600],["2017-12-06",13.30375,13.30375,10105600],["2017-12-07",13.74125,13.74125,14427200],["2017-12-08",13.92437,13.92437,12408000],["2017-12-11",13.98063,13.98063,9228800],["2017-12-12",13.64063,13.64063,11300800],["2017-12-13",14.07063,14.07063,12659200],["2017-12-14",14.17,14.17,12523200],["2017-12-15",14.43937,14.43937,17025600],["2017-12-18",14.71187,14.71187,10587200],["2017-12-19",14.75,14.75,13286400],["2017-12-20",14.63437,14.63437,9220800],["2017-12-21",14.7475,14.7475,9723200],["2017-12-22",14.78438,14.78438,10435200],["2017-12-26",14.72875,14.72875,6840000],["2017-12-27",14.96875,14.96875,6248000],["2017-12-28",15.04,15.04,6662400],["2017-12-29",14.72375,14.72375,6651200],["2018-01-02",14.43937,14.43937,13955200],["2018-01-03",14.725,14.725,8937600],["2018-01-04",14.54313,14.54313,13392000],["2018-01-05",14.79813,14.79813,8086400],["2018-01-08",15.69125,15.69125,22315200],["2018-01-09",15.62375,15.62375,11308800],["2018-01-10",15.7675,15.7675,10113600],["2018-01-11",16.29938,16.29938,17352000],["2018-01-12",16.18937,16.18937,13185600],["2018-01-16",15.79813,15.79813,14476800],["2018-01-17",16.42562,16.42562,14707200],["2018-01-18",16.57438,16.57438,10280000],["2018-01-19",16.9275,16.9275,10907200],["2018-01-22",17.23,17.23,11961600],["2018-01-23",17.07125,17.07125,15075200],["2018-01-24",17.07125,17.07125,11393600],["2018-01-25",17.2975,17.2975,8436800],["2018-01-26",17.71875,17.71875,7940800],["2018-01-29",17.37437,17.37437,11758400],["2018-01-30",17.20188,17.20188,21755200],["2018-01-31",17.23875,17.23875,14969600],["2018-02-01",17.1875,17.1875,13350400],["2018-02-02",17.0925,17.0925,12169600],["2018-02-05",16.58562,16.58562,19465600],["2018-02-06",17.02375,17.02375,16067200],["2018-02-07",17.60125,17.60125,18504000],["2018-02-08",16.5325,16.5325,18446400],["2018-02-09",17.03437,17.03437,18396800],["2018-02-12",17.78375,17.78375,20326400],["2018-02-13",18.28625,18.28625,16272000],["2018-02-14",18.8825,18.8825,23550400],["2018-02-15",19.2475,19.2475,46332800],["2018-02-16",15.59313,15.59313,141675200],["2018-02-20",15.60312,15.60312,36081600],["2018-02-21",14.87687,14.87687,47864000],["2018-02-22",15.29125,15.29125,25600000],["2018-02-23",15.37,15.37,20835200],["2018-02-26",16.24063,16.24063,27041600],["2018-02-27",16.19625,16.19625,22606400],["2018-02-28",16.85875,16.85875,34257600],["2018-03-01",16.4875,16.4875,25833600],["2018-03-02",16.96875,16.96875,22643200],["2018-03-05",17.61625,17.61625,32868800],["2018-03-06",18.0375,18.0375,29001600],["2018-03-07",18.22375,18.22375,19875200],["2018-03-08",18.36062,18.36062,17769600],["2018-03-09",18.44687,18.44687,14760000],["2018-03-12",18.5875,18.5875,19315200],["2018-03-13",18.105,18.105,19187200],["2018-03-14",18.65625,18.65625,22254400],["2018-03-15",18.49375,18.49375,14211200],["2018-03-16",18.3575,18.3575,12259200],["2018-03-19",17.33688,17.33688,30291200],["2018-03-20",17.83875,17.83875,18379200],["2018-03-21",17.66875,17.66875,9849600],["2018-03-22",17.10875,17.10875,14956800],["2018-03-23",16.51312,16.51312,19616000],["2018-03-26",16.93625,16.93625,16686400],["2018-03-27",15.85625,15.85625,22411200],["2018-03-28",15.32125,15.32125,28564800],["2018-03-29",15.95625,15.95625,20001600],["2018-04-02",15.84437,15.84437,16964800],["2018-04-03",15.84437,15.84437,15588800],["2018-04-04",16.185,16.185,13544000],["2018-04-05",16.42125,16.42125,18691200],["2018-04-06",16.17,16.17,13233600],["2018-04-09",16.21875,16.21875,8824000],["2018-04-10",16.69938,16.69938,11763200],["2018-04-11",16.66125,16.66125,8057600],["2018-04-12",16.80563,16.80563,10118400],["2018-04-13",15.2625,15.2625,44880000],["2018-04-16",14.965,14.965,24425600],["2018-04-17",16.05,16.05,32619200],["2018-04-18",16.15625,16.15625,11683200],["2018-04-19",16.02312,16.02312,11678400],["2018-04-20",16.29062,16.29062,10532800],["2018-04-23",15.88625,15.88625,11131200],["2018-04-24",15.75375,15.75375,15441600],["2018-04-25",15.81375,15.81375,10340800],["2018-04-26",16.21938,16.21938,8947200],["2018-04-27",16.42188,16.42188,11550400],["2018-04-30",16.53437,16.53437,13353600],["2018-05-01",16.57937,16.57937,10868800],["2018-05-02",16.59125,16.59125,14257600],["2018-05-03",16.74063,16.74063,19004800],["2018-05-04",15.31563,15.31563,54185600],["2018-05-07",15.7725,15.7725,26188800],["2018-05-08",16.20563,16.20563,18251200],["2018-05-09",16.21375,16.21375,13928000],["2018-05-10",16.29125,16.29125,19576000],["2018-05-11",16.24438,16.24438,9387200],["2018-05-14",15.845,15.845,16912000],["2018-05-15",15.59688,15.59688,11763200],["2018-05-16",15.57063,15.57063,10065600],["2018-05-17",15.46688,15.46688,21411200],["2018-05-18",15.50562,15.50562,7700800],["2018-05-21",15.89063,15.89063,14952000],["2018-05-22",15.60125,15.60125,12867200],["2018-05-23",15.99875,15.99875,10800000],["2018-05-24",15.78813,15.78813,8201600],["2018-05-25",15.98438,15.98438,8499200],["2018-05-29",15.99125,15.99125,17100800],["2018-05-30",15.72812,15.72812,14272000],["2018-05-31",15.7225,15.7225,14160000],["2018-06-01",16.32625,16.32625,17054400],["2018-06-04",16.7675,16.7675,15035200],["2018-06-05",17.17188,17.17188,20846400],["2018-06-06",17.39125,17.39125,20044800],["2018-06-07",16.93125,16.93125,12387200],["2018-06-08",17.10938,17.10938,8238400],["2018-06-11",16.98,16.98,16364800],["2018-06-12",17.165,17.165,8880000],["2018-06-13",17.57125,17.57125,13566400],["2018-06-14",17.57,17.57,12192000],["2018-06-15",17.91375,17.91375,21832000],["2018-06-18",17.45125,17.45125,16033600],["2018-06-19",17.1125,17.1125,11964800],["2018-06-20",17.73375,17.73375,16438400],["2018-06-21",17.4575,17.4575,7755200],["2018-06-22",17.04062,17.04062,17787200],["2018-06-25",16.2425,16.2425,21561600],["2018-06-26",16.39875,16.39875,11491200],["2018-06-27",15.89312,15.89312,14630400],["2018-06-28",16.14187,16.14187,8830400],["2018-06-29",16.09312,16.09312,6604800],["2018-07-02",16.335,16.335,7056000],["2018-07-03",15.99187,15.99187,6292800],["2018-07-05",16.11938,16.11938,8270400],["2018-07-06",16.39938,16.39938,5033600],["2018-07-09",16.90375,16.90375,12017600],["2018-07-10",16.78437,16.78437,6044800],["2018-07-11",16.8325,16.8325,6184000],["2018-07-12",17.3975,17.3975,8334400],["2018-07-13",16.65562,16.65562,22782400],["2018-07-16",16.9275,16.9275,11334400],["2018-07-17",17.1175,17.1175,4608000],["2018-07-18",17.16813,17.16813,5089600],["2018-07-19",17.26563,17.26563,9385600],["2018-07-20",16.8025,16.8025,9099200],["2018-07-23",16.77438,16.77438,9187200],["2018-07-24",16.64375,16.64375,9398400],["2018-07-25",17.14437,17.14437,8323200],["2018-07-26",17.2675,17.2675,8051200],["2018-07-27",16.955,16.955,11758400],["2018-07-30",16.11625,16.11625,14636800],["2018-07-31",15.98312,15.98312,15846400],["2018-08-01",16.4125,16.4125,10328000],["2018-08-02",16.99063,16.99063,22068800],["2018-08-03",16.09625,16.09625,30883200],["2018-08-06",16.95812,16.95812,19588800],["2018-08-07",16.80062,16.80062,10961600],["2018-08-08",16.535,16.535,11614400],["2018-08-09",16.83375,16.83375,10995200],["2018-08-10",16.80313,16.80313,7035200],["2018-08-13",16.83,16.83,7196800],["2018-08-14",16.96625,16.96625,11211200],["2018-08-15",16.59875,16.59875,10059200],["2018-08-16",16.74562,16.74562,11304000],["2018-08-17",16.815,16.815,7318400],["2018-08-20",17.1075,17.1075,7982400],["2018-08-21",16.98937,16.98937,9004800],["2018-08-22",17.335,17.335,9353600],["2018-08-23",17.66312,17.66312,13035200],["2018-08-24",19.28625,19.28625,65318400],["2018-08-27",19.04938,19.04938,178592000],["2018-08-28",19.0125,19.0125,27184000],["2018-08-29",18.88688,18.88688,20091200],["2018-08-30",18.61687,18.61687,16195200],["2018-08-31",18.68625,18.68625,12932800],["2018-09-04",18.11375,18.11375,32416000],["2018-09-05",17.01813,17.01813,28960000],["2018-09-06",16.73562,16.73562,20846400],["2018-09-07",16.69062,16.69062,17785600],["2018-09-10",16.81313,16.81313,18860800],["2018-09-11",16.70062,16.70062,13390400],["2018-09-12",16.74063,16.74063,13806400],["2018-09-13",16.87875,16.87875,13252800],["2018-09-14",16.95313,16.95313,16104000],["2018-09-17",16.5675,16.5675,10811200],["2018-09-18",16.6975,16.6975,11715200],["2018-09-19",16.8875,16.8875,13598400],["2018-09-20",17.06562,17.06562,11924800],["2018-09-21",16.83063,16.83063,29049600],["2018-09-24",17.13812,17.13812,11385600],["2018-09-25",17.16,17.16,8300800],["2018-09-26",16.49187,16.49187,19771200],["2018-09-27",16.58312,16.58312,13326400],["2018-09-28",16.61625,16.61625,7616000],["2018-10-01",16.2275,16.2275,17945600],["2018-10-02",16.00937,16.00937,11736000],["2018-10-03",16.33937,16.33937,9564800],["2018-10-04",16.10875,16.10875,9716800],["2018-10-05",15.70438,15.70438,16382400],["2018-10-08",15.20063,15.20063,19054400],["2018-10-09",14.91562,14.91562,18518400],["2018-10-10",14.11187,14.11187,25828800],["2018-10-11",13.46625,13.46625,35393600],["2018-10-12",13.89812,13.89812,23270400],["2018-10-15",13.80188,13.80188,20819200],["2018-10-16",14.59875,14.59875,19937600],["2018-10-17",14.93437,14.93437,18924800],["2018-10-18",14.56812,14.56812,12726400],["2018-10-19",14.36,14.36,14619200],["2018-10-22",14.51125,14.51125,13025600],["2018-10-23",14.55188,14.55188,15312000],["2018-10-24",13.98875,13.98875,15937600],["2018-10-25",14.41813,14.41813,12913600],["2018-10-26",13.72062,13.72062,20344000],["2018-10-29",13.61625,13.61625,15252800],["2018-10-30",14.27875,14.27875,14643200],["2018-10-31",14.39688,14.39688,18435200],["2018-11-01",15.06,15.06,21539200],["2018-11-02",16.11062,16.11062,49444800],["2018-11-05",15.56,15.56,15259200],["2018-11-06",15.31938,15.31938,14411200],["2018-11-07",15.84688,15.84688,12200000],["2018-11-08",15.7625,15.7625,8379200],["2018-11-09",15.27687,15.27687,12452800],["2018-11-12",14.78875,14.78875,13356800],["2018-11-13",14.7725,14.7725,11617600],["2018-11-14",14.34313,14.34313,14102400],["2018-11-15",15.2625,15.2625,20539200],["2018-11-16",14.96062,14.96062,11457600],["2018-11-19",13.9375,13.9375,14345600],["2018-11-20",13.71125,13.71125,15972800],["2018-11-21",13.68875,13.68875,11225600],["2018-11-23",13.7025,13.7025,3763200],["2018-11-26",14.14812,14.14812,8056000],["2018-11-27",14.04625,14.04625,6796800],["2018-11-28",14.7125,14.7125,10998400],["2018-11-29",14.76937,14.76937,9257600],["2018-11-30",14.905,14.905,12088000],["2018-12-03",15.24312,15.24312,14281600],["2018-12-04",14.35812,14.35812,12905600],["2018-12-06",14.90187,14.90187,20971200],["2018-12-07",14.06812,14.06812,13280000],["2018-12-10",14.36063,14.36063,11220800],["2018-12-11",14.32,14.32,11216000],["2018-12-12",14.49938,14.49938,8468800],["2018-12-13",14.29438,14.29438,7195200],["2018-12-14",13.77563,13.77563,10068800],["2018-12-17",13.13562,13.13562,20771200],["2018-12-18",13.25562,13.25562,17600000],["2018-12-19",12.62813,12.62813,15465600],["2018-12-20",12.32563,12.32563,20411200],["2018-12-21",12.07312,12.07312,23038400],["2018-12-24",11.80625,11.80625,7148800],["2018-12-26",12.5325,12.5325,11830400],["2018-12-27",12.80188,12.80188,12408000],["2018-12-28",12.86,12.86,12035200],["2018-12-31",13.16875,13.16875,11876800],["2019-01-02",13.15938,13.15938,10433600],["2019-01-03",12.475,12.475,12809600],["2019-01-04",12.65438,12.65438,18960000],["2019-01-07",13.12,13.12,21132800],["2019-01-08",13.3925,13.3925,12222400],["2019-01-09",13.55937,13.55937,9145600],["2019-01-10",13.6225,13.6225,6532800],["2019-01-11",13.63125,13.63125,6496000],["2019-01-14",13.47375,13.47375,6755200],["2019-01-15",13.92813,13.92813,11307200],["2019-01-16",13.8275,13.8275,8432000],["2019-01-17",13.81437,13.81437,10988800],["2019-01-18",14.505,14.505,23451200],["2019-01-22",13.93688,13.93688,13180800],["2019-01-23",13.89312,13.89312,7195200],["2019-01-24",14.15312,14.15312,6510400],["2019-01-25",14.20375,14.20375,11948800],["2019-01-28",13.4575,13.4575,18585600],["2019-01-29",12.90125,12.90125,16270400],["2019-01-30",13.14,13.14,13344000],["2019-01-31",13.42375,13.42375,9824000],["2019-02-01",13.78125,13.78125,13652800],["2019-02-04",13.65187,13.65187,8028800],["2019-02-05",14.00187,14.00187,10568000],["2019-02-06",14.04187,14.04187,8476800],["2019-02-07",13.7675,13.7675,6404800],["2019-02-08",14.14625,14.14625,11323200],["2019-02-11",14.32375,14.32375,11636800],["2019-02-12",14.90312,14.90312,21617600],["2019-02-13",14.775,14.775,15635200],["2019-02-14",15.04875,15.04875,25380800],["2019-02-15",16.49688,16.49688,65441600],["2019-02-19",16.84875,16.84875,30577600],["2019-02-20",16.92,16.92,18057600],["2019-02-21",16.90625,16.90625,11035200],["2019-02-22",17.18563,17.18563,11942400],["2019-02-25",17.45625,17.45625,13988800],["2019-02-26",17.53312,17.53312,10476800],["2019-02-27",17.74937,17.74937,11049600],["2019-02-28",17.82813,17.82813,10566400],["2019-03-01",17.90875,17.90875,13406400],["2019-03-04",17.775,17.775,12598400],["2019-03-05",17.36125,17.36125,17403200],["2019-03-06",17.19375,17.19375,14339200],["2019-03-07",17.26438,17.26438,8814400],["2019-03-08",17.15937,17.15937,8889600],["2019-03-11",17.6125,17.6125,9100800],["2019-03-12",17.81812,17.81812,11440000],["2019-03-13",18.28188,18.28188,18328000],["2019-03-14",18.28812,18.28812,8155200],["2019-03-15",18.5475,18.5475,16424000],["2019-03-18",18.7,18.7,16673600],["2019-03-19",18.44875,18.44875,14472000],["2019-03-20",18.65313,18.65313,9475200],["2019-03-21",19.68875,19.68875,26641600],["2019-03-22",18.76,18.76,18156800],["2019-03-25",18.82688,18.82688,9987200],["2019-03-26",19.3625,19.3625,15344000],["2019-03-27",19.45812,19.45812,12572800],["2019-03-28",19.51875,19.51875,10120000],["2019-03-29",19.65375,19.65375,10720000],["2019-04-01",19.8975,19.8975,12713600],["2019-04-02",19.90187,19.90187,10329600],["2019-04-03",20.10938,20.10938,12329600],["2019-04-04",19.57187,19.57187,15372800],["2019-04-05",19.44125,19.44125,14032000],["2019-04-08",19.80625,19.80625,9419200],["2019-04-09",19.82438,19.82438,7081600],["2019-04-10",20.14063,20.14063,10196800],["2019-04-11",20.13938,20.13938,8812800],["2019-04-12",20.29812,20.29812,7438400],["2019-04-15",20.45875,20.45875,8699200],["2019-04-16",20.53375,20.53375,9566400],["2019-04-17",20.5025,20.5025,8483200],["2019-04-18",20.21125,20.21125,12316800],["2019-04-22",20.475,20.475,8248000],["2019-04-23",20.06625,20.06625,17656000],["2019-04-24",20.32688,20.32688,12545600],["2019-04-25",19.88187,19.88187,11262400],["2019-04-26",20.025,20.025,10072000],["2019-04-29",19.805,19.805,11384000],["2019-04-30",19.51813,19.51813,20316800],["2019-05-01",19.40375,19.40375,13654400],["2019-05-02",19.42813,19.42813,22776000],["2019-05-03",17.40063,17.40063,93257600],["2019-05-06",17.08187,17.08187,37404800],["2019-05-07",16.60438,16.60438,26312000],["2019-05-08",16.64063,16.64063,21316800],["2019-05-09",16.71437,16.71437,17584000],["2019-05-10",16.51375,16.51375,18456000],["2019-05-13",15.24375,15.24375,27542400],["2019-05-14",15.555,15.555,23739200],["2019-05-15",15.54375,15.54375,14097600],["2019-05-16",15.85125,15.85125,12608000],["2019-05-17",15.6325,15.6325,20955200],["2019-05-20",15.30937,15.30937,12723200],["2019-05-21",15.80937,15.80937,18158400],["2019-05-22",15.82125,15.82125,13576000],["2019-05-23",15.89875,15.89875,18601600],["2019-05-24",15.99625,15.99625,14000000],["2019-05-28",15.83375,15.83375,9075200],["2019-05-29",15.46875,15.46875,9968000],["2019-05-30",15.49813,15.49813,6553600],["2019-05-31",15.28687,15.28687,11075200],["2019-06-03",15.085,15.085,17025600],["2019-06-04",15.91938,15.91938,13361600],["2019-06-05",16.47688,16.47688,23833600],["2019-06-06",16.07375,16.07375,17744000],["2019-06-07",15.4025,15.4025,33387200],["2019-06-10",15.62938,15.62938,17913600],["2019-06-11",15.1875,15.1875,13516800],["2019-06-12",15.2425,15.2425,10867200],["2019-06-13",15.12562,15.12562,19939200],["2019-06-14",14.755,14.755,15139200],["2019-06-17",14.9125,14.9125,14436800],["2019-06-18",15.12875,15.12875,10976000],["2019-06-19",15.1975,15.1975,10126400],["2019-06-20",15.54562,15.54562,11283200],["2019-06-21",15.83687,15.83687,23640000],["2019-06-24",15.75562,15.75562,13912000],["2019-06-25",15.39875,15.39875,9195200],["2019-06-26",15.95687,15.95687,22993600],["2019-06-27",16.12437,16.12437,18392000],["2019-06-28",16.22625,16.22625,13022400],["2019-07-01",16.4275,16.4275,10636800],["2019-07-02",16.58125,16.58125,9121600],["2019-07-03",16.80375,16.80375,13291200],["2019-07-05",16.92125,16.92125,9145600],["2019-07-08",16.75,16.75,9840000],["2019-07-09",16.90937,16.90937,8409600],["2019-07-10",16.89938,16.89938,7417600],["2019-07-11",16.99375,16.99375,8574400],["2019-07-12",17.14125,17.14125,7307200],["2019-07-15",17.3525,17.3525,10251200],["2019-07-16",17.21938,17.21938,10238400],["2019-07-17",17.33937,17.33937,9553600],["2019-07-18",17.21812,17.21812,11798400],["2019-07-19",17.67125,17.67125,16536000],["2019-07-22",17.96,17.96,10755200],["2019-07-23",17.27188,17.27188,20486400],["2019-07-24",17.44938,17.44938,12096000],["2019-07-25",16.71313,16.71313,20220800],["2019-07-26",17.06125,17.06125,10840000],["2019-07-29",17.01438,17.01438,10744000],["2019-07-30",17.1425,17.1425,10286400],["2019-07-31",17.09063,17.09063,10998400],["2019-08-01",17.01375,17.01375,18860800],["2019-08-02",15.2575,15.2575,47862400],["2019-08-05",14.43437,14.43437,24062400],["2019-08-06",14.73875,14.73875,15177600],["2019-08-07",14.6875,14.6875,12240000],["2019-08-08",14.65563,14.65563,15187200],["2019-08-09",14.29562,14.29562,19556800],["2019-08-12",14.02938,14.02938,10800000],["2019-08-13",14.42625,14.42625,12918400],["2019-08-14",13.71437,13.71437,18227200],["2019-08-15",13.54313,13.54313,17867200],["2019-08-16",13.82375,13.82375,12310400],["2019-08-19",13.96688,13.96688,10606400],["2019-08-20",13.69938,13.69938,8824000],["2019-08-21",14.15875,14.15875,11792000],["2019-08-22",14.205,14.205,10518400],["2019-08-23",13.9625,13.9625,12499200],["2019-08-26",13.95,13.95,6868800],["2019-08-27",13.98625,13.98625,8329600],["2019-08-28",13.905,13.905,7942400],["2019-08-29",14.21313,14.21313,7424000],["2019-08-30",14.16375,14.16375,8720000],["2019-09-03",14.01812,14.01812,7134400],["2019-09-04",14.13937,14.13937,9504000],["2019-09-05",14.71125,14.71125,11806400],["2019-09-06",14.73125,14.73125,8937600],["2019-09-09",14.44563,14.44563,11528000],["2019-09-10",14.87125,14.87125,11260800],["2019-09-11",15.42562,15.42562,14344000],["2019-09-12",15.62125,15.62125,16024000],["2019-09-13",15.235,15.235,9712000],["2019-09-16",15.26188,15.26188,5441600],["2019-09-17",15.27812,15.27812,9928000],["2019-09-18",15.4125,15.4125,11350400],["2019-09-19",15.25813,15.25813,9766400],["2019-09-20",15.00375,15.00375,12432000],["2019-09-23",15.04688,15.04688,9427200],["2019-09-24",14.8775,14.8775,9715200],["2019-09-25",15.0975,15.0975,7057600],["2019-09-26",15.25062,15.25062,6046400],["2019-09-27",15.17375,15.17375,6675200],["2019-09-30",14.9325,14.9325,11920000],["2019-10-01",14.39688,14.39688,11572800],["2019-10-02",14.27063,14.27063,9427200],["2019-10-03",14.02125,14.02125,14772800],["2019-10-04",14.28563,14.28563,5284800],["2019-10-07",14.43375,14.43375,5688000],["2019-10-08",14.31875,14.31875,7096000],["2019-10-09",14.37687,14.37687,7406400],["2019-10-10",14.2325,14.2325,11000000],["2019-10-11",14.7775,14.7775,8913600],["2019-10-14",14.67313,14.67313,5142400],["2019-10-15",15.06063,15.06063,7889600],["2019-10-16",14.9425,14.9425,7131200],["2019-10-17",15.09437,15.09437,6315200],["2019-10-18",14.96437,14.96437,5736000],["2019-10-21",15.24,15.24,7416000],["2019-10-22",15.09375,15.09375,7550400],["2019-10-23",15.41313,15.41313,5963200],["2019-10-24",14.9575,14.9575,13000000],["2019-10-25",15.2725,15.2725,11348800],["2019-10-28",15.55625,15.55625,10756800],["2019-10-29",15.3725,15.3725,5745600],["2019-10-30",15.39188,15.39188,7833600],["2019-10-31",15.28563,15.28563,23708800],["2019-11-01",11.58125,11.58125,167657600],["2019-11-04",11.95438,11.95438,41548800],["2019-11-05",11.79875,11.79875,29678400],["2019-11-06",11.90187,11.90187,20912000],["2019-11-07",12.1525,12.1525,20841600],["2019-11-08",12.03813,12.03813,12940800],["2019-11-11",11.94812,11.94812,10532800],["2019-11-12",12.12313,12.12313,14803200],["2019-11-13",11.91562,11.91562,9459200],["2019-11-14",11.91,11.91,18283200],["2019-11-15",12.03875,12.03875,13356800],["2019-11-18",12.06375,12.06375,13446400],["2019-11-19",12.125,12.125,9313600],["2019-11-20",12.1275,12.1275,12046400],["2019-11-21",12,12,13614400],["2019-11-22",12.15563,12.15563,14625600],["2019-11-25",12.36938,12.36938,8892800],["2019-11-26",12.26688,12.26688,10724800],["2019-11-27",12.225,12.225,8968000],["2019-11-29",12.19563,12.19563,4235200],["2019-12-02",12.07063,12.07063,10172800],["2019-12-03",11.99938,11.99938,9993600],["2019-12-04",12.10625,12.10625,8400000],["2019-12-05",11.97812,11.97812,9948800],["2019-12-06",11.88813,11.88813,10019200],["2019-12-09",11.895,11.895,12065600],["2019-12-10",12.00875,12.00875,12355200],["2019-12-11",11.95187,11.95187,14046400],["2019-12-12",12.04375,12.04375,14752000],["2019-12-13",12.0575,12.0575,14198400],["2019-12-16",12.415,12.415,18110400],["2019-12-17",12.4375,12.4375,9508800],["2019-12-18",12.50125,12.50125,11006400],["2019-12-19",12.73438,12.73438,15744000],["2019-12-20",12.88437,12.88437,27388800],["2019-12-23",12.80437,12.80437,14483200],["2019-12-24",12.79,12.79,4224000],["2019-12-26",12.85063,12.85063,6315200],["2019-12-27",12.77687,12.77687,8873600],["2019-12-30",12.69563,12.69563,11328000],["2019-12-31",12.7125,12.7125,8761600],["2020-01-02",12.795,12.795,9992000],["2020-01-03",12.55313,12.55313,12270400],["2020-01-06",12.67875,12.67875,8256000],["2020-01-07",12.80313,12.80313,8526400],["2020-01-08",12.93625,12.93625,10780800],["2020-01-09",12.925,12.925,7606400],["2020-01-10",12.96625,12.96625,7304000],["2020-01-13",13.19687,13.19687,9716800],["2020-01-14",13.31563,13.31563,10352000],["2020-01-15",13.33687,13.33687,9297600],["2020-01-16",13.70313,13.70313,10230400],["2020-01-17",13.86687,13.86687,15939200],["2020-01-21",13.8275,13.8275,9916800],["2020-01-22",13.92,13.92,7236800],["2020-01-23",14.37875,14.37875,13553600],["2020-01-24",14.87813,14.87813,25740800],["2020-01-27",14.68563,14.68563,19211200],["2020-01-28",14.795,14.795,9859200],["2020-01-29",14.69063,14.69063,7233600],["2020-01-30",14.48375,14.48375,11059200],["2020-01-31",13.95875,13.95875,16012800],["2020-02-03",14.07938,14.07938,9030400],["2020-02-04",14.4575,14.4575,7896000],["2020-02-05",14.36938,14.36938,10528000],["2020-02-06",14.5325,14.5325,7438400],["2020-02-07",14.48563,14.48563,7526400],["2020-02-10",14.52563,14.52563,12961600],["2020-02-11",14.46875,14.46875,11355200],["2020-02-12",14.65375,14.65375,13379200],["2020-02-13",14.85125,14.85125,24499200],["2020-02-14",13.96688,13.96688,33832000],["2020-02-18",14.11187,14.11187,13776000],["2020-02-19",14.06375,14.06375,11504000],["2020-02-20",14.2675,14.2675,11952000],["2020-02-21",13.96625,13.96625,15432000],["2020-02-24",13.35938,13.35938,16489600],["2020-02-25",12.87438,12.87438,20457600],["2020-02-26",12.69625,12.69625,13156800],["2020-02-27",12.07375,12.07375,17584000],["2020-02-28",12.07,12.07,19475200],["2020-03-02",12.28687,12.28687,14659200],["2020-03-03",11.98438,11.98438,11180800],["2020-03-04",12.60188,12.60188,11427200],["2020-03-05",12.285,12.285,8960000],["2020-03-06",11.92375,11.92375,15444800],["2020-03-09",11.60563,11.60563,18836800],["2020-03-10",12.4975,12.4975,21753600],["2020-03-11",11.3875,11.3875,23360000],["2020-03-12",10.18062,10.18062,33078400],["2020-03-13",11.0475,11.0475,17172800],["2020-03-16",9.815,9.815,16475200],["2020-03-17",10.5125,10.5125,23912000],["2020-03-18",11.0625,11.0625,31808000],["2020-03-19",11.1175,11.1175,14928000],["2020-03-20",10.28,10.28,18297600],["2020-03-23",10.1175,10.1175,15707200],["2020-03-24",11.66,11.66,23580800],["2020-03-25",11.77063,11.77063,24233600],["2020-03-26",12.53563,12.53563,18998400],["2020-03-27",11.95562,11.95562,14644800],["2020-03-30",12.85812,12.85812,16641600],["2020-03-31",12.65938,12.65938,18113600],["2020-04-01",12.04813,12.04813,13763200],["2020-04-02",12.13125,12.13125,10616000],["2020-04-03",12.165,12.165,13510400],["2020-04-06",12.975,12.975,15972800],["2020-04-07",13.07125,13.07125,13625600],["2020-04-08",13.41187,13.41187,12708800],["2020-04-09",13.11938,13.11938,22150400],["2020-04-13",12.63,12.63,14004800],["2020-04-14",12.95687,12.95687,11702400],["2020-04-15",12.76188,12.76188,7635200],["2020-04-16",12.82563,12.82563,12382400],["2020-04-17",13.12625,13.12625,11428800],["2020-04-20",13.24938,13.24938,9662400],["2020-04-21",12.50313,12.50313,11518400],["2020-04-22",13.21062,13.21062,9272000],["2020-04-23",13.07687,13.07687,6240000],["2020-04-24",13.55062,13.55062,10068800],["2020-04-27",13.61938,13.61938,10158400],["2020-04-28",13.62687,13.62687,10420800],["2020-04-29",13.8775,13.8775,17291200],["2020-04-30",13.70625,13.70625,11910400],["2020-05-01",12.9775,12.9775,12187200],["2020-05-04",13.1875,13.1875,9796800],["2020-05-05",13.7775,13.7775,20096000],["2020-05-06",13.00062,13.00062,39841600],["2020-05-07",13.15187,13.15187,17667200],["2020-05-08",13.62562,13.62562,17355200],["2020-05-11",14.03625,14.03625,12926400],["2020-05-12",13.81875,13.81875,14924800],["2020-05-13",13.3575,13.3575,16662400],["2020-05-14",12.84937,12.84937,12595200],["2020-05-15",13.15312,13.15312,13160000],["2020-05-18",13.47625,13.47625,8745600],["2020-05-19",13.735,13.735,7857600],["2020-05-20",14.04375,14.04375,11620800],["2020-05-21",13.9425,13.9425,8904000],["2020-05-22",13.76062,13.76062,7657600],["2020-05-26",13.89688,13.89688,6704000],["2020-05-27",14.20687,14.20687,7441600],["2020-05-28",13.9325,13.9325,9806400],["2020-05-29",14.59125,14.59125,15401600],["2020-06-01",14.665,14.665,8654400],["2020-06-02",14.40312,14.40312,14142400],["2020-06-03",14.45438,14.45438,9864000],["2020-06-04",14.29125,14.29125,7201600],["2020-06-05",14.69812,14.69812,8814400],["2020-06-08",14.48687,14.48687,6904000],["2020-06-09",14.4625,14.4625,6859200],["2020-06-10",14.54813,14.54813,5555200],["2020-06-11",13.675,13.675,14094400],["2020-06-12",13.92375,13.92375,9857600],["2020-06-15",14.11563,14.11563,6924800],["2020-06-16",14.3475,14.3475,8307200],["2020-06-17",14.15875,14.15875,9164800],["2020-06-18",13.71562,13.71562,18339200],["2020-06-19",13.62562,13.62562,19073600],["2020-06-22",13.55437,13.55437,8632000],["2020-06-23",13.47625,13.47625,13355200],["2020-06-24",13.07813,13.07813,15251200],["2020-06-25",13.24875,13.24875,8393600],["2020-06-26",13.16438,13.16438,16289600],["2020-06-29",12.93188,12.93188,12249600],["2020-06-30",13.12687,13.12687,12758400],["2020-07-01",13.09,13.09,10508800],["2020-07-02",13.15687,13.15687,7782400],["2020-07-06",13.40312,13.40312,7281600],["2020-07-07",13.17375,13.17375,6662400],["2020-07-08",13.38125,13.38125,6195200],["2020-07-09",13.67437,13.67437,7353600],["2020-07-10",13.50688,13.50688,6139200],["2020-07-13",13.20625,13.20625,7020800],["2020-07-14",13.48312,13.48312,6913600],["2020-07-15",13.44625,13.44625,7172800],["2020-07-16",13.445,13.445,6726400],["2020-07-17",13.72313,13.72313,6033600],["2020-07-20",14.09,14.09,7331200],["2020-07-21",14.29937,14.29937,11635200],["2020-07-22",14.61438,14.61438,10328000],["2020-07-23",14.95625,14.95625,13675200],["2020-07-24",14.80062,14.80062,8102400],["2020-07-27",15.36438,15.36438,12720000],["2020-07-28",15.0525,15.0525,5564800],["2020-07-29",15.4325,15.4325,7222400],["2020-07-30",15.58687,15.58687,7518400],["2020-07-31",16.23562,16.23562,14628800],["2020-08-03",16.28188,16.28188,12190400],["2020-08-04",16.49937,16.49937,18192000],["2020-08-05",14.69563,14.69563,40004800],["2020-08-06",14.77375,14.77375,13976000],["2020-08-07",14.425,14.425,17280000],["2020-08-10",13.90438,13.90438,20115200],["2020-08-11",13.74875,13.74875,17776000],["2020-08-12",13.515,13.515,12633600],["2020-08-13",13.51937,13.51937,20422400],["2020-08-14",13.29187,13.29187,17588800],["2020-08-17",13.43812,13.43812,9672000],["2020-08-18",13.71625,13.71625,12691200],["2020-08-19",13.79062,13.79062,11211200],["2020-08-20",13.83625,13.83625,9331200],["2020-08-21",13.91063,13.91063,8414400],["2020-08-24",13.67688,13.67688,9412800],["2020-08-25",13.71437,13.71437,6312000],["2020-08-26",13.87813,13.87813,5945600],["2020-08-27",13.88625,13.88625,11371200],["2020-08-28",13.8775,13.8775,8779200],["2020-08-31",13.96562,13.96562,8723200],["2020-09-01",14.00625,14.00625,8448000],["2020-09-02",14.2825,14.2825,7753600],["2020-09-03",13.55125,13.55125,15720000],["2020-09-04",13.19375,13.19375,13048000],["2020-09-08",12.94938,12.94938,14124800],["2020-09-09",13.23812,13.23812,11888000],["2020-09-10",12.88313,12.88313,11700800],["2020-09-11",12.73812,12.73812,11376000],["2020-09-14",12.84562,12.84562,7625600],["2020-09-15",12.89875,12.89875,9427200],["2020-09-16",12.86312,12.86312,8683200],["2020-09-17",12.65375,12.65375,13600000],["2020-09-18",12.56125,12.56125,26563200],["2020-09-21",12.19375,12.19375,14358400],["2020-09-22",12.49562,12.49562,11086400],["2020-09-23",12.405,12.405,11712000],["2020-09-24",12.40375,12.40375,7001600],["2020-09-25",12.54,12.54,6897600],["2020-09-28",12.81563,12.81563,12659200],["2020-09-29",13.15375,13.15375,10822400],["2020-09-30",12.93312,12.93312,14268800],["2020-10-01",12.94063,12.94063,10681600],["2020-10-02",12.74375,12.74375,7891200],["2020-10-05",12.875,12.875,7665600],["2020-10-06",12.925,12.925,8196800],["2020-10-07",13.24938,13.24938,6260800],["2020-10-08",13.90563,13.90563,18484800],["2020-10-09",14.22563,14.22563,8611200],["2020-10-12",14.26563,14.26563,15313600],["2020-10-13",14.115,14.115,7492800],["2020-10-14",14.25187,14.25187,9704000],["2020-10-15",14.13937,14.13937,7444800],["2020-10-16",14.09062,14.09062,6782400],["2020-10-19",13.85188,13.85188,7201600],["2020-10-20",13.87375,13.87375,7673600],["2020-10-21",13.39437,13.39437,14161600],["2020-10-22",13.37313,13.37313,8523200],["2020-10-23",13.38188,13.38188,8294400],["2020-10-26",13.05437,13.05437,10657600],["2020-10-27",13.15938,13.15938,7692800],["2020-10-28",12.77375,12.77375,12371200],["2020-10-29",12.6975,12.6975,9748800],["2020-10-30",13.05625,13.05625,26580800],["2020-11-02",13.5075,13.5075,27214400],["2020-11-03",15.59313,15.59313,61275200],["2020-11-04",15.9025,15.9025,17848000],["2020-11-05",16.0625,16.0625,15670400],["2020-11-06",16.4375,16.4375,14107200],["2020-11-09",16.355,16.355,14550400],["2020-11-10",16.0875,16.0875,11833600],["2020-11-11",16.57562,16.57562,8886400],["2020-11-12",16.69312,16.69312,7870400],["2020-11-13",17.11625,17.11625,9660800],["2020-11-16",17.07875,17.07875,10344000],["2020-11-17",17.36125,17.36125,10531200],["2020-11-18",17.00187,17.00187,9441600],["2020-11-19",17.05437,17.05437,6268800],["2020-11-20",16.78125,16.78125,8280000],["2020-11-23",16.77875,16.77875,7688000],["2020-11-24",17.01937,17.01937,8424000],["2020-11-25",16.90937,16.90937,5084800],["2020-11-27",17.035,17.035,4404800],["2020-11-30",16.91875,16.91875,11948800],["2020-12-01",17.0625,17.0625,7420800],["2020-12-02",16.97375,16.97375,6619200],["2020-12-03",16.85563,16.85563,6064000],["2020-12-04",16.88187,16.88187,6540800],["2020-12-07",17.22562,17.22562,9904000],["2020-12-08",17.73125,17.73125,18232000],["2020-12-09",17.34937,17.34937,7054400],["2020-12-10",17.27312,17.27312,7536000],["2020-12-11",17.33375,17.33375,9768000],["2020-12-14",17.155,17.155,8208000],["2020-12-15",17.47437,17.47437,9827200],["2020-12-16",17.85625,17.85625,16217600],["2020-12-17",17.83562,17.83562,9184000],["2020-12-18",17.9825,17.9825,20131200],["2020-12-21",17.95375,17.95375,8064000],["2020-12-22",18.17625,18.17625,10481600],["2020-12-23",17.90562,17.90562,5376000],["2020-12-24",18.0525,18.0525,1628800],["2020-12-28",18.18375,18.18375,7307200],["2020-12-29",17.96875,17.96875,4182400],["2020-12-30",18.06,18.06,5334400],["2020-12-31",18.16063,18.16063,4966400],["2021-01-04",17.6975,17.6975,13027200],["2021-01-05",17.87563,17.87563,8944000],["2021-01-06",17.86687,17.86687,11672000],["2021-01-07",18.49813,18.49813,14132800],["2021-01-08",19.1325,19.1325,17667200],["2021-01-11",18.935,18.935,8337600],["2021-01-12",19.7675,19.7675,14856000],["2021-01-13",19.35188,19.35188,7124800],["2021-01-14",19.56875,19.56875,9076800],["2021-01-15",19.81688,19.81688,11798400],["2021-01-19",19.8725,19.8725,7620800],["2021-01-20",19.65313,19.65313,6363200],["2021-01-21",19.47875,19.47875,6785600],["2021-01-22",19.45062,19.45062,7576000],["2021-01-25",19.23063,19.23063,7947200],["2021-01-26",19.1875,19.1875,9342400],["2021-01-27",19.10563,19.10563,20612800],["2021-01-28",19.33562,19.33562,10208000],["2021-01-29",19.2225,19.2225,11091200],["2021-02-01",19.7625,19.7625,9641600],["2021-02-02",19.77687,19.77687,7219200],["2021-02-03",19.7975,19.7975,6299200],["2021-02-04",19.99875,19.99875,5996800],["2021-02-05",20.11938,20.11938,8251200],["2021-02-08",20.00562,20.00562,5281600],["2021-02-09",19.99937,19.99937,5230400],["2021-02-10",19.90937,19.90937,8380800],["2021-02-11",19.87812,19.87812,6390400],["2021-02-12",20.20687,20.20687,7265600],["2021-02-16",19.91625,19.91625,6641600],["2021-02-17",19.51312,19.51312,7812800],["2021-02-18",19.30313,19.30313,9918400],["2021-02-19",19.43438,19.43438,22678400],["2021-02-22",18.26,18.26,22371200],["2021-02-23",17.9425,17.9425,22545600],["2021-02-24",17.8975,17.8975,8483200],["2021-02-25",17.51625,17.51625,9382400],["2021-02-26",17.49,17.49,10300800],["2021-03-01",17.99625,17.99625,8139200],["2021-03-02",17.76875,17.76875,9987200],["2021-03-03",17.43375,17.43375,8340800],["2021-03-04",16.95375,16.95375,13662400],["2021-03-05",17.06625,17.06625,12665600],["2021-03-08",16.73937,16.73937,8012800],["2021-03-09",17.25187,17.25187,7324800],["2021-03-10",17.00562,17.00562,8716800],["2021-03-11",17.22375,17.22375,7632000],["2021-03-12",17.47562,17.47562,8347200],["2021-03-15",17.91438,17.91438,7700800],["2021-03-16",17.93937,17.93937,6838400],["2021-03-17",18.08312,18.08312,9905600],["2021-03-18",17.7375,17.7375,8409600],["2021-03-19",17.82625,17.82625,15070400],["2021-03-22",18.14063,18.14063,9323200],["2021-03-23",17.87563,17.87563,6459200],["2021-03-24",17.77875,17.77875,6280000],["2021-03-25",18.25,18.25,9268800],["2021-03-26",19.45437,19.45437,14278400],["2021-03-29",19.23063,19.23063,8592000],["2021-03-30",18.67875,18.67875,11840000],["2021-03-31",18.86813,18.86813,7931200],["2021-04-01",19.2525,19.2525,6313600],["2021-04-05",19.47625,19.47625,6334400],["2021-04-06",19.24187,19.24187,6608000],["2021-04-07",19.23875,19.23875,4363200],["2021-04-08",19.45313,19.45313,4280000],["2021-04-09",19.72187,19.72187,4892800],["2021-04-12",19.62563,19.62563,5129600],["2021-04-13",19.64562,19.64562,5782400],["2021-04-14",19.52938,19.52938,3630400],["2021-04-15",19.6775,19.6775,4560000],["2021-04-16",19.79188,19.79188,3380800],["2021-04-19",19.67562,19.67562,4059200],["2021-04-20",19.34562,19.34562,5316800],["2021-04-21",19.77625,19.77625,3283200],["2021-04-22",19.55187,19.55187,6931200],["2021-04-23",19.915,19.915,4140800],["2021-04-26",20.06688,20.06688,5400000],["2021-04-27",19.93875,19.93875,4811200],["2021-04-28",20.0475,20.0475,4212800],["2021-04-29",20.15688,20.15688,6614400],["2021-04-30",19.69813,19.69813,8614400],["2021-05-03",19.66937,19.66937,5942400],["2021-05-04",19.09625,19.09625,9344000],["2021-05-05",19.79625,19.79625,12262400],["2021-05-06",20.45375,20.45375,11180800],["2021-05-07",20.5325,20.5325,7524800],["2021-05-10",20.3875,20.3875,7502400],["2021-05-11",20.42125,20.42125,9836800],["2021-05-12",19.73562,19.73562,6017600],["2021-05-13",19.8675,19.8675,6643200],["2021-05-14",20.39875,20.39875,5990400],["2021-05-17",20.36188,20.36188,3401600],["2021-05-18",20.355,20.355,4273600],["2021-05-19",20.22313,20.22313,4979200],["2021-05-20",20.99562,20.99562,8560000],["2021-05-21",20.75813,20.75813,7056000],["2021-05-24",21.02875,21.02875,4192000],["2021-05-25",21.14375,21.14375,4569600],["2021-05-26",21.15375,21.15375,4206400],["2021-05-27",21.07,21.07,6499200],["2021-05-28",21.21125,21.21125,4526400],["2021-06-01",20.92937,20.92937,4801600],["2021-06-02",20.88563,20.88563,7907200],["2021-06-03",21.49187,21.49187,10200000],["2021-06-04",21.895,21.895,7761600],["2021-06-07",22.03188,22.03188,5441600],["2021-06-08",22.17,22.17,6185600],["2021-06-09",22.48313,22.48313,7697600],["2021-06-10",23.0725,23.0725,10019200],["2021-06-11",22.74937,22.74937,8355200],["2021-06-14",22.80625,22.80625,5832000],["2021-06-15",22.60875,22.60875,4707200],["2021-06-16",22.99125,22.99125,6705600],["2021-06-17",23.1275,23.1275,11195200],["2021-06-18",22.68188,22.68188,18536000],["2021-06-21",23.09375,23.09375,6832000],["2021-06-22",22.77188,22.77188,9112000],["2021-06-23",22.78812,22.78812,8760000],["2021-06-24",22.71875,22.71875,5134400],["2021-06-25",22.63875,22.63875,9678400],["2021-06-28",22.67625,22.67625,7280000],["2021-06-29",22.735,22.735,5649600],["2021-06-30",22.64437,22.64437,6016000],["2021-07-01",22.71188,22.71188,5232000],["2021-07-02",22.84937,22.84937,4657600],["2021-07-06",23.43312,23.43312,8904000],["2021-07-07",23.40937,23.40937,9817600],["2021-07-08",23.135,23.135,9208000],["2021-07-09",23.62687,23.62687,8267200],["2021-07-12",23.18125,23.18125,4006400],["2021-07-13",23.12375,23.12375,5816000],["2021-07-14",23.07813,23.07813,4460800],["2021-07-15",23.00312,23.00312,3998400],["2021-07-16",22.71563,22.71563,5048000],["2021-07-19",22.6325,22.6325,7481600],["2021-07-20",22.73063,22.73063,10112000],["2021-07-21",22.94813,22.94813,6900800],["2021-07-22",23.33562,23.33562,9025600],["2021-07-23",23.81125,23.81125,6358400],["2021-07-26",23.58562,23.58562,3436800],["2021-07-27",23.41438,23.41438,4588800],["2021-07-28",23.56562,23.56562,3587200],["2021-07-29",23.81313,23.81313,3766400],["2021-07-30",23.77438,23.77438,5752000],["2021-08-02",23.57375,23.57375,10294400],["2021-08-03",23.69813,23.69813,11856000],["2021-08-04",23.8825,23.8825,7564800],["2021-08-05",23.7875,23.7875,5217600],["2021-08-06",23.6,23.6,5038400],["2021-08-09",23.46875,23.46875,5401600],["2021-08-10",23.23125,23.23125,3945600],["2021-08-11",23.06875,23.06875,5603200],["2021-08-12",22.93687,22.93687,5649600],["2021-08-13",22.75438,22.75438,5323200],["2021-08-16",22.84438,22.84438,3368000],["2021-08-17",22.78938,22.78938,3396800],["2021-08-18",22.62938,22.62938,3241600],["2021-08-19",22.9275,22.9275,5374400],["2021-08-20",23.11625,23.11625,4643200],["2021-08-23",23.14063,23.14063,6612800],["2021-08-24",23.52813,23.52813,6459200],["2021-08-25",23.3825,23.3825,5870400],["2021-08-26",23.07688,23.07688,3862400],["2021-08-27",23.30375,23.30375,5737600],["2021-08-30",23.25625,23.25625,8788800],["2021-08-31",23.09562,23.09562,6976000],["2021-09-01",22.47375,22.47375,12425600],["2021-09-02",22.74438,22.74438,8356800],["2021-09-03",22.695,22.695,7267200],["2021-09-07",22.46625,22.46625,8563200],["2021-09-08",22.4725,22.4725,5676800],["2021-09-09",22.38313,22.38313,5283200],["2021-09-10",21.9325,21.9325,7113600],["2021-09-13",22.39375,22.39375,11259200],["2021-09-14",22.36,22.36,6470400],["2021-09-15",22.43,22.43,6854400],["2021-09-16",22.80812,22.80812,7473600],["2021-09-17",22.44563,22.44563,21648000],["2021-09-20",22.12313,22.12313,6227200],["2021-09-21",21.97125,21.97125,4835200],["2021-09-22",21.885,21.885,7126400],["2021-09-23",22.36938,22.36938,5294400],["2021-09-24",22.50937,22.50937,3353600],["2021-09-27",22.29938,22.29938,4388800],["2021-09-28",21.66125,21.66125,5166400],["2021-09-29",21.62375,21.62375,6190400],["2021-09-30",21.4775,21.4775,6286400],["2021-10-01",21.905,21.905,5484800],["2021-10-04",21.4825,21.4825,7566400],["2021-10-05",22.05938,22.05938,5497600],["2021-10-06",22.095,22.095,4384000],["2021-10-07",22.7575,22.7575,8123200],["2021-10-08",23.245,23.245,9395200],["2021-10-11",23.59937,23.59937,5614400],["2021-10-12",23.43438,23.43438,4328000],["2021-10-13",23.99313,23.99313,6134400],["2021-10-14",24.70188,24.70188,7587200],["2021-10-15",24.36125,24.36125,6936000],["2021-10-18",23.9825,23.9825,8668800],["2021-10-19",24.3525,24.3525,5505600],["2021-10-20",24.66937,24.66937,5024000],["2021-10-21",24.7175,24.7175,3945600],["2021-10-22",24.4075,24.4075,3728000],["2021-10-25",24.1275,24.1275,4470400],["2021-10-26",25.22437,25.22437,11512000],["2021-10-27",25.17438,25.17438,7062400],["2021-10-28",25.44,25.44,7929600],["2021-10-29",25.60563,25.60563,7849600],["2021-11-01",25.53563,25.53563,11328000],["2021-11-02",30.74187,30.74187,52094400],["2021-11-03",32.1125,32.1125,21843200],["2021-11-04",32.74125,32.74125,15910400],["2021-11-05",33.15875,33.15875,10161600],["2021-11-08",32.90125,32.90125,8080000],["2021-11-09",33.21,33.21,8382400],["2021-11-10",32.635,32.635,8313600],["2021-11-11",32.58812,32.58812,6707200],["2021-11-12",32.8625,32.8625,7584000],["2021-11-15",33.01062,33.01062,5684800],["2021-11-16",32.95438,32.95438,10038400],["2021-11-17",33.02,33.02,6596800],["2021-11-18",33.1375,33.1375,8506000],["2021-11-19",32.24,32.24,8121200],["2021-11-22",32.04,32.04,8246000],["2021-11-23",31.6275,31.6275,10392400],["2021-11-24",31.945,31.945,5400400],["2021-11-26",31.2425,31.2425,4903200],["2021-11-29",31.65,31.65,7191600],["2021-11-30",31.015,31.015,10814800],["2021-12-01",30.3475,30.3475,8917600],["2021-12-02",30.82,30.82,9863600],["2021-12-03",30.3,30.3,7726000],["2021-12-06",30.4125,30.4125,4812400],["2021-12-07",31.5775,31.5775,7116000],["2021-12-08",31.37,31.37,6197600],["2021-12-09",32.165,32.165,9729600],["2021-12-10",32.6725,32.6725,7390000],["2021-12-13",33.045,33.045,10708400],["2021-12-14",32.78,32.78,9210800],["2021-12-15",34.665,34.665,14980400],["2021-12-16",32.535,32.535,15025200],["2021-12-17",33.7575,33.7575,22887600],["2021-12-20",33.5825,33.5825,7094000],["2021-12-21",34.4775,34.4775,10894400],["2021-12-22",34.8825,34.8825,6585600],["2021-12-23",35.4625,35.4625,9278800],["2021-12-27",36.71,36.71,8426400],["2021-12-28",36.2225,36.2225,6271600],["2021-12-29",36.4275,36.4275,4598400],["2021-12-30",35.7875,35.7875,5357600],["2021-12-31",35.9375,35.9375,4335200],["2022-01-03",35.56,35.56,9186400],["2022-01-04",34.665,34.665,8997600],["2022-01-05",33.2875,33.2875,8955200],["2022-01-06",33.1675,33.1675,5950400],["2022-01-07",32.37,32.37,9308400],["2022-01-10",32.885,32.885,9632000],["2022-01-11",33.295,33.295,4464000],["2022-01-12",33.2625,33.2625,4855200],["2022-01-13",32.8,32.8,6226000],["2022-01-14",32.435,32.435,7825200],["2022-01-18",31.7725,31.7725,7104800],["2022-01-19",31.3275,31.3275,8817200],["2022-01-20",30.485,30.485,7412000],["2022-01-21",29.6575,29.6575,10247200],["2022-01-24",30.38,30.38,18511200],["2022-01-25",29.2375,29.2375,8747200],["2022-01-26",29.4875,29.4875,8144400],["2022-01-27",29.48,29.48,9303600],["2022-01-28",30.0475,30.0475,8095200],["2022-01-31",31.0775,31.0775,6705600],["2022-02-01",31.075,31.075,6891600],["2022-02-02",31.4025,31.4025,8327200],["2022-02-03",30.555,30.555,6383600],["2022-02-04",30.58,30.58,6838000],["2022-02-07",30.5425,30.5425,4325600],["2022-02-08",30.84,30.84,5349200],["2022-02-09",32.36,32.36,8606800],["2022-02-10",31.7675,31.7675,8265600],["2022-02-11",30.23,30.23,9787200],["2022-02-14",30.705,30.705,16792400],["2022-02-15",32.485,32.485,26996400],["2022-02-16",33.11,33.11,11399600],["2022-02-17",32.3075,32.3075,8053200],["2022-02-18",31.48,31.48,9002400],["2022-02-22",30.4575,30.4575,8068000],["2022-02-23",29.5425,29.5425,8970400],["2022-02-24",30.215,30.215,11578400],["2022-02-25",30.875,30.875,8560000],["2022-02-28",30.6825,30.6825,7883600],["2022-03-01",29.47,29.47,7748400],["2022-03-02",30.76,30.76,6338800],["2022-03-03",30.085,30.085,6632400],["2022-03-04",29.6375,29.6375,6258000],["2022-03-07",28.6125,28.6125,11110400],["2022-03-08",28.65,28.65,7235600],["2022-03-09",30.1525,30.1525,7629600],["2022-03-10",30.2275,30.2275,6480000],["2022-03-11",29.9775,29.9775,5749600],["2022-03-14",28.82,28.82,7019200],["2022-03-15",30.29,30.29,7037200],["2022-03-16",31.0475,31.0475,6054400],["2022-03-17",31.5,31.5,9699600],["2022-03-18",32.8125,32.8125,19216000],["2022-03-21",32.9875,32.9875,6361600],["2022-03-22",34.005,34.005,8939200],["2022-03-23",33.2875,33.2875,8141600],["2022-03-24",34.9175,34.9175,9593600],["2022-03-25",34.6,34.6,6451600],["2022-03-28",34.8475,34.8475,4076800],["2022-03-29",35.2,35.2,5483200],["2022-03-30",34.5475,34.5475,6964000],["2022-03-31",34.745,34.745,6721600],["2022-04-01",34.87,34.87,4997200],["2022-04-04",35.6875,35.6875,6330000],["2022-04-05",35.2675,35.2675,6911600],["2022-04-06",33.0025,33.0025,12996400],["2022-04-07",33.205,33.205,6186000],["2022-04-08",32.7575,32.7575,4657200],["2022-04-11",31.79,31.79,5548400],["2022-04-12",31.855,31.855,6405600],["2022-04-13",32.8425,32.8425,4532000],["2022-04-14",31.645,31.645,6296400],["2022-04-18",31.55,31.55,5640800],["2022-04-19",32.21,32.21,5211200],["2022-04-20",31.79,31.79,8182800],["2022-04-21",30.0475,30.0475,8438800],["2022-04-22",29.425,29.425,8434400],["2022-04-25",29.735,29.735,7032000],["2022-04-26",28.81,28.81,7280400],["2022-04-27",28.795,28.795,8140800],["2022-04-28",30.2275,30.2275,8382400],["2022-04-29",28.8925,28.8925,7794000],["2022-05-02",29.565,29.565,11936800],["2022-05-03",28.5075,28.5075,12529200],["2022-05-04",29.4475,29.4475,8849200],["2022-05-05",27.745,27.745,11959600],["2022-05-06",27.745,27.745,6698400],["2022-05-09",25.62,25.62,11482000],["2022-05-10",26.2775,26.2775,8880400],["2022-05-11",25.7275,25.7275,6088400],["2022-05-12",25.4175,25.4175,11578000],["2022-05-13",27.1625,27.1625,9163200],["2022-05-16",26.25,26.25,5328400],["2022-05-17",26.8425,26.8425,5062800],["2022-05-18",25.6425,25.6425,9691600],["2022-05-19",25.275,25.275,7832400],["2022-05-20",25.66,25.66,10829600],["2022-05-23",25.575,25.575,8199200],["2022-05-24",24.9225,24.9225,7920800],["2022-05-25",25.2375,25.2375,8012000],["2022-05-26",25.9275,25.9275,8006800],["2022-05-27",26.4675,26.4675,6560800],["2022-05-31",25.57,25.57,16090000],["2022-06-01",25.4175,25.4175,7649200],["2022-06-02",26.535,26.535,7827600],["2022-06-03",25.7925,25.7925,4296800],["2022-06-06",25.8775,25.8775,4159600],["2022-06-07",26.075,26.075,4828000],["2022-06-08",25.7625,25.7625,3651200],["2022-06-09",24.6025,24.6025,8524000],["2022-06-10",23.74,23.74,11502400],["2022-06-13",23.0225,23.0225,11939600],["2022-06-14",22.9825,22.9825,10707600],["2022-06-15",23.2175,23.2175,6016000],["2022-06-16",22.605,22.605,7040400],["2022-06-17",22.735,22.735,10749600],["2022-06-21",23.4575,23.4575,6376000],["2022-06-22",23.26,23.26,5426400],["2022-06-23",23.84,23.84,9006000],["2022-06-24",24.955,24.955,9580800],["2022-06-27",24.7175,24.7175,5361600],["2022-06-28",23.815,23.815,5872000],["2022-06-29",23.7325,23.7325,4384800],["2022-06-30",23.435,23.435,6088000],["2022-07-01",23.3525,23.3525,6034800],["2022-07-05",24.0375,24.0375,8260000],["2022-07-06",24.6575,24.6575,8221200],["2022-07-07",25.4925,25.4925,6466400],["2022-07-08",25.75,25.75,7185600],["2022-07-11",25.425,25.425,4624000],["2022-07-12",24.565,24.565,7118800],["2022-07-13",24.575,24.575,5993600],["2022-07-14",24.775,24.775,5766800],["2022-07-15",25.4175,25.4175,5034800],["2022-07-18",25.145,25.145,5500000],["2022-07-19",26.1875,26.1875,7309600],["2022-07-20",26.2225,26.2225,9024800],["2022-07-21",26.4875,26.4875,7733600],["2022-07-22",25.595,25.595,7196800],["2022-07-25",25.865,25.865,7748400],["2022-07-26",25.835,25.835,9024000],["2022-07-27",27.275,27.275,9391200],["2022-07-28",28.8325,28.8325,15828800],["2022-07-29",29.1575,29.1575,7899600],["2022-08-01",29.4025,29.4025,10364400],["2022-08-02",29.285,29.285,17637600],["2022-08-03",30.425,30.425,10842400],["2022-08-04",30.765,30.765,8594000],["2022-08-05",31.67,31.67,9990000],["2022-08-08",31.1775,31.1775,10299600],["2022-08-09",30.2425,30.2425,8875600],["2022-08-10",31.8675,31.8675,8998400],["2022-08-11",31.5075,31.5075,6286000],["2022-08-12",31.715,31.715,4502800],["2022-08-15",32.185,32.185,4614800],["2022-08-16",32.4775,32.4775,5382800],["2022-08-17",32.365,32.365,5190000],["2022-08-18",33.185,33.185,6928400],["2022-08-19",32.5,32.5,6004000],["2022-08-22",31.785,31.785,5703600],["2022-08-23",31.74,31.74,6697600],["2022-08-24",31.4075,31.4075,6209600],["2022-08-25",31.6225,31.6225,7527200],["2022-08-26",30.7575,30.7575,5240000],["2022-08-29",30.395,30.395,4753200],["2022-08-30",30.275,30.275,4374800],["2022-08-31",29.97,29.97,8630000],["2022-09-01",29.32,29.32,8159600],["2022-09-02",29.325,29.325,5008800],["2022-09-06",29.3875,29.3875,5686000],["2022-09-07",30.0675,30.0675,5636400],["2022-09-08",30.695,30.695,7344800],["2022-09-09",31.1025,31.1025,6674400],["2022-09-12",31.1875,31.1875,5406400],["2022-09-13",29.98,29.98,7251200],["2022-09-14",30.565,30.565,7906000],["2022-09-15",29.235,29.235,8521200],["2022-09-16",28.9325,28.9325,28912800],["2022-09-19",28.735,28.735,8262000],["2022-09-20",28.5175,28.5175,5068800],["2022-09-21",28.455,28.455,7376400],["2022-09-22",28.1375,28.1375,5921600],["2022-09-23",27.4925,27.4925,9527600],["2022-09-26",27.275,27.275,5262800],["2022-09-27",27.73,27.73,4740800],["2022-09-28",29.1725,29.1725,8472400],["2022-09-29",28.6875,28.6875,8028000],["2022-09-30",28.2225,28.2225,5876000],["2022-10-03",28.9575,28.9575,5007200],["2022-10-04",30.2025,30.2025,6338000],["2022-10-05",30.3375,30.3375,4993200],["2022-10-06",30.475,30.475,6798400],["2022-10-07",29.1025,29.1025,6787600],["2022-10-10",27.37,27.37,12425600],["2022-10-11",26.7625,26.7625,7869600],["2022-10-12",25.9125,25.9125,11608800],["2022-10-13",25.9775,25.9775,15800400],["2022-10-14",25.0925,25.0925,8473200],["2022-10-17",26.14,26.14,8793600],["2022-10-18",26.57,26.57,9424000],["2022-10-19",26.2775,26.2775,9288800],["2022-10-20",26.41,26.41,6243200],["2022-10-21",27.63,27.63,8714400],["2022-10-24",27.685,27.685,5509600],["2022-10-25",28.1575,28.1575,12796400],["2022-10-26",27.2425,27.2425,15498800],["2022-10-27",29.7825,29.7825,21060000],["2022-10-28",30.3675,30.3675,12880400],["2022-10-31",30.215,30.215,13500400],["2022-11-01",31.9275,31.9275,21069200],["2022-11-02",31.26,31.26,13444800],["2022-11-03",30.5625,30.5625,8249600],["2022-11-04",32.7675,32.7675,15840000],["2022-11-07",32.645,32.645,7578000],["2022-11-08",32.2775,32.2775,12930800],["2022-11-09",30.73,30.73,12337600],["2022-11-10",31.745,31.745,14522800],["2022-11-11",32.1375,32.1375,11499200],["2022-11-14",32.8,32.8,13107600],["2022-11-15",33.1625,33.1625,9685600],["2022-11-16",32.6725,32.6725,5824000],["2022-11-17",33.015,33.015,7471200],["2022-11-18",33.87,33.87,7818400],["2022-11-21",33.6525,33.6525,5042000],["2022-11-22",34.01,34.01,6710000],["2022-11-23",34.2975,34.2975,6086400],["2022-11-25",33.94,33.94,2579600],["2022-11-28",33.425,33.425,5498400],["2022-11-29",33.4275,33.4275,4440400],["2022-11-30",34.825,34.825,11393200],["2022-12-01",34.945,34.945,6571600],["2022-12-02",33.76,33.76,8066800],["2022-12-05",33.2075,33.2075,5273200],["2022-12-06",32.26,32.26,8334000],["2022-12-07",31.69,31.69,11263600],["2022-12-08",32.0325,32.0325,10896800],["2022-12-09",31.975,31.975,7669200],["2022-12-12",32.74,32.74,7929600],["2022-12-13",33.255,33.255,10816000],["2022-12-14",32.7475,32.7475,8597600],["2022-12-15",31.395,31.395,10186400],["2022-12-16",30.915,30.915,13683200],["2022-12-19",30.6375,30.6375,6730400],["2022-12-20",30.4425,30.4425,6849200],["2022-12-21",30.8325,30.8325,4728400],["2022-12-22",30.0925,30.0925,6910800],["2022-12-23",29.9425,29.9425,3981600],["2022-12-27",29.715,29.715,2807600],["2022-12-28",29.7925,29.7925,4346000],["2022-12-29",30.47,30.47,4895200],["2022-12-30",30.3375,30.3375,3355600],["2023-01-03",30.2275,30.2275,6774800],["2023-01-04",28.46,28.46,18456400],["2023-01-05",27.3725,27.3725,14831600],["2023-01-06",28.1125,28.1125,9314000],["2023-01-09",28.7175,28.7175,7245200],["2023-01-10",28.8075,28.8075,5217200],["2023-01-11",29.0825,29.0825,5926400],["2023-01-12",29.295,29.295,6387200],["2023-01-13",28.75,28.75,7999600],["2023-01-17",29.075,29.075,10824800],["2023-01-18",28.75,28.75,9951200],["2023-01-19",27.8775,27.8775,6972000],["2023-01-20",28.7825,28.7825,8554800],["2023-01-23",29.79,29.79,7890400],["2023-01-24",30.4425,30.4425,7675600],["2023-01-25",30.385,30.385,8468800],["2023-01-26",30.9975,30.9975,6474800],["2023-01-27",31.515,31.515,8716000],["2023-01-30",30.96,30.96,7096400],["2023-01-31",31.505,31.505,6803200],["2023-02-01",32.63,32.63,15002000],["2023-02-02",33.36,33.36,18964800],["2023-02-03",32.99,32.99,8339600],["2023-02-06",32.4225,32.4225,8419200],["2023-02-07",33.7275,33.7275,9198800],["2023-02-08",34.115,34.115,11512000],["2023-02-09",34.13,34.13,8660400],["2023-02-10",33.3175,33.3175,7745200],["2023-02-13",34,34,12510000],["2023-02-14",35.365,35.365,29936000],["2023-02-15",35.3825,35.3825,11473200],["2023-02-16",35.42,35.42,9157200],["2023-02-17",34.5575,34.5575,7675600],["2023-02-21",33.6325,33.6325,5539600],["2023-02-22",33.8025,33.8025,8826000],["2023-02-23",34.21,34.21,6332400],["2023-02-24",33.8825,33.8825,5308800],["2023-02-27",34.5,34.5,6678000],["2023-02-28",34.675,34.675,8226800],["2023-03-01",34.64,34.64,7070800],["2023-03-02",34.145,34.145,7820400],["2023-03-03",35.17,35.17,7320000],["2023-03-06",35.645,35.645,9174800],["2023-03-07",35.7175,35.7175,5931200],["2023-03-08",37.1,37.1,15441600],["2023-03-09",37.1625,37.1625,16618800],["2023-03-10",36.615,36.615,11646400],["2023-03-13",36.7175,36.7175,9258800],["2023-03-14",38.2875,38.2875,12854400],["2023-03-15",38.45,38.45,12148400],["2023-03-16",40.67,40.67,20572000],["2023-03-17",40.815,40.815,18563600],["2023-03-20",41.05,41.05,11242400],["2023-03-21",42.02,42.02,14372800],["2023-03-22",41.515,41.515,12150800],["2023-03-23",42.3475,42.3475,11962400],["2023-03-24",42.235,42.235,10000800],["2023-03-27",41.99,41.99,7770800],["2023-03-28",40.75,40.75,15169600],["2023-03-29",40.625,40.625,14022400],["2023-03-30",40.6225,40.6225,11673200],["2023-03-31",41.965,41.965,12121600],["2023-04-03",41.935,41.935,12870800],["2023-04-04",41.685,41.685,6091600],["2023-04-05",40.715,40.715,8589600],["2023-04-06",39.9625,39.9625,10709200],["2023-04-10",40.7825,40.7825,5932000],["2023-04-11",39.9025,39.9025,7226800],["2023-04-12",40.3525,40.3525,7584800],["2023-04-13",41.1975,41.1975,6674800],["2023-04-14",40.9,40.9,5595600],["2023-04-17",40.855,40.855,4230000],["2023-04-18",40.6725,40.6725,6544800],["2023-04-19",39.5225,39.5225,11825600],["2023-04-20",38.8475,38.8475,9182400],["2023-04-21",38.9675,38.9675,6270800],["2023-04-24",39.14,39.14,9402800],["2023-04-25",38.395,38.395,11003200],["2023-04-26",38.99,38.99,13028400],["2023-04-27",39.19,39.19,9014400],["2023-04-28",40.04,40.04,9546800],["2023-05-01",40.04,40.04,17197200],["2023-05-02",33.745,33.745,65663200],["2023-05-03",33.1825,33.1825,20181600],["2023-05-04",33.835,33.835,16893200],["2023-05-05",34.495,34.495,12140000],["2023-05-08",34.5175,34.5175,8765200],["2023-05-09",34.63,34.63,8847600],["2023-05-10",35.31,35.31,8802400],["2023-05-11",34.7525,34.7525,7244800],["2023-05-12",34.6575,34.6575,7116000],["2023-05-15",34.495,34.495,6594800],["2023-05-16",34.035,34.035,8424000],["2023-05-17",33.9575,33.9575,9409600],["2023-05-18",35.365,35.365,13197600],["2023-05-19",35.9775,35.9775,13318800],["2023-05-22",36.3425,36.3425,10478800],["2023-05-23",35.1175,35.1175,10950800],["2023-05-24",35.305,35.305,12674400],["2023-05-25",39.05,39.05,32553600],["2023-05-26",42.5875,42.5875,34800000],["2023-05-30",43.605,43.605,25407600],["2023-05-31",41.585,41.585,24697600],["2023-06-01",41.67,41.67,14539200],["2023-06-02",40.625,40.625,13508000],["2023-06-05",40.6575,40.6575,8705200],["2023-06-06",39.92,39.92,12061200],["2023-06-07",38.8975,38.8975,13351600],["2023-06-08",40.58,40.58,11422000],["2023-06-09",40.63,40.63,11912800],["2023-06-12",42.5,42.5,12934800],["2023-06-13",42.15,42.15,13179200],["2023-06-14",42.27,42.27,10488800],["2023-06-15",40.8675,40.8675,25975200],["2023-06-16",39.4475,39.4475,17998800],["2023-06-20",38.625,38.625,17501200],["2023-06-21",37.8775,37.8775,13289600],["2023-06-22",38.31,38.31,13264000],["2023-06-23",37.205,37.205,33677200],["2023-06-26",37.705,37.705,10996400],["2023-06-27",39.0325,39.0325,12628800],["2023-06-28",38.965,38.965,9360800],["2023-06-29",39.8225,39.8225,9024400],["2023-06-30",40.515,40.515,12004800],["2023-07-03",39.975,39.975,3686800],["2023-07-05",39.92,39.92,6179200],["2023-07-06",39.725,39.725,5550400],["2023-07-07",39.5,39.5,7140400],["2023-07-10",39.8875,39.8875,5835200],["2023-07-11",40.0425,40.0425,6460000],["2023-07-12",41.01,41.01,10754800],["2023-07-13",42.1525,42.1525,11157600],["2023-07-14",41.395,41.395,8140400],["2023-07-17",42.605,42.605,7499600],["2023-07-18",43.3775,43.3775,11921200],["2023-07-19",44.065,44.065,9626400],["2023-07-20",42.8525,42.8525,10467200],["2023-07-21",42.91,42.91,6565200],["2023-07-24",42.93,42.93,8346000],["2023-07-25",43.5225,43.5225,10618000],["2023-07-26",41.1125,41.1125,15090400],["2023-07-27",40.2475,40.2475,15479600],["2023-07-28",37.7725,37.7725,29140000],["2023-07-31",38.7725,38.7725,28504000],["2023-08-01",46.4025,46.4025,64125200],["2023-08-02",44.32,44.32,17000400],["2023-08-03",44.44,44.44,11149600],["2023-08-04",44.9,44.9,10311600],["2023-08-07",44.8175,44.8175,9074800],["2023-08-08",45.1125,45.1125,8652000],["2023-08-09",44.365,44.365,6640400],["2023-08-10",44.075,44.075,5088000],["2023-08-11",43.735,43.735,4929600],["2023-08-14",44.53,44.53,6647200],["2023-08-15",44.9125,44.9125,6409200],["2023-08-16",45.3425,45.3425,17086400],["2023-08-17",45.69,45.69,11352800],["2023-08-18",45.135,45.135,9462000],["2023-08-21",46.1675,46.1675,8606800],["2023-08-22",46.88,46.88,14522000],["2023-08-23",47.4575,47.4575,10072800],["2023-08-24",44.7975,44.7975,13534400],["2023-08-25",45.225,45.225,6566800],["2023-08-28",45.49,45.49,4766400],["2023-08-29",46.3625,46.3625,4915200],["2023-08-30",46.775,46.775,4922000],["2023-08-31",48.8075,48.8075,19036800],["2023-09-01",49.34,49.34,8224000],["2023-09-05",49.365,49.365,6325600],["2023-09-06",49.385,49.385,4841600],["2023-09-07",48.885,48.885,6701600],["2023-09-08",49.1175,49.1175,5989200],["2023-09-11",48.2975,48.2975,7478400],["2023-09-12",47.2575,47.2575,6111200],["2023-09-13",47.0225,47.0225,6460000],["2023-09-14",46.89,46.89,6193200],["2023-09-15",46.18,46.18,8418400],["2023-09-18",46.505,46.505,5998400],["2023-09-19",46.2075,46.2075,4142400],["2023-09-20",45.6875,45.6875,5091600],["2023-09-21",44.465,44.465,7297200],["2023-09-22",45.085,45.085,5640400],["2023-09-25",45.295,45.295,6032800],["2023-09-26",44.48,44.48,5951600],["2023-09-27",45.4,45.4,8677600],["2023-09-28",46.1075,46.1075,6858400],["2023-09-29",45.9825,45.9825,6912800],["2023-10-02",46.9525,46.9525,6685600],["2023-10-03",46.2225,46.2225,5250400],["2023-10-04",46.5075,46.5075,7835200],["2023-10-05",47.0075,47.0075,6706800],["2023-10-06",48.505,48.505,8164800],["2023-10-09",49.1,49.1,5825600],["2023-10-10",48.6825,48.6825,6499600],["2023-10-11",47.965,47.965,12098000],["2023-10-12",48.2525,48.2525,7574000],["2023-10-13",47.4625,47.4625,5094400],["2023-10-16",49.21,49.21,8604400],["2023-10-17",48.8525,48.8525,7319200],["2023-10-18",48.55,48.55,7547600],["2023-10-19",47.87,47.87,6584000],["2023-10-20",46.5275,46.5275,6350400],["2023-10-23",46.63,46.63,6722000],["2023-10-24",47.6225,47.6225,6438800],["2023-10-25",46.5225,46.5225,7516800],["2023-10-26",42.455,42.455,21616400],["2023-10-27",44.0475,44.0475,11157600],["2023-10-30",43.93,43.93,14786800],["2023-10-31",50.0925,50.0925,35794800],["2023-11-01",52.71,52.71,24259600],["2023-11-02",52.92,52.92,12801600],["2023-11-03",53.1225,53.1225,8634400],["2023-11-06",53.2025,53.2025,7943600],["2023-11-07",53.15,53.15,7508000],["2023-11-08",52.4,52.4,8654400],["2023-11-09",52.91,52.91,8340400],["2023-11-10",51.71,51.71,13687600],["2023-11-13",52.57,52.57,7945600],["2023-11-14",53.8,53.8,6964400],["2023-11-15",53.435,53.435,7564400],["2023-11-16",53.325,53.325,7980000],["2023-11-17",53.6575,53.6575,4434400],["2023-11-20",53.835,53.835,4397600],["2023-11-21",53.83,53.83,5851200],["2023-11-22",54.4225,54.4225,6957200],["2023-11-24",54.5975,54.5975,3053200],["2023-11-27",54.6675,54.6675,5656000],["2023-11-28",54.3125,54.3125,6282000],["2023-11-29",54.825,54.825,6760400],["2023-11-30",54.9275,54.9275,8793200],["2023-12-01",54.16,54.16,6580000],["2023-12-04",53.775,53.775,6966400],["2023-12-05",53.9275,53.9275,4046800],["2023-12-06",53.35,53.35,8064400],["2023-12-07",53.8225,53.8225,5946000],["2023-12-08",56.0075,56.0075,8846800],["2023-12-11",56.6425,56.6425,8054000],["2023-12-12",57.465,57.465,7202400],["2023-12-13",57.3875,57.3875,6439600],["2023-12-14",57.7575,57.7575,9078800],["2023-12-15",58.9,58.9,11476400],["2023-12-18",59.7025,59.7025,7231600],["2023-12-19",59.175,59.175,8747600],["2023-12-20",58.29,58.29,6189600],["2023-12-21",58.835,58.835,7652000],["2023-12-22",59.565,59.565,4086400],["2023-12-26",59.3825,59.3825,5167200],["2023-12-27",59.4325,59.4325,2425200],["2023-12-28",59.2425,59.2425,2869600],["2023-12-29",58.8775,58.8775,3604800],["2024-01-02",57.89,57.89,5636800],["2024-01-03",57.35,57.35,4807200],["2024-01-04",57.64,57.64,5306400],["2024-01-05",57.73,57.73,4916000],["2024-01-08",61.4625,61.4625,8921600],["2024-01-09",61.3,61.3,5413200],["2024-01-10",62.3075,62.3075,6708800],["2024-01-11",62.935,62.935,5027200],["2024-01-12",63.0075,63.0075,4929200],["2024-01-16",63.315,63.315,7755600],["2024-01-17",62.2475,62.2475,5674000],["2024-01-18",64.39,64.39,7445600],["2024-01-19",65.8775,65.8775,7606800],["2024-01-22",66.65,66.65,5882400],["2024-01-23",65.51,65.51,7108000],["2024-01-24",65.6175,65.6175,9588800],["2024-01-25",66.105,66.105,6463200],["2024-01-26",66.1,66.1,5436400],["2024-01-29",67.395,67.395,7680400],["2024-01-30",67.99,67.99,6818000],["2024-01-31",64.67,64.67,12233600],["2024-02-01",65.745,65.745,8947600],["2024-02-02",68.275,68.275,13006800],["2024-02-05",68.2425,68.2425,7920000],["2024-02-06",66.2225,66.2225,10025600],["2024-02-07",66.7625,66.7625,9433600],["2024-02-08",68.9725,68.9725,9785200],["2024-02-09",70.6125,70.6125,12730400],["2024-02-12",70.22,70.22,37805600],["2024-02-13",66.3775,66.3775,28086400],["2024-02-14",66.4175,66.4175,13368400],["2024-02-15",66.625,66.625,10257600],["2024-02-16",65.4375,65.4375,9732800],["2024-02-20",64.9025,64.9025,10870000],["2024-02-21",63.6225,63.6225,10290000],["2024-02-22",67.19,67.19,14540400],["2024-02-23",66.915,66.915,7154400],["2024-02-26",68.435,68.435,9346000],["2024-02-27",67.9775,67.9775,5404400],["2024-02-28",68.2925,68.2925,4759600],["2024-02-29",69.385,69.385,9420800],["2024-03-01",71.935,71.935,10619600],["2024-03-04",71.985,71.985,8012800],["2024-03-05",70.1175,70.1175,9510000],["2024-03-06",71.125,71.125,7885200],["2024-03-07",71.62,71.62,9354800],["2024-03-08",68.2775,68.2775,12940000],["2024-03-11",67.755,67.755,8112400],["2024-03-12",70.465,70.465,9380800],["2024-03-13",70.1775,70.1775,12094800],["2024-03-14",71.005,71.005,12551600],["2024-03-15",69.4325,69.4325,15279600],["2024-03-18",72.33,72.33,15491600],["2024-03-19",71.73,71.73,21082800],["2024-03-20",74.145,74.145,13208000],["2024-03-21",76.15,76.15,11697200],["2024-03-22",76.605,76.605,9522000],["2024-03-25",76.375,76.375,8049200],["2024-03-26",74.4575,74.4575,9850400],["2024-03-27",72.1025,72.1025,12813200],["2024-03-28",72.495,72.495,7357200],["2024-04-01",74.9375,74.9375,6356800],["2024-04-02",72.7125,72.7125,8902400],["2024-04-03",74.6975,74.6975,7161600],["2024-04-04",72.1925,72.1925,7510000],["2024-04-05",74.4,74.4,5810400],["2024-04-08",74.345,74.345,5347200],["2024-04-09",73.6875,73.6875,5243600],["2024-04-10",72.055,72.055,7642400],["2024-04-11",74.145,74.145,6054400],["2024-04-12",67.805,67.805,23002000],["2024-04-15",65.8,65.8,16291600],["2024-04-16",65.69,65.69,8905600],["2024-04-17",64.8175,64.8175,10104000],["2024-04-18",64.2975,64.2975,7808400],["2024-04-19",61.5225,61.5225,11828800],["2024-04-22",61.3675,61.3675,13648800],["2024-04-23",62.795,62.795,9192000],["2024-04-24",63.6925,63.6925,10381600],["2024-04-25",66.19,66.19,14204800],["2024-04-26",66.175,66.175,10087600],["2024-04-29",65.9175,65.9175,5746400],["2024-04-30",64.14,64.14,8160400],["2024-05-01",63.8025,63.8025,9037200],["2024-05-02",65.465,65.465,5591600],["2024-05-03",68.6,68.6,11534800],["2024-05-06",69.705,69.705,8221600],["2024-05-07",68.4975,68.4975,16250800],["2024-05-08",72.9175,72.9175,30594400],["2024-05-09",74.0175,74.0175,10370400],["2024-05-10",78.5075,78.5075,22072400],["2024-05-13",77.4675,77.4675,11009200],["2024-05-14",78.415,78.415,7515600],["2024-05-15",81.5075,81.5075,10414800],["2024-05-16",80.0225,80.0225,7828400],["2024-05-17",79.9725,79.9725,7009200],["2024-05-20",79.8475,79.8475,5550800],["2024-05-21",79.2475,79.2475,7182000],["2024-05-22",79.125,79.125,6666000],["2024-05-23",75.355,75.355,26610800],["2024-05-24",76.6375,76.6375,8544800],["2024-05-28",76.8725,76.8725,7166000],["2024-05-29",77.0775,77.0775,9458000],["2024-05-30",75.915,75.915,6476000],["2024-05-31",74.4125,74.4125,13950000],["2024-06-03",74.0975,74.0975,8906400],["2024-06-04",73.295,73.295,6860400],["2024-06-05",74.39,74.39,6903600],["2024-06-06",74.1425,74.1425,6394800],["2024-06-07",74.1975,74.1975,5877600],["2024-06-10",74.395,74.395,7364000],["2024-06-11",76.1925,76.1925,7977600],["2024-06-12",77.8325,77.8325,8806800],["2024-06-13",82.9175,82.9175,15586400],["2024-06-14",82.125,82.125,8592000],["2024-06-17",85.02,85.02,13177200],["2024-06-18",85.085,85.085,11568000],["2024-06-20",85.0475,85.0475,13982400],["2024-06-21",84.34,84.34,16381600],["2024-06-24",82.3025,82.3025,9646400],["2024-06-25",83.6325,83.6325,7610800],["2024-06-26",83.675,83.675,6970400],["2024-06-27",86.9825,86.9825,9985600],["2024-06-28",87.62,87.62,11519200],["2024-07-01",89.175,89.175,6548400],["2024-07-02",89.2525,89.2525,6315200],["2024-07-03",91.355,91.355,4840800],["2024-07-05",91.535,91.535,5431600],["2024-07-08",92.7675,92.7675,6250400],["2024-07-09",91.4375,91.4375,8006400],["2024-07-10",90.9375,90.9375,9182000],["2024-07-11",89.8975,89.8975,7805600],["2024-07-12",90.475,90.475,5007600],["2024-07-15",90.105,90.105,4856800],["2024-07-16",89.5575,89.5575,6463200],["2024-07-17",84.17,84.17,12541600],["2024-07-18",83.1575,83.1575,9872800],["2024-07-19",82.64,82.64,5417600],["2024-07-22",85.56,85.56,8183200],["2024-07-23",86.6625,86.6625,4880000],["2024-07-24",81.4675,81.4675,10583200],["2024-07-25",78.53,78.53,17858400],["2024-07-26",79.8025,79.8025,9407600],["2024-07-29",80.1375,80.1375,11292800],["2024-07-30",77.855,77.855,17064800],["2024-07-31",86.6375,86.6375,22240000],["2024-08-01",84.66,84.66,17044400],["2024-08-02",79.835,79.835,10799600],["2024-08-05",78.7325,78.7325,10569200],["2024-08-06",80.885,80.885,6599600],["2024-08-07",79.3325,79.3325,8118000],["2024-08-08",83.625,83.625,5698800],["2024-08-09",83.9525,83.9525,6379200],["2024-08-12",84.5825,84.5825,3670400],["2024-08-13",86.5475,86.5475,5592800],["2024-08-14",87.1625,87.1625,6732400],["2024-08-15",89.15,89.15,5163600],["2024-08-16",88.4725,88.4725,5050400],["2024-08-19",88.015,88.015,5576000],["2024-08-20",88.4475,88.4475,4335200],["2024-08-21",88.9725,88.9725,4780400],["2024-08-22",88.0425,88.0425,4440800],["2024-08-23",88.7825,88.7825,3903600],["2024-08-26",86.1725,86.1725,5517200],["2024-08-27",86.405,86.405,4694000],["2024-08-28",85.29,85.29,4414000],["2024-08-29",86.6475,86.6475,6899600],["2024-08-30",88.345,88.345,6195200],["2024-09-03",81.68,81.68,10127600],["2024-09-04",81.5125,81.5125,5460000],["2024-09-05",82.11,82.11,6453200],["2024-09-06",78.5775,78.5775,8753200],["2024-09-09",81.1925,81.1925,5156800],["2024-09-10",81.6875,81.6875,4598400],["2024-09-11",85.7325,85.7325,9778000],["2024-09-12",88.84,88.84,7056800],["2024-09-13",89.94,89.94,5909600],["2024-09-16",89.79,89.79,3432800],["2024-09-17",90.2375,90.2375,4205600],["2024-09-18",90.4275,90.4275,4146800],["2024-09-19",94.83,94.83,7828400],["2024-09-20",96.115,96.115,10938000],["2024-09-23",96.3925,96.3925,5226800],["2024-09-24",96.2675,96.2675,6010800],["2024-09-25",97.0525,97.0525,4564400],["2024-09-26",96.575,96.575,5248800],["2024-09-27",95.065,95.065,7616000],["2024-09-30",95.955,95.955,4460800],["2024-10-01",95.4625,95.4625,4213200],["2024-10-02",97.405,97.405,4405600],["2024-10-03",97.5275,97.5275,4528800],["2024-10-04",98.9925,98.9925,4253600],["2024-10-07",98.135,98.135,4865200],["2024-10-08",100.055,100.055,6247600],["2024-10-09",101.7325,101.7325,7662800],["2024-10-10",102.44,102.44,5674800],["2024-10-11",104.2325,104.2325,6737200],["2024-10-14",103.3675,103.3675,4991600],["2024-10-15",98.0775,98.0775,16107600],["2024-10-16",101.52,101.52,6859200],["2024-10-17",101.8475,101.8475,5274800],["2024-10-18",100.5,100.5,6157600],["2024-10-21",101.5025,101.5025,6289600],["2024-10-22",99.14,99.14,9460000],["2024-10-23",98.51,98.51,4680400],["2024-10-24",98.925,98.925,4452800],["2024-10-25",98.5225,98.5225,4672400],["2024-10-28",98.095,98.095,4125600],["2024-10-29",100.3925,100.3925,4650400],["2024-10-30",99,99,4227200],["2024-10-31",96.61,96.61,9374000],["2024-11-01",98.5425,98.5425,5255600],["2024-11-04",98.72,98.72,4616400],["2024-11-05",101.28,101.28,4590400],["2024-11-06",105.78,105.78,7345600],["2024-11-07",107.755,107.755,13025200],["2024-11-08",100.1125,100.1125,25313600],["2024-11-11",99.3275,99.3275,11624800],["2024-11-12",98.8875,98.8875,12885600],["2024-11-13",98.79,98.79,12063600],["2024-11-14",96.4875,96.4875,11496800],["2024-11-15",93.5975,93.5975,12047200],["2024-11-18",92.6175,92.6175,10448400],["2024-11-19",94.425,94.425,12958800],["2024-11-20",95.4275,95.4275,7866400],["2024-11-21",101.2425,101.2425,13185600],["2024-11-22",101.62,101.62,7649600],["2024-11-25",99.93,99.93,9612000],["2024-11-26",102.0825,102.0825,8479200],["2024-11-27",100.5725,100.5725,6823600],["2024-11-29",101.455,101.455,5131600],["2024-12-02",102.525,102.525,5328000],["2024-12-03",103.615,103.615,7181200],["2024-12-04",105.43,105.43,5845900],["2024-12-05",106.83,106.83,6967000],["2024-12-06",108.25,108.25,10017900],["2024-12-09",105.92,105.92,6800700],["2024-12-10",104.78,104.78,4595200],["2024-12-11",107.23,107.23,4790500],["2024-12-12",106.88,106.88,4411800],["2024-12-13",112.37,112.37,9338600],["2024-12-16",116.53,116.53,10455700],["2024-12-17",112.95,112.95,7868400],["2024-12-18",108.07,108.07,6427300],["2024-12-19",109.07,109.07,6365100],["2024-12-20",112.81,112.81,10434400],["2024-12-23",113.09,113.09,3854300],["2024-12-24",114.65,114.65,2044600],["2024-12-26",114.86,114.86,3082200],["2024-12-27",113.03,113.03,3178100],["2024-12-30",111.45,111.45,3527800],["2024-12-31",110.53,110.53,3422200],["2025-01-02",111.79,111.79,4687300],["2025-01-03",115.2,115.2,5051100],["2025-01-06",118.98,118.98,10098200],["2025-01-07",115.29,115.29,6768700],["2025-01-08",115.51,115.51,5374300],["2025-01-10",114.34,114.34,5374900],["2025-01-13",112.64,112.64,5380300],["2025-01-14",114.91,114.91,6419500],["2025-01-15",116.1,116.1,7187900],["2025-01-16",118.13,118.13,6224700],["2025-01-17",119.95,119.95,5812900],["2025-01-21",121.5,121.5,6366600],["2025-01-22",129.82001,129.82001,9751400],["2025-01-23",129.12,129.12,5866800],["2025-01-24",129.17,129.17,7969100],["2025-01-27",100.3,100.3,33282600],["2025-01-28",106.54,106.54,20683600],["2025-01-29",107.84,107.84,13131700],["2025-01-30",113.86,113.86,12583800],["2025-01-31",115.23,115.23,10350700],["2025-02-03",111.5,111.5,10210900],["2025-02-04",112.32,112.32,6112800],["2025-02-05",115.49,115.49,6427400],["2025-02-06",115.27,115.27,5434100],["2025-02-07",118.47,118.47,8744100],["2025-02-10",120.23,120.23,5122500],["2025-02-11",116.84,116.84,5748800],["2025-02-12",109.64,109.64,13595100],["2025-02-13",109.75,109.75,9614200],["2025-02-14",106.87,106.87,12230800],["2025-02-18",111.06,111.06,20867700],["2025-02-19",103.92,103.92,24011900],["2025-02-20",103.4,103.4,11659600],["2025-02-21",98.3,98.3,13999600],["2025-02-24",92.69,92.69,23489800],["2025-02-25",92.88,92.88,17287300],["2025-02-26",96.38,96.38,11252900],["2025-02-27",91.57,91.57,11570000],["2025-02-28",93.05,93.05,12439400],["2025-03-03",86.01,86.01,14681200],["2025-03-04",85.52,85.52,17937700],["2025-03-05",87.82,87.82,10270900],["2025-03-06",84.34,84.34,9461900],["2025-03-07",83.36,83.36,12894400],["2025-03-10",77.56,77.56,15811700],["2025-03-11",79.13,79.13,11291100],["2025-03-12",80.25,80.25,11498000],["2025-03-13",80.14,80.14,6973800],["2025-03-14",83.51,83.51,8580100],["2025-03-17",85.09,85.09,6639600],["2025-03-18",83.99,83.99,9528700],["2025-03-19",84.42,84.42,10323000],["2025-03-20",82.97,82.97,7534400],["2025-03-21",83.13,83.13,10786500],["2025-03-24",87.51,87.51,10403100],["2025-03-25",86.94,86.94,7780200],["2025-03-26",81.66,81.66,14156000],["2025-03-27",78.96,78.96,12678600],["2025-03-28",77.94,77.94,9783800],["2025-03-31",77.48,77.48,10768100],["2025-04-01",78.49,78.49,6956400],["2025-04-02",80.16,80.16,7163700],["2025-04-03",71.27,71.27,19579700],["2025-04-04",64.37,64.37,21792400],["2025-04-07",68.17,68.17,20012600],["2025-04-08",69.5,69.5,21129700],["2025-04-09",76,76,22451400],["2025-04-10",72.65,72.65,12227000],["2025-04-11",72.67,72.67,11227300],["2025-04-14",73.59,73.59,10648400],["2025-04-15",73.2,73.2,9119500],["2025-04-16",71.87,71.87,8003100],["2025-04-17",71.2,71.2,8567100],["2025-04-21",67.67,67.67,9472800],["2025-04-22",68.67,68.67,8795200],["2025-04-23",70.76,70.76,11589100],["2025-04-24",75.29,75.29,11772000],["2025-04-25",77.91,77.91,12462700],["2025-04-28",78.31,78.31,7531800],["2025-04-29",80.73,80.73,11766700],["2025-04-30",82.27,82.27,12433000],["2025-05-01",87.84,87.84,16458000],["2025-05-02",91.02,91.02,11102200],["2025-05-05",90.38,90.38,7358600],["2025-05-06",90.77,90.77,14475300],["2025-05-07",86.45,86.45,17846700],["2025-05-08",87.27,87.27,9722100],["2025-05-09",86.52,86.52,8270900],["2025-05-12",92.32,92.32,9793600],["2025-05-13",97.25,97.25,12100800],["2025-05-14",98.22,98.22,11725400],["2025-05-15",96.07,96.07,8292100],["2025-05-16",96.42,96.42,5900000],["2025-05-19",96.7,96.7,6161700],["2025-05-20",95.67,95.67,5882800],["2025-05-21",92.43,92.43,8339500],["2025-05-22",92.56,92.56,5523400],["2025-05-23",91.2,91.2,7452500],["2025-05-27",92.49,92.49,7884100],["2025-05-28",92.79,92.79,5570900],["2025-05-29",86.37,86.37,17909400],["2025-05-30",86.64,86.64,16492800],["2025-06-02",89.78,89.78,9415000],["2025-06-03",94.5,94.5,12112700],["2025-06-04",94.94,94.94,9528000],["2025-06-05",95.18,95.18,7932600],["2025-06-06",97.25,97.25,6622800],["2025-06-09",96.8,96.8,8000700],["2025-06-10",93.7,93.7,8785700],["2025-06-11",94.21,94.21,9307500],["2025-06-12",95.77,95.77,8765700],["2025-06-13",92.35,92.35,6217300],["2025-06-16",95.09,95.09,7734700],["2025-06-17",89.68,89.68,11797600],["2025-06-18",90.24,90.24,9164100],["2025-06-20",86.25,86.25,18552800],["2025-06-23",91.95,91.95,16234000],["2025-06-24",94.97,94.97,11279800],["2025-06-25",96.31,96.31,7883500],["2025-06-26",101.59,101.59,15262400],["2025-06-27",99.39,99.39,10396100],["2025-06-30",102.31,102.31,12519500],["2025-07-01",98.91,98.91,8685500],["2025-07-02",101.13,101.13,8326300],["2025-07-03",102.52,102.52,5296700],["2025-07-07",101.47,101.47,6245100],["2025-07-08",103.39,103.39,7297000],["2025-07-09",106.28,106.28,14511700],["2025-07-10",106.29,106.29,9371000],["2025-07-11",108.57,108.57,12954500],["2025-07-14",108.37,108.37,8871000],["2025-07-15",107.37,107.37,7456400],["2025-07-16",108.3,108.3,6384000],["2025-07-17",111.98,111.98,8587100],["2025-07-18",111.78,111.78,6007600],["2025-07-21",111.61,111.61,6686800],["2025-07-22",109.78,109.78,7779700],["2025-07-23",113.04,113.04,7428900],["2025-07-24",114.04,114.04,5370200],["2025-07-25",114.28,114.28,4868100],["2025-07-28",117.55,117.55,9431500],["2025-07-29",118.62,118.62,9916700],["2025-07-30",122.09,122.09,9861700],["2025-07-31",123.22,123.22,16040900],["2025-08-01",117.57,117.57,11560600],["2025-08-04",120.35,120.35,9524100],["2025-08-05",118.12,118.12,14691100],["2025-08-06",138.78,138.78,25997100],["2025-08-07",139.28,139.28,11165800],["2025-08-08",139.17999,139.17999,9767700],["2025-08-11",137.64999,137.64999,7837900],["2025-08-12",141.25,141.25,7457400],["2025-08-13",138.00999,138.00999,9178100],["2025-08-14",136.48,136.48,7285500],["2025-08-15",137.3,137.3,6056300],["2025-08-18",138.03999,138.03999,5098200],["2025-08-19",132.78,132.78,9630300],["2025-08-20",131.47,131.47,9449800],["2025-08-21",132.03,132.03,5873700],["2025-08-22",133.25,133.25,7362100],["2025-08-25",133.03999,133.03999,5341200],["2025-08-26",134.27,134.27,7242100],["2025-08-27",133.27,133.27,6271600],["2025-08-28",136.23,136.23,8372500],["2025-08-29",136.55,136.55,7959600],["2025-09-02",135.87,135.87,7415200],["2025-09-03",137.38,137.38,6840100],["2025-09-04",141.17,141.17,8365000],["2025-09-05",142.85001,142.85001,9567500],["2025-09-08",140.00999,140.00999,7925500],["2025-09-09",141.91,141.91,6158500],["2025-09-10",150.72,150.72,19772500],["2025-09-11",153.03999,153.03999,13666200],["2025-09-12",139.39,139.39,17920400],["2025-09-15",145.42999,145.42999,12140800],["2025-09-16",142.16,142.16,9382400],["2025-09-17",142.84,142.84,8295400],["2025-09-18",146.66,146.66,6939000],["2025-09-19",149.61,149.61,17810900],["2025-09-22",145.39999,145.39999,8675200],["2025-09-23",144.09,144.09,8215500],["2025-09-24",142.64,142.64,7035700],["2025-09-25",143.06,143.06,6325300],["2025-09-26",142.5,142.5,4867700],["2025-09-29",143.37,143.37,6183600],["2025-09-30",145.71001,145.71001,5828900],["2025-10-01",149.27,149.27,7820700],["2025-10-02",144.46001,144.46001,9473800],["2025-10-03",145.5,145.5,7178600],["2025-10-06",149.5,149.5,7277600],["2025-10-07",145.28999,145.28999,7348700],["2025-10-08",157.36,157.36,11283400],["2025-10-09",158.23,158.23,8459900],["2025-10-10",154.10001,154.10001,10459300],["2025-10-13",147.45,147.45,14233900],["2025-10-14",138.78999,138.78999,13672400],["2025-10-15",143.38,143.38,8687000],["2025-10-16",146.00999,146.00999,6909500],["2025-10-17",143.10001,143.10001,6533900],["2025-10-20",146.48,146.48,6120700],["2025-10-21",145.94,145.94,3648900],["2025-10-22",146.59,146.59,7349200],["2025-10-23",152.75999,152.75999,7327400],["2025-10-24",153.82001,153.82001,5170800],["2025-10-27",156.81,156.81,5509100],["2025-10-28",156.77,156.77,5037400],["2025-10-29",162.03,162.03,6901400],["2025-10-30",158.44,158.44,6911300],["2025-10-31",157.69,157.69,6209300],["2025-11-03",157.59,157.59,6422600],["2025-11-04",153.55,153.55,9026400],["2025-11-05",140.42,140.42,15901000],["2025-11-06",134.02,134.02,13296100],["2025-11-07",134.64999,134.64999,11341600],["2025-11-10",137.25999,137.25999,6974300],["2025-11-11",134.92999,134.92999,7189300],["2025-11-12",134.98,134.98,6471400],["2025-11-13",130.3,130.3,10471400],["2025-11-14",131.37,131.37,10672500],["2025-11-17",127.26,127.26,12455900],["2025-11-18",123.45,123.45,12561100],["2025-11-19",124.81,124.81,7703500],["2025-11-20",119.59,119.59,12642000],["2025-11-21",117.43,117.43,16704100],["2025-11-24",122.17,122.17,12758600],["2025-11-25",125.04,125.04,7143400],["2025-11-26",127.65,127.65,5995000],["2025-11-28",130.67999,130.67999,3895000],["2025-12-01",128.11,128.11,4690600],["2025-12-02",127.22,127.22,5619000],["2025-12-03",127.8,127.8,5286300],["2025-12-04",128.55,128.55,4516400],["2025-12-05",128.59,128.59,5166300],["2025-12-08",129.11,129.11,7813800],["2025-12-09",130.03999,130.03999,5227900],["2025-12-10",132.36,132.36,5921300],["2025-12-11",134.39,134.39,6679500],["2025-12-12",124.76,124.76,8508700],["2025-12-15",125.89,125.89,6441900],["2025-12-16",126.13,126.13,6656100],["2025-12-17",122.36,122.36,8589200],["2025-12-18",124.62,124.62,5515200],["2025-12-19",131.12,131.12,12713100],["2025-12-22",130.73,130.73,5547300],["2025-12-23",131.32001,131.32001,2884300],["2025-12-24",130.77,130.77,1642400],["2025-12-26",131.84,131.84,2308400],["2025-12-29",134.14999,134.14999,6199700],["2025-12-30",132.44,132.44,4081100],["2025-12-31",131.03,131.03,3821600],["2026-01-02",133.60001,133.60001,4707400],["2026-01-05",137.19,137.19,9691900],["2026-01-06",132.58,132.58,8004000],["2026-01-07",130.08,130.08,7550700],["2026-01-08",123.72,123.72,8944200],["2026-01-09",122.89,122.89,8989700],["2026-01-12",123.42,123.42,8795900],["2026-01-13",129.92999,129.92999,8638900],["2026-01-14",125.09,125.09,7414600],["2026-01-15",130.59,130.59,8562300],["2026-01-16",129.83,129.83,5987000],["2026-01-20",127.52,127.52,6371300],["2026-01-21",127.29,127.29,5931000],["2026-01-22",138.41,138.41,14906700],["2026-01-23",136.34,136.34,8053900],["2026-01-26",143.72,143.72,10658200],["2026-01-27",146.69,146.69,8697000],["2026-01-28",150.14999,150.14999,8568200],["2026-01-29",148.14999,148.14999,8915300],["2026-01-30",141.74001,141.74001,6364000],["2026-02-02",138.37,138.37,7719200],["2026-02-03",139.39,139.39,8202300],["2026-02-04",130.28,130.28,13313800],["2026-02-05",128.67,128.67,9640500],["2026-02-06",137.49001,137.49001,8986800],["2026-02-09",141.74001,141.74001,6801400],["2026-02-10",143.45,143.45,6138100],["2026-02-11",140.66,140.66,6942400],["2026-02-12",135.12,135.12,16322100],["2026-02-13",141.59,141.59,21823000],["2026-02-17",142.58,142.58,8724200],["2026-02-18",139.53999,139.53999,9955700],["2026-02-19",137.23,137.23,5260600],["2026-02-20",132.78999,132.78999,8309000],["2026-02-23",127.43,127.43,9706800],["2026-02-24",128.77,128.77,8120000],["2026-02-25",132.89,132.89,7611600],["2026-02-26",130.25,130.25,6360700],["2026-02-27",133.5,133.5,9043300],["2026-03-02",129.3,129.3,6875000],["2026-03-03",124.6,124.6,6119700],["2026-03-04",134.83,134.83,6897700],["2026-03-05",139.39999,139.39999,8384600],["2026-03-06",132.89,132.89,6282000],["2026-03-09",137.17,137.17,6715200],["2026-03-10",139.62,139.62,5435800],["2026-03-11",138.23,138.23,4165100],["2026-03-12",134.03,134.03,5494200],["2026-03-13",133.57001,133.57001,5364800],["2026-03-16",135.35001,135.35001,7884200],["2026-03-17",133.07001,133.07001,5959000],["2026-03-18",136.07001,136.07001,5264100],["2026-03-19",136.25999,136.25999,4418900],["2026-03-20",131.22,131.22,11351600],["2026-03-23",135.88,135.88,6402200],["2026-03-24",130.8,130.8,7858900],["2026-03-25",135.00999,135.00999,5353300],["2026-03-26",122.55,122.55,7553500],["2026-03-27",120.77,120.77,5940200],["2026-03-30",116.13,116.13,7540500],["2026-03-31",122.78,122.78,7837700],["2026-04-01",124.85,124.85,5037700],["2026-04-02",126.68,126.68,5125100],["2026-04-06",126.25,126.25,3033100],["2026-04-07",133.64,133.64,5758000],["2026-04-08",145.07001,145.07001,12136800],["2026-04-09",146.05,146.05,7266100],["2026-04-10",147.35001,147.35001,7054100],["2026-04-13",152.02,152.02,7217900],["2026-04-14",154.37,154.37,7114000],["2026-04-15",154.33,154.33,5835300],["2026-04-16",161.00999,161.00999,7205600],["2026-04-17",164.23,164.23,8216400],["2026-04-20",166.85001,166.85001,6113300],["2026-04-21",172.86,172.86,8918900],["2026-04-22",177.73,177.73,8699400],["2026-04-23",172.55,172.55,7428000],["2026-04-24",176.91,176.91,7508000],["2026-04-27",172.47,172.47,6782500],["2026-04-28",165.28999,165.28999,7414100],["2026-04-29",168.67999,168.67999,6270500],["2026-04-30",172.71001,172.71001,6141700],["2026-05-01",172.7,172.7,7652400],["2026-05-04",172.62,172.62,7167900],["2026-05-05",170.22,170.22,15684800],["2026-05-06",147.06,147.06,35627200],["2026-05-07",141.75,141.75,18255700],["2026-05-08",141.77,141.77,20371600],["2026-05-11",136.42999,136.42999,18520900],["2026-05-12",142.53999,142.53999,12796100],["2026-05-13",140.69,140.69,14164600],["2026-05-14",147.81,147.81,15728200],["2026-05-15",141.97,141.97,10833000],["2026-05-18",141.71001,141.71001,8634500],["2026-05-19",141.58,141.58,8800800],["2026-05-20",140.49001,140.49001,9617000],["2026-05-21",148.59,148.59,11620600],["2026-05-22",154.03,154.03,10554600],["2026-05-26",158.00999,158.00999,11835300],["2026-05-27",154.31,154.31,6982200],["2026-05-28",155.27,155.27,7194300],["2026-05-29",159.47,159.47,15385900],["2026-06-01",170.67999,170.67999,9991500],["2026-06-02",175.33,175.33,9144300],["2026-06-03",174.37,174.37,8069700],["2026-06-04",166.00999,166.00999,10214000],["2026-06-05",154.27,154.27,9094700],["2026-06-08",156.39999,156.39999,6043100],["2026-06-09",152.16,152.16,7334100],["2026-06-10",151.75999,151.75999,6867400],["2026-06-11",156.39999,156.39999,5326700],["2026-06-12",163.24001,163.24001,6052500],["2026-06-15",169.09,169.09,7240800],["2026-06-16",168.00999,168.00999,8090900],["2026-06-17",164.92999,164.92999,6229500],["2026-06-18",169.67,169.67,11130400],["2026-06-22",174.56,174.56,9494400],["2026-06-23",162.2,162.2,7770100],["2026-06-24",161.74001,161.74001,6350600],["2026-06-25",165.45,165.45,8231200],["2026-06-26",157.60001,157.60001,11865200],["2026-06-29",164.10001,164.10001,8535700],["2026-06-30",169.88,169.88,10281800],["2026-07-01",166.62,166.62,9098200],["2026-07-02",159.99001,159.99001,9764500],["2026-07-06",173.28,173.28,8509300],["2026-07-07",166.46001,166.46001,8969200],["2026-07-08",181.05,181.05,11912800],["2026-07-09",184.69,184.69,9932000],["2026-07-10",186.96001,186.96001,5592500],["2026-07-13",181.14999,181.14999,9149500],["2026-07-14",182.57001,182.57001,7566300],["2026-07-15",171.92,171.92,8095900],["2026-07-16",168.56,168.56,8412300],["2026-07-17",168.61,168.61,7560400],["2026-07-20",169.35001,169.35001,6025900],["2026-07-21",174.58,174.58,6357800],["2026-07-22",174.87,174.87,3342900],["2026-07-23",176.61,176.61,4338800],["2026-07-24",173.99001,173.99001,4721500],["2026-07-27",170.75999,170.75999,6023000],["2026-07-28",169.71001,169.71001,8561600],["2026-07-29",157.97,157.97,8189500],["2026-07-30",171.02,171.02,7284700],["2026-07-31",180.35001,180.35001,8472300],["2026-08-03",184.89,184.89,8335700],["2026-08-04",190.50999,190.50999,14097400],["2026-08-05",197.31,197.31,20227000],["2026-08-06",192.32001,192.32001,7774600],["2026-08-07",188.67,188.67,7208500],["2026-08-10",191.52,191.52,5434100],["2026-08-11",197.85001,197.85001,6277300],["2026-08-12",210.5,210.5,10008600],["2026-08-13",203.62,203.62,7907800],["2026-08-14",198.82001,198.82001,4707400],["2026-08-17",201.8,201.8,5683900],["2026-08-18",193.17999,193.17999,8886900],["2026-08-19",186.45,186.45,5740500],["2026-08-20",183.75,183.75,4207300],["2026-08-21",188.64999,188.64999,8123600],["2026-08-24",188.14999,188.14999,5306400],["2026-08-25",190.94,190.94,4385100],["2026-08-26",202.25,202.25,7664600],["2026-08-27",201.09,201.09,4692700],["2026-08-28",195.38,195.38,3063000],["2026-08-31",195.69,195.69,5021700],["2026-09-01",189.25999,189.25999,4369200],["2026-09-02",186.10001,186.10001,4363800],["2026-09-03",191.44,191.44,4108500],["2026-09-04",193.78,193.78,4204100],["2026-09-08",194.96001,194.96001,4741600],["2026-09-09",192.92999,192.92999,3673900],["2026-09-10",188.99001,188.99001,2810900],["2026-09-11",199.59,199.59,4638000],["2026-09-14",187.81,187.81,5673800],["2026-09-15",192.84,192.84,4909600],["2026-09-16",197.53999,197.53999,4470600],["2026-09-17",199.53,199.53,7162400],["2026-09-18",199.39,199.39,10722300],["2026-09-21",205.42,205.42,4998500],["2026-09-22",205.19,205.19,4571300],["2026-09-23",203.47,203.47,3965900],["2026-09-24",205.7,205.7,3556900],["2026-09-25",206.55,206.55,4377000],["2026-09-28",204.92,204.92,3480800],["2026-09-29",202.86,202.86,4551800],["2026-09-30",203.59,203.59,4899000],["2026-10-01",204.49001,204.49001,4106100],["2026-10-02",207.35001,207.35001,4145600],["2026-10-05",206.89999,206.89999,3560300],["2026-10-06",215.36,215.36,6969400],["2026-10-07",215.83,215.83,4995900],["2026-10-08",210.97,210.97,4875100],["2026-10-09",216.74001,216.74001,4329200],["2026-10-12",210.88,210.88,3410300],["2026-10-13",204.52,204.52,7981100]]},"VRT":{"rows":[["2018-08-02",9.99,9.93472,21000],["2018-08-03",9.99,9.93472,0],["2018-08-06",9.96,9.90488,6600],["2018-08-07",9.95,9.89494,500],["2018-08-08",9.95,9.89494,0],["2018-08-09",9.9,9.84521,500],["2018-08-10",9.85,9.79549,4100],["2018-08-13",9.81,9.75571,710800],["2018-08-14",9.8,9.74577,50100],["2018-08-15",9.85,9.79549,524700],["2018-08-16",9.86,9.80543,22900],["2018-08-17",9.83,9.7756,402100],["2018-08-20",9.83,9.7756,0],["2018-08-21",9.8,9.74577,2100],["2018-08-22",9.8,9.74577,24800],["2018-08-23",9.81,9.75571,334300],["2018-08-24",9.8,9.74577,100000],["2018-08-27",9.75,9.69604,2381000],["2018-08-28",9.75,9.69604,685100],["2018-08-29",9.8,9.74577,52600],["2018-08-30",9.8,9.74577,300],["2018-08-31",9.73,9.67615,10600],["2018-09-04",9.79,9.73582,100],["2018-09-05",9.8,9.74577,2100],["2018-09-06",9.8,9.74577,3800],["2018-09-07",9.78,9.72588,4300],["2018-09-10",9.87,9.81538,125100],["2018-09-11",9.75,9.69604,179800],["2018-09-12",9.8,9.74577,483000],["2018-09-13",9.8,9.74577,0],["2018-09-14",9.8,9.74577,600],["2018-09-17",9.75,9.69604,264600],["2018-09-18",9.77,9.71593,7200],["2018-09-19",9.78,9.72588,280800],["2018-09-20",9.73,9.67615,47900],["2018-09-21",9.75,9.69604,74300],["2018-09-24",9.77,9.71593,400],["2018-09-25",9.77,9.71593,47300],["2018-09-26",9.749,9.69505,2300],["2018-09-27",9.75,9.69604,9000],["2018-09-28",9.75,9.69604,65400],["2018-10-01",9.75,9.69604,8200],["2018-10-02",9.73,9.67615,359600],["2018-10-03",9.733,9.67914,800],["2018-10-04",9.76,9.70599,62800],["2018-10-05",9.72,9.66621,41300],["2018-10-08",9.75,9.69604,2000],["2018-10-09",9.72,9.66621,3300],["2018-10-10",9.74,9.6861,391300],["2018-10-11",9.74,9.6861,15900],["2018-10-12",9.75,9.69604,284400],["2018-10-15",9.73,9.67615,6200],["2018-10-16",9.74,9.6861,10100],["2018-10-17",9.75,9.69604,19000],["2018-10-18",9.76,9.70599,400],["2018-10-19",9.82,9.76565,2600],["2018-10-22",9.75,9.69604,4900],["2018-10-23",9.76,9.70599,1300],["2018-10-24",9.7,9.64632,2600],["2018-10-25",9.76,9.70599,700],["2018-10-26",9.7,9.64632,5300],["2018-10-29",9.75,9.69604,1000],["2018-10-30",9.74,9.6861,8900],["2018-10-31",9.71,9.65626,1000],["2018-11-01",9.71,9.65626,100],["2018-11-02",9.75,9.69604,1200],["2018-11-05",9.72,9.66621,13800],["2018-11-06",9.77,9.71593,4100],["2018-11-07",9.7,9.64632,69300],["2018-11-08",9.7,9.64632,279700],["2018-11-09",9.84,9.78554,15300],["2018-11-12",9.83,9.7756,3200],["2018-11-13",9.75,9.69604,500],["2018-11-14",9.8,9.74577,63900],["2018-11-15",9.8,9.74577,1200],["2018-11-16",9.85,9.79549,300],["2018-11-19",9.75,9.69604,119400],["2018-11-20",9.81,9.75571,7600],["2018-11-21",9.75,9.69604,8800],["2018-11-23",9.83,9.7756,900],["2018-11-26",9.75,9.69604,15700],["2018-11-27",10.06,10.00433,11300],["2018-11-28",9.81,9.75571,2000],["2018-11-29",9.87,9.81538,4300],["2018-11-30",9.85,9.79549,2100],["2018-12-03",9.82,9.76565,19700],["2018-12-04",9.82,9.76565,1100],["2018-12-06",9.85,9.79549,50500],["2018-12-07",9.78,9.72588,62800],["2018-12-10",9.88,9.82532,27000],["2018-12-11",9.85,9.79549,52300],["2018-12-12",9.87,9.81538,51100],["2018-12-13",9.8,9.74577,20200],["2018-12-14",9.72,9.66621,45700],["2018-12-17",9.75,9.69604,2200],["2018-12-18",9.75,9.69604,42700],["2018-12-19",9.82,9.76565,10700],["2018-12-20",9.8,9.74577,6800],["2018-12-21",9.8,9.74577,212100],["2018-12-24",9.8,9.74577,100],["2018-12-26",9.8,9.74577,2300],["2018-12-27",9.73,9.67615,2800],["2018-12-28",9.73,9.67615,8600],["2018-12-31",9.8,9.74577,21400],["2019-01-02",9.75,9.69604,2300],["2019-01-03",9.75,9.69604,1800],["2019-01-04",9.78,9.72588,16000],["2019-01-07",9.81,9.75571,18400],["2019-01-08",9.8,9.74577,221400],["2019-01-09",9.82,9.76565,25400],["2019-01-10",9.77,9.71593,39900],["2019-01-11",9.84,9.78554,35000],["2019-01-14",9.83,9.7756,27100],["2019-01-15",9.85,9.79549,16300],["2019-01-16",9.81,9.75571,21600],["2019-01-17",9.85,9.79549,400],["2019-01-18",9.85,9.79549,326000],["2019-01-22",9.83,9.7756,426900],["2019-01-23",9.88,9.82532,400],["2019-01-24",9.87,9.81538,395600],["2019-01-25",9.86,9.80543,101100],["2019-01-28",9.87,9.81538,103800],["2019-01-29",9.86,9.80543,2400],["2019-01-30",9.89,9.83527,4900],["2019-01-31",9.87,9.81538,7200],["2019-02-01",9.95,9.89494,700],["2019-02-04",9.83,9.7756,92000],["2019-02-05",9.86,9.80543,594400],["2019-02-06",9.95,9.89494,6300],["2019-02-07",9.95,9.89494,8800],["2019-02-08",9.95,9.89494,1800],["2019-02-11",9.94,9.88499,4000],["2019-02-12",9.98,9.92477,51100],["2019-02-13",9.93,9.87505,15100],["2019-02-14",9.93,9.87505,600700],["2019-02-15",9.89,9.83527,7400],["2019-02-19",9.89,9.83527,3100],["2019-02-20",9.86,9.80543,92700],["2019-02-21",9.95,9.89494,2700],["2019-02-22",9.9,9.84521,3000],["2019-02-25",9.9,9.84521,100],["2019-02-26",9.95,9.89494,3300],["2019-02-27",9.93,9.87505,74000],["2019-02-28",9.93,9.87505,0],["2019-03-01",9.94,9.88499,23600],["2019-03-04",9.95,9.89494,1400],["2019-03-05",10,9.94466,488600],["2019-03-06",10.03,9.97449,9300],["2019-03-07",9.97,9.91483,52200],["2019-03-08",9.97,9.91483,11600],["2019-03-11",9.96,9.90488,140100],["2019-03-12",9.93,9.87505,65800],["2019-03-13",9.95,9.89494,513800],["2019-03-14",9.95,9.89494,10200],["2019-03-15",9.98,9.92477,800],["2019-03-18",9.99,9.93472,8100],["2019-03-19",9.98,9.92477,133700],["2019-03-20",9.97,9.91483,127200],["2019-03-21",9.94,9.88499,3800],["2019-03-22",9.95,9.89494,198000],["2019-03-25",9.97,9.91483,1800],["2019-03-26",10.01,9.95461,238100],["2019-03-27",9.99,9.93472,141400],["2019-03-28",9.998,9.94267,800],["2019-03-29",10.02,9.96455,122000],["2019-04-01",9.99,9.93472,92600],["2019-04-02",10,9.94466,31700],["2019-04-03",10.02,9.96455,71100],["2019-04-04",9.97,9.91483,361600],["2019-04-05",10.01,9.95461,261200],["2019-04-08",10.03,9.97449,1300],["2019-04-09",10,9.94466,200],["2019-04-10",10,9.94466,3100],["2019-04-11",9.99,9.93472,700],["2019-04-12",10,9.94466,4600],["2019-04-15",10.07,10.01427,700],["2019-04-16",10.07,10.01427,100],["2019-04-17",10.05,9.99438,7100],["2019-04-18",10.05,9.99438,0],["2019-04-22",10.01,9.95461,286100],["2019-04-23",10.06,10.00433,360300],["2019-04-24",10.1,10.04411,54600],["2019-04-25",10.08,10.02422,300700],["2019-04-26",10.12,10.064,500],["2019-04-29",10.1,10.04411,326000],["2019-04-30",10.12,10.064,700],["2019-05-01",10.12,10.064,24200],["2019-05-02",10.1,10.04411,700],["2019-05-03",10.1,10.04411,800],["2019-05-06",10.1,10.04411,53000],["2019-05-07",10.09,10.03416,2200],["2019-05-08",10.11,10.05405,200],["2019-05-09",10.06,10.00433,2000],["2019-05-10",10.08,10.02422,19700],["2019-05-13",10.06,10.00433,300],["2019-05-14",10.08,10.02422,4400],["2019-05-15",10.1,10.04411,900],["2019-05-16",10.1,10.04411,52100],["2019-05-17",10.1,10.04411,100],["2019-05-20",10.09,10.03416,5000],["2019-05-21",10.09,10.03416,5700],["2019-05-22",10.09,10.03416,7300],["2019-05-23",10.06,10.00433,25100],["2019-05-24",10.07,10.01427,755200],["2019-05-28",10.07,10.01427,2406800],["2019-05-29",10.08,10.02422,54800],["2019-05-30",10.08,10.02422,342700],["2019-05-31",10.08,10.02422,1500],["2019-06-03",10.1,10.04411,39700],["2019-06-04",10.1,10.04411,11900],["2019-06-05",10.1,10.04411,400],["2019-06-06",10.09,10.03416,3000],["2019-06-07",10.1,10.04411,35200],["2019-06-10",10.09,10.03416,28600],["2019-06-11",10.087,10.03118,1000],["2019-06-12",10.1,10.04411,10700],["2019-06-13",10.09,10.03416,20600],["2019-06-14",10.1,10.04411,3270100],["2019-06-17",10.1,10.04411,0],["2019-06-18",10.1,10.04411,700],["2019-06-19",10.11,10.05405,500],["2019-06-20",10.11,10.05405,1200],["2019-06-21",10.19,10.13361,8700],["2019-06-24",10.15,10.09383,11100],["2019-06-25",10.13,10.07394,112200],["2019-06-26",10.14,10.08388,301500],["2019-06-27",10.12,10.064,776500],["2019-06-28",10.14,10.08388,9600],["2019-07-01",10.11,10.05405,1800],["2019-07-02",10.14,10.08388,46700],["2019-07-03",10.14,10.08388,125200],["2019-07-05",10.13,10.07394,95700],["2019-07-08",10.16,10.10377,1561300],["2019-07-09",10.165,10.10875,600],["2019-07-10",10.2,10.14355,2800],["2019-07-11",10.17,10.11372,107400],["2019-07-12",10.18,10.12366,109800],["2019-07-15",10.19,10.13361,10100],["2019-07-16",10.19,10.13361,100],["2019-07-17",10.15,10.09383,155000],["2019-07-18",10.16,10.10377,2091500],["2019-07-19",10.18,10.12366,4600],["2019-07-22",10.2,10.14355,200],["2019-07-23",10.2,10.14355,100],["2019-07-24",10.21,10.1535,1500],["2019-07-25",10.18,10.12366,162800],["2019-07-26",10.23,10.17339,50700],["2019-07-29",10.22,10.16344,20200],["2019-07-30",10.25,10.19328,34900],["2019-07-31",10.19,10.13361,40400],["2019-08-01",10.2,10.14355,226400],["2019-08-02",10.25,10.19328,62600],["2019-08-05",10.18,10.12366,600],["2019-08-06",10.22,10.16344,21000],["2019-08-07",10.18,10.12366,57600],["2019-08-08",10.18,10.12366,5800],["2019-08-09",10.19,10.13361,19600],["2019-08-12",10.19,10.13361,19600],["2019-08-13",10.23,10.17339,10800],["2019-08-14",10.25,10.19328,1900],["2019-08-15",10.24,10.18333,13800],["2019-08-16",10.24,10.18333,1400],["2019-08-19",10.245,10.1883,10100],["2019-08-20",10.12,10.064,9300],["2019-08-21",10.25,10.19328,100],["2019-08-22",10.25,10.19328,7200],["2019-08-23",10.195,10.13858,6400],["2019-08-26",10.22,10.16344,121800],["2019-08-27",10.2,10.14355,900],["2019-08-28",10.19,10.13361,2200],["2019-08-29",10.17,10.11372,800],["2019-08-30",10.25,10.19328,1200],["2019-09-03",10.23,10.17339,124900],["2019-09-04",10.233,10.17637,600],["2019-09-05",10.23,10.17339,300],["2019-09-06",10.19,10.13361,206200],["2019-09-09",10.19,10.13361,383500],["2019-09-10",10.19,10.13361,300],["2019-09-11",10.2,10.14355,10200],["2019-09-12",10.2,10.14355,4300],["2019-09-13",10.24,10.18333,59600],["2019-09-16",10.22,10.16344,392900],["2019-09-17",10.22,10.16344,4000],["2019-09-18",10.22,10.16344,29500],["2019-09-19",10.22,10.16344,24800],["2019-09-20",10.28,10.22311,333100],["2019-09-23",10.25,10.19328,57400],["2019-09-24",10.23,10.17339,26100],["2019-09-25",10.24,10.18333,2900],["2019-09-26",10.27,10.21317,106400],["2019-09-27",10.27,10.21317,8700],["2019-09-30",10.2,10.14355,1100],["2019-10-01",10.23,10.17339,2300],["2019-10-02",10.22,10.16344,1300],["2019-10-03",10.23,10.17339,50800],["2019-10-04",10.27,10.21317,107500],["2019-10-07",10.25,10.19328,20600],["2019-10-08",10.23,10.17339,1100],["2019-10-09",10.23,10.17339,234200],["2019-10-10",10.24,10.18333,12200],["2019-10-11",10.23,10.17339,400],["2019-10-14",10.23,10.17339,74600],["2019-10-15",10.22,10.16344,128500],["2019-10-16",10.24,10.18333,4700],["2019-10-17",10.22,10.16344,263000],["2019-10-18",10.22,10.16344,100],["2019-10-21",10.24,10.18333,1500],["2019-10-22",10.24,10.18333,404000],["2019-10-23",10.27,10.21317,660200],["2019-10-24",10.27,10.21317,76200],["2019-10-25",10.27,10.21317,450600],["2019-10-28",10.27,10.21317,54300],["2019-10-29",10.27,10.21317,0],["2019-10-30",10.28,10.22311,200],["2019-10-31",10.27,10.21317,1400],["2019-11-01",10.27,10.21317,100],["2019-11-04",10.27,10.21317,100],["2019-11-05",10.24,10.18333,52100],["2019-11-06",10.27,10.21317,10000],["2019-11-07",10.27,10.21317,0],["2019-11-08",10.24,10.18333,45600],["2019-11-11",10.24,10.18333,0],["2019-11-12",10.255,10.19825,2231700],["2019-11-13",10.24,10.18333,1602300],["2019-11-14",10.24,10.18333,126100],["2019-11-15",10.28,10.22311,27800],["2019-11-18",10.24,10.18333,20700],["2019-11-19",10.24,10.18333,5000],["2019-11-20",10.24,10.18333,100],["2019-11-21",10.25,10.19328,27200],["2019-11-22",10.25,10.19328,500],["2019-11-25",10.23,10.17339,1650800],["2019-11-26",10.23,10.17339,5000],["2019-11-27",10.23,10.17339,0],["2019-11-29",10.23,10.17339,0],["2019-12-02",10.35,10.29272,2611000],["2019-12-03",10.38,10.32256,411600],["2019-12-04",10.38,10.32256,151500],["2019-12-05",10.375,10.31759,5000],["2019-12-06",10.39,10.3325,2900],["2019-12-09",10.45,10.39217,665100],["2019-12-10",10.62,10.56123,20965500],["2019-12-11",11.04,10.9789,8038900],["2019-12-12",11.07,11.00874,6818900],["2019-12-13",10.94,10.87946,1196200],["2019-12-16",10.9,10.83968,372400],["2019-12-17",10.89,10.82973,1448400],["2019-12-18",10.85,10.78996,256800],["2019-12-19",10.86,10.7999,295600],["2019-12-20",10.98,10.91924,2357300],["2019-12-23",10.95,10.8894,223900],["2019-12-24",10.9,10.83968,275700],["2019-12-26",10.92,10.85957,501700],["2019-12-27",10.94,10.87946,809900],["2019-12-30",10.92,10.85957,421200],["2019-12-31",11.03,10.96896,1540500],["2020-01-02",11.22,11.15791,1033800],["2020-01-03",11.24,11.1778,646300],["2020-01-06",11.32,11.25735,954000],["2020-01-07",11.41,11.34686,1311300],["2020-01-08",11.45,11.38663,1258800],["2020-01-09",11.75,11.68498,3353900],["2020-01-10",11.67,11.60542,3927900],["2020-01-13",11.67,11.60542,1175900],["2020-01-14",11.7,11.63525,564700],["2020-01-15",11.71,11.6452,1517700],["2020-01-16",11.67,11.60542,684500],["2020-01-17",11.4,11.33691,1550800],["2020-01-21",11.5,11.43636,1932700],["2020-01-22",11.59,11.52586,1907400],["2020-01-23",11.7,11.63525,2965800],["2020-01-24",11.91,11.84409,3502700],["2020-01-27",12.16,12.0927,4482000],["2020-01-28",12.51,12.44077,2480500],["2020-01-29",12.63,12.56011,2262300],["2020-01-30",12.49,12.42088,1207000],["2020-01-31",12.4,12.33138,2144000],["2020-02-03",12.38,12.31149,1195100],["2020-02-04",12.69,12.61977,1775000],["2020-02-05",12.79,12.71922,1138600],["2020-02-06",12.86,12.78883,2820800],["2020-02-07",12.88,12.80872,475700],["2020-02-10",13,12.92806,738000],["2020-02-11",12.75,12.67944,2963500],["2020-02-12",12.5,12.43082,1178300],["2020-02-13",12.67,12.59988,1863800],["2020-02-14",13,12.92806,2181800],["2020-02-18",13.34,13.26618,3368500],["2020-02-19",13.46,13.38551,1836400],["2020-02-20",13,12.92806,2199000],["2020-02-21",12.85,12.77889,2137000],["2020-02-24",12.69,12.61977,2670200],["2020-02-25",12.5,12.43082,3332900],["2020-02-26",12.32,12.25182,2051500],["2020-02-27",11.84,11.77448,3491200],["2020-02-28",11.79,11.72475,2810000],["2020-03-02",11.76,11.69492,1710000],["2020-03-03",11.14,11.07835,3235500],["2020-03-04",11.24,11.1778,3358000],["2020-03-05",10.49,10.43195,3424900],["2020-03-06",10,9.94466,3305500],["2020-03-09",9.95,9.89494,3629600],["2020-03-10",11.1,11.03857,3061800],["2020-03-11",10.65,10.59106,2294000],["2020-03-12",8.7,8.65185,4272800],["2020-03-13",8.9,8.85075,4997600],["2020-03-16",7.73,7.68722,5696100],["2020-03-17",7.25,7.20988,2917700],["2020-03-18",5.57,5.53918,5092500],["2020-03-19",6.76,6.72259,3926000],["2020-03-20",7.36,7.31927,3384100],["2020-03-23",6.76,6.72259,3538400],["2020-03-24",7.68,7.6375,3403000],["2020-03-25",8.92,8.87064,1863700],["2020-03-26",8.88,8.83086,2393600],["2020-03-27",8.22,8.17451,2577800],["2020-03-30",8.14,8.09495,1332700],["2020-03-31",8.65,8.60213,1628800],["2020-04-01",8.07,8.02534,2206300],["2020-04-02",8.13,8.08501,1339200],["2020-04-03",7.9,7.85628,1483100],["2020-04-06",8.6,8.55241,1415700],["2020-04-07",8.14,8.09495,1974700],["2020-04-08",8.5,8.45296,1550600],["2020-04-09",9.19,9.13914,2207500],["2020-04-13",9.65,9.5966,2202400],["2020-04-14",9.88,9.82532,2254300],["2020-04-15",9.72,9.66621,1091500],["2020-04-16",10,9.94466,1551100],["2020-04-17",10.28,10.22311,2105700],["2020-04-20",10.26,10.20322,865800],["2020-04-21",9.98,9.92477,2111300],["2020-04-22",10,9.94466,1884500],["2020-04-23",10.09,10.03416,981000],["2020-04-24",10.26,10.20322,753700],["2020-04-27",10.37,10.31261,1096800],["2020-04-28",10.45,10.39217,1192000],["2020-04-29",10.65,10.59106,1242400],["2020-04-30",10.59,10.53139,1567000],["2020-05-01",10.29,10.23305,2055300],["2020-05-04",10.09,10.03416,1527400],["2020-05-05",10.4,10.34244,2763700],["2020-05-06",10.65,10.59106,4518500],["2020-05-07",10.87,10.80985,2720500],["2020-05-08",11.01,10.94907,2308600],["2020-05-11",11.54,11.47614,2556400],["2020-05-12",11.56,11.49603,1971700],["2020-05-13",11.24,11.1778,2783000],["2020-05-14",11.59,11.52586,1927100],["2020-05-15",11.45,11.38663,1591700],["2020-05-18",11.71,11.6452,2161800],["2020-05-19",11.75,11.68498,1527600],["2020-05-20",11.97,11.90376,2236500],["2020-05-21",12.02,11.95348,2635400],["2020-05-22",12.07,12.0032,2370700],["2020-05-26",12.49,12.42088,3573400],["2020-05-27",12.45,12.3811,3815200],["2020-05-28",12.55,12.48055,1189100],["2020-05-29",12.73,12.65955,3242400],["2020-06-01",13.31,13.23634,2224700],["2020-06-02",13.47,13.39546,2440400],["2020-06-03",13.92,13.84297,2661900],["2020-06-04",13.64,13.56452,2451900],["2020-06-05",14,13.92253,2638000],["2020-06-08",14.86,14.77776,7791500],["2020-06-09",14.22,14.14131,2446200],["2020-06-10",14.22,14.14131,2268700],["2020-06-11",13.54,13.46507,2480500],["2020-06-12",14.26,14.18108,2562200],["2020-06-15",14.24,14.1612,2419600],["2020-06-16",14.49,14.40981,2556100],["2020-06-17",14.16,14.08164,4404800],["2020-06-18",14.27,14.19103,5284400],["2020-06-19",13.82,13.74352,5114600],["2020-06-22",13.48,13.4054,7418200],["2020-06-23",13.58,13.50485,7218300],["2020-06-24",13.19,13.11701,2230400],["2020-06-25",12.98,12.90817,2936700],["2020-06-26",12.27,12.2021,16064100],["2020-06-29",13.11,13.03745,2720700],["2020-06-30",13.56,13.48496,3386500],["2020-07-01",13.97,13.89269,3589000],["2020-07-02",14.07,13.99214,2013100],["2020-07-06",13.97,13.89269,1592700],["2020-07-07",13.62,13.54463,2169300],["2020-07-08",13.83,13.75346,3022300],["2020-07-09",13.88,13.80319,2176400],["2020-07-10",13.9,13.82308,1746900],["2020-07-13",13.54,13.46507,3101800],["2020-07-14",13.85,13.77335,1694500],["2020-07-15",14,13.92253,3458900],["2020-07-16",13.88,13.80319,1537400],["2020-07-17",14.24,14.1612,2680800],["2020-07-20",13.99,13.91258,1466700],["2020-07-21",13.88,13.80319,1519100],["2020-07-22",13.76,13.68385,2370200],["2020-07-23",13.56,13.48496,2122800],["2020-07-24",13.58,13.50485,1550900],["2020-07-27",13.66,13.5844,947900],["2020-07-28",13.55,13.47501,1183900],["2020-07-29",14,13.92253,1137500],["2020-07-30",14.25,14.17114,1261600],["2020-07-31",14.5,14.41975,1462100],["2020-08-03",15.01,14.92694,3192500],["2020-08-04",15.2,15.11588,2256100],["2020-08-05",16.89,16.79653,4644400],["2020-08-06",16.42,16.32913,3011200],["2020-08-07",16.49,16.39874,1753200],["2020-08-10",16.88,16.78658,2350200],["2020-08-11",16.77,16.67719,2344400],["2020-08-12",15.76,15.67279,4869500],["2020-08-13",16.66,16.56781,12446500],["2020-08-14",16.3,16.20979,2871700],["2020-08-17",15.75,15.66284,4364600],["2020-08-18",15.5,15.41422,3634400],["2020-08-19",15.68,15.59323,3102800],["2020-08-20",16.2,16.11035,3072500],["2020-08-21",15.91,15.82195,4479200],["2020-08-24",16.5,16.40869,3710200],["2020-08-25",16.92,16.82636,2553800],["2020-08-26",16.74,16.64736,1933000],["2020-08-27",16.75,16.6573,1988300],["2020-08-28",16.5,16.40869,1167100],["2020-08-31",16.23,16.14018,1802700],["2020-09-01",16.44,16.34902,1393600],["2020-09-02",16.64,16.54791,1696100],["2020-09-03",15.96,15.87168,2272500],["2020-09-04",16.1,16.0109,2199500],["2020-09-08",16.35,16.25951,2792800],["2020-09-09",16.85,16.75675,2324900],["2020-09-10",16.91,16.81642,2899800],["2020-09-11",16.95,16.8562,1451200],["2020-09-14",17.54,17.44293,2518200],["2020-09-15",17.66,17.56227,2277400],["2020-09-16",17.58,17.48271,2337900],["2020-09-17",17.4,17.30371,2589600],["2020-09-18",17.61,17.51255,11179600],["2020-09-21",16.95,16.8562,3094400],["2020-09-22",16.97,16.87609,1667700],["2020-09-23",16.73,16.63741,2038900],["2020-09-24",16.64,16.54791,1479700],["2020-09-25",16.82,16.72692,1291000],["2020-09-28",16.97,16.87609,1916500],["2020-09-29",17.13,17.0352,2273800],["2020-09-30",17.32,17.22415,2140600],["2020-10-01",17.9,17.80094,3281600],["2020-10-02",17.59,17.49266,2072500],["2020-10-05",17.8,17.70149,4075400],["2020-10-06",17.84,17.74127,2456100],["2020-10-07",18.1,17.99983,2521100],["2020-10-08",18.14,18.03961,1661500],["2020-10-09",18.04,17.94017,1036000],["2020-10-12",17.98,17.8805,1562100],["2020-10-13",17.93,17.83078,1520500],["2020-10-14",18.31,18.20867,2604400],["2020-10-15",18.33,18.22856,2096500],["2020-10-16",18.34,18.23851,3381800],["2020-10-19",18.32,18.21861,3165700],["2020-10-20",18.51,18.40756,1919300],["2020-10-21",18.57,18.46723,2029900],["2020-10-22",19.05,18.94458,2900700],["2020-10-23",18.84,18.73574,2237500],["2020-10-26",18.17,18.06945,3688100],["2020-10-27",17.92,17.82083,2147800],["2020-10-28",17.6,17.5026,1650400],["2020-10-29",17.94,17.84072,1506700],["2020-10-30",17.65,17.55233,2097100],["2020-11-02",17.41,17.31365,3679800],["2020-11-03",17.6,17.5026,2448000],["2020-11-04",17.35,17.25398,3915700],["2020-11-05",17.28,17.18437,2086200],["2020-11-06",16.96,16.86614,2642700],["2020-11-09",16.9,16.80648,3974400],["2020-11-10",16.82,16.72692,2996200],["2020-11-11",17.35,17.25398,1742100],["2020-11-12",17.31,17.2142,1927800],["2020-11-13",17.99,17.89044,16417800],["2020-11-16",18.27,18.16889,6663700],["2020-11-17",18.41,18.30812,3459800],["2020-11-18",18.1,17.99983,4945000],["2020-11-19",18.54,18.4374,2605800],["2020-11-20",18.62,18.51695,2086600],["2020-11-23",18.97,18.86502,2501500],["2020-11-24",18.64,18.53684,3199400],["2020-11-25",18.83,18.72579,1766600],["2020-11-27",18.85,18.74568,831200],["2020-11-30",18.71,18.60646,2224000],["2020-12-01",19.39,19.293,6334900],["2020-12-02",19.39,19.293,2584300],["2020-12-03",19.24,19.14375,3120000],["2020-12-04",19.75,19.65121,1927900],["2020-12-07",19.39,19.293,2415700],["2020-12-08",19.91,19.81041,3607800],["2020-12-09",18.92,18.82536,4283800],["2020-12-10",19.03,18.9348,3212300],["2020-12-11",18.98,18.88506,3147000],["2020-12-14",19.03,18.9348,2983100],["2020-12-15",19,18.90496,2411100],["2020-12-16",18.75,18.65621,3401600],["2020-12-17",19.28,19.18355,4416100],["2020-12-18",19.19,19.09401,4474300],["2020-12-21",19.01,18.91491,2361700],["2020-12-22",18.96,18.86516,2289100],["2020-12-23",19,18.90496,1814900],["2020-12-24",18.93,18.83531,506000],["2020-12-28",18.65,18.55671,2069500],["2020-12-29",18.5,18.40746,1927700],["2020-12-30",18.59,18.49701,1942100],["2020-12-31",18.67,18.57661,1724300],["2021-01-04",18.52,18.42736,3548500],["2021-01-05",18.15,18.05921,3283300],["2021-01-06",18.25,18.15871,4894500],["2021-01-07",18.27,18.17861,3248200],["2021-01-08",18.07,17.97961,6194900],["2021-01-11",18.08,17.98956,3522900],["2021-01-12",18.37,18.27811,4936900],["2021-01-13",18.69,18.59651,5570400],["2021-01-14",18.78,18.68606,6251700],["2021-01-15",19.51,19.41241,4458400],["2021-01-19",20.61,20.50691,7240600],["2021-01-20",20.79,20.686,10998700],["2021-01-21",20.61,20.50691,6646700],["2021-01-22",20.01,19.9099,3341100],["2021-01-25",20.2,20.09896,3258100],["2021-01-26",20.71,20.60641,4830700],["2021-01-27",19.69,19.59151,7543900],["2021-01-28",20.02,19.91985,4299100],["2021-01-29",20.12,20.01936,4962000],["2021-02-01",20.14,20.03925,4228300],["2021-02-02",20.12,20.01936,3230300],["2021-02-03",20.09,19.9895,2695600],["2021-02-04",20.56,20.45716,2044600],["2021-02-05",20.9,20.79545,2862100],["2021-02-08",21.31,21.2034,3150900],["2021-02-09",20.9,20.79545,1609500],["2021-02-10",21.31,21.2034,2409500],["2021-02-11",21.16,21.05415,2739700],["2021-02-12",21.44,21.33275,2935400],["2021-02-16",21.3,21.19345,3156700],["2021-02-17",21.15,21.0442,2536000],["2021-02-18",21.03,20.9248,2742200],["2021-02-19",21.63,21.5218,3680600],["2021-02-22",21.33,21.2233,2835200],["2021-02-23",21.7,21.59145,5856800],["2021-02-24",20.8,20.69595,9617200],["2021-02-25",20.33,20.22831,7092600],["2021-02-26",20.93,20.8253,4103400],["2021-03-01",21.32,21.21335,9549700],["2021-03-02",20.95,20.8452,4736400],["2021-03-03",20.9,20.79545,4456200],["2021-03-04",20.04,19.93976,8668900],["2021-03-05",20.05,19.9497,7871400],["2021-03-08",19.66,19.56166,4648400],["2021-03-09",20.21,20.1089,4125900],["2021-03-10",20.63,20.5268,3875500],["2021-03-11",21.17,21.0641,5271700],["2021-03-12",21.07,20.9646,2404500],["2021-03-15",21.11,21.0044,3331500],["2021-03-16",20.42,20.31786,3141800],["2021-03-17",20.71,20.60641,3053100],["2021-03-18",20.24,20.13875,3094600],["2021-03-19",20.45,20.34771,4649400],["2021-03-22",20.36,20.25816,3272600],["2021-03-23",19.54,19.44226,3831200],["2021-03-24",19.2,19.10396,2981800],["2021-03-25",19.41,19.3129,5115100],["2021-03-26",19.49,19.3925,6852400],["2021-03-29",19.28,19.18355,4390700],["2021-03-30",19.78,19.68106,7039600],["2021-03-31",20,19.89995,3594800],["2021-04-01",21.01,20.90491,4111700],["2021-04-05",20.97,20.8651,2572200],["2021-04-06",21.54,21.43225,3588800],["2021-04-07",21.17,21.0641,2482000],["2021-04-08",21.49,21.3825,2850800],["2021-04-09",21.43,21.3228,1855300],["2021-04-12",21.6,21.49195,1816400],["2021-04-13",21.96,21.85015,3224600],["2021-04-14",22.14,22.02925,4170700],["2021-04-15",22.4,22.28795,6105000],["2021-04-16",22.47,22.3576,3932100],["2021-04-19",22.25,22.1387,3582300],["2021-04-20",21.78,21.67105,4778500],["2021-04-21",21.8,21.69095,2333200],["2021-04-22",21.97,21.8601,2973900],["2021-04-23",21.77,21.6611,2426500],["2021-04-26",22.4,22.28795,4198600],["2021-04-27",23.08,22.96455,4706000],["2021-04-28",22.99,22.875,6045100],["2021-04-29",23.25,23.1337,3677800],["2021-04-30",22.7,22.58645,2825100],["2021-05-03",22.82,22.70585,2853400],["2021-05-04",22.6,22.48695,3274200],["2021-05-05",22.89,22.7755,2813000],["2021-05-06",22.86,22.74565,2999800],["2021-05-07",23.01,22.8949,2921400],["2021-05-10",22.7,22.58645,1815000],["2021-05-11",22.36,22.24815,1979800],["2021-05-12",21.76,21.65115,2717200],["2021-05-13",22.21,22.0989,1967400],["2021-05-14",23.31,23.1934,2018600],["2021-05-17",23.13,23.01429,2584900],["2021-05-18",23.19,23.074,1826500],["2021-05-19",23.46,23.34265,2364500],["2021-05-20",23.65,23.5317,2184000],["2021-05-21",23.65,23.5317,2348000],["2021-05-24",24.33,24.2083,2521200],["2021-05-25",24.27,24.1486,3424300],["2021-05-26",24.42,24.29784,2441200],["2021-05-27",24.62,24.49685,2594700],["2021-05-28",24.82,24.69584,2414600],["2021-06-01",24.92,24.79535,2157000],["2021-06-02",25.05,24.9247,2919100],["2021-06-03",25.15,25.02419,2156900],["2021-06-04",25.35,25.22319,2479100],["2021-06-07",25.65,25.52169,3265100],["2021-06-08",26.01,25.87989,2676400],["2021-06-09",26.26,26.12864,4194700],["2021-06-10",25.91,25.78039,2396200],["2021-06-11",26.21,26.07889,1262800],["2021-06-14",25.89,25.76049,2155800],["2021-06-15",25.91,25.78039,1974200],["2021-06-16",26.55,26.41718,4274000],["2021-06-17",26.45,26.31769,3588600],["2021-06-18",26.12,25.98934,2464000],["2021-06-21",26.64,26.50674,1845900],["2021-06-22",26.87,26.73559,1575800],["2021-06-23",26.98,26.84504,1305400],["2021-06-24",27.21,27.07389,1838000],["2021-06-25",27.15,27.01419,3838100],["2021-06-28",27.08,26.94454,1547200],["2021-06-29",27.18,27.04404,1581100],["2021-06-30",27.3,27.16344,2655600],["2021-07-01",27.46,27.32264,2929000],["2021-07-02",26.95,26.81519,1858700],["2021-07-06",27.61,27.47189,1759400],["2021-07-07",27.03,26.89479,2032300],["2021-07-08",27.19,27.05399,2056400],["2021-07-09",27.39,27.25299,1180800],["2021-07-12",27.43,27.29279,1312600],["2021-07-13",27.25,27.11369,1237600],["2021-07-14",26.66,26.52664,2081100],["2021-07-15",26.49,26.35749,2480600],["2021-07-16",26.56,26.42714,1848900],["2021-07-19",26.63,26.49679,2177200],["2021-07-20",27.16,27.02414,2200600],["2021-07-21",27.66,27.52164,2594000],["2021-07-22",27.44,27.30274,1822700],["2021-07-23",27.74,27.60124,970300],["2021-07-26",27.51,27.37239,1184900],["2021-07-27",27.67,27.53159,2186600],["2021-07-28",27.61,27.47189,2797600],["2021-07-29",28.13,27.98929,2570800],["2021-07-30",28.04,27.89974,2066600],["2021-08-02",27.73,27.59129,2362500],["2021-08-03",28,27.85994,2921600],["2021-08-04",27.62,27.48184,1626100],["2021-08-05",27.35,27.21319,2566600],["2021-08-06",27.26,27.12364,2168200],["2021-08-09",27.52,27.38234,2363500],["2021-08-10",27.03,26.89479,2207800],["2021-08-11",27.02,26.88484,3030900],["2021-08-12",27.46,27.32264,2756500],["2021-08-13",27.15,27.01419,1027400],["2021-08-16",26.92,26.78534,1590800],["2021-08-17",26.96,26.82514,1616300],["2021-08-18",26.95,26.81519,1424600],["2021-08-19",26.59,26.45699,1458600],["2021-08-20",27.08,26.94454,1584300],["2021-08-23",27.29,27.15349,1690000],["2021-08-24",27.52,27.38234,1252000],["2021-08-25",27.67,27.53159,1671000],["2021-08-26",27.9,27.76044,1085500],["2021-08-27",28.29,28.14849,856300],["2021-08-30",28.55,28.40719,1116000],["2021-08-31",28.17,28.02908,889900],["2021-09-01",28.36,28.21814,1011500],["2021-09-02",28.59,28.44699,961100],["2021-09-03",28.19,28.04898,730000],["2021-09-07",28.04,27.89974,1030500],["2021-09-08",25.99,25.85999,5216800],["2021-09-09",25.07,24.94459,5095000],["2021-09-10",24.53,24.4073,3810000],["2021-09-13",23.97,23.8501,4860100],["2021-09-14",23.64,23.52175,3141700],["2021-09-15",23.55,23.4322,3112300],["2021-09-16",24,23.87994,2947800],["2021-09-17",23.73,23.6113,4570500],["2021-09-20",23.86,23.74065,2993200],["2021-09-21",23.69,23.5715,2078600],["2021-09-22",24,23.87994,1708100],["2021-09-23",24.11,23.9894,3519200],["2021-09-24",23.83,23.7108,2126100],["2021-09-27",24.15,24.0292,3350000],["2021-09-28",23.68,23.56155,2479400],["2021-09-29",24.28,24.15855,3017900],["2021-09-30",24.09,23.9695,4069800],["2021-10-01",24.54,24.41724,3352600],["2021-10-04",23.76,23.64114,3431500],["2021-10-05",23.13,23.01429,3387300],["2021-10-06",23.07,22.9546,1911300],["2021-10-07",23.12,23.00435,1660900],["2021-10-08",22.43,22.3178,2343500],["2021-10-11",22.27,22.1586,2803400],["2021-10-12",21.71,21.6014,3381300],["2021-10-13",21.86,21.75065,4905500],["2021-10-14",22.86,22.74565,3530900],["2021-10-15",22.92,22.80535,1928700],["2021-10-18",23.22,23.10385,2785600],["2021-10-19",23.38,23.26304,1703700],["2021-10-20",23.47,23.3526,1218000],["2021-10-21",23.8,23.68094,1465200],["2021-10-22",24.07,23.9496,2415300],["2021-10-25",24.21,24.08889,1751600],["2021-10-26",24.05,23.9297,1876300],["2021-10-27",24.69,24.5665,4845700],["2021-10-28",25.7,25.57145,3870600],["2021-10-29",25.68,25.55155,2092100],["2021-11-01",26.05,25.91969,5267900],["2021-11-02",25.15,25.02419,13370900],["2021-11-03",25.81,25.68089,7516400],["2021-11-04",26.95,26.81519,4065100],["2021-11-05",27.63,27.49179,5864200],["2021-11-08",27.54,27.40224,3972700],["2021-11-09",26.97,26.83509,1638100],["2021-11-10",26.66,26.52664,1580700],["2021-11-11",26.7,26.56644,1647400],["2021-11-12",26.71,26.57639,2112900],["2021-11-15",26.92,26.78534,2419700],["2021-11-16",26.84,26.70574,2365600],["2021-11-17",26.76,26.62614,908400],["2021-11-18",26.59,26.45699,5429400],["2021-11-19",26.98,26.84504,2201100],["2021-11-22",26.59,26.45699,2552400],["2021-11-23",25.62,25.49184,5577000],["2021-11-24",26.24,26.10874,1777600],["2021-11-26",25.78,25.65104,1458200],["2021-11-29",25.99,25.85999,1388400],["2021-11-30",25.64,25.52156,2968000],["2021-12-01",24.7,24.58591,3421100],["2021-12-02",25.64,25.52156,3097100],["2021-12-03",25.51,25.39216,1476100],["2021-12-06",25.83,25.71068,2578600],["2021-12-07",26.56,26.43731,3742700],["2021-12-08",26.76,26.63639,1648400],["2021-12-09",25.99,25.86994,2272600],["2021-12-10",25.78,25.66092,1405400],["2021-12-13",25.45,25.33244,1558200],["2021-12-14",24.34,24.22757,3494300],["2021-12-15",25.02,24.90442,1504700],["2021-12-16",24.02,23.90905,1907200],["2021-12-17",23.95,23.83937,3752600],["2021-12-20",23.79,23.68011,2400100],["2021-12-21",24.19,24.07826,1101100],["2021-12-22",23.98,23.86923,1619100],["2021-12-23",24.86,24.74517,1208700],["2021-12-27",24.98,24.86461,1398500],["2021-12-28",24.7,24.58591,1282300],["2021-12-29",25,24.88452,1106300],["2021-12-30",25.18,25.06369,2279300],["2021-12-31",24.97,24.85466,1349500],["2022-01-03",24.38,24.26738,4275100],["2022-01-04",23.92,23.80951,2508200],["2022-01-05",22.84,22.7345,3887900],["2022-01-06",23.4,23.29191,2417000],["2022-01-07",22.55,22.44583,4071600],["2022-01-10",23.54,23.43126,2855500],["2022-01-11",23.97,23.85928,2299700],["2022-01-12",23.91,23.79955,2179300],["2022-01-13",23.77,23.6602,2507700],["2022-01-14",23.29,23.18242,1810500],["2022-01-18",22.73,22.62501,2087100],["2022-01-19",22.39,22.28657,3156400],["2022-01-20",21.98,21.87846,1784000],["2022-01-21",21.34,21.24142,2037800],["2022-01-24",21.92,21.81874,2565900],["2022-01-25",21.21,21.11202,1641500],["2022-01-26",20.63,20.5347,2274300],["2022-01-27",19.66,19.56918,3074100],["2022-01-28",20.05,19.95738,2054600],["2022-01-31",20.86,20.76365,2576800],["2022-02-01",21.11,21.01249,2720900],["2022-02-02",21.33,21.23147,2412600],["2022-02-03",20.93,20.83332,4568800],["2022-02-04",21.33,21.23147,2645400],["2022-02-07",21.62,21.52013,3592600],["2022-02-08",22.52,22.41597,3952700],["2022-02-09",22.82,22.71459,1580100],["2022-02-10",22.41,22.30648,1350100],["2022-02-11",21.14,21.04235,1771800],["2022-02-14",20.82,20.72383,1553600],["2022-02-15",21.68,21.57986,1348500],["2022-02-16",21.96,21.85856,1166700],["2022-02-17",20.69,20.59443,1210500],["2022-02-18",20.47,20.37544,1685300],["2022-02-22",19.57,19.4796,2898600],["2022-02-23",12.38,12.32282,44348900],["2022-02-24",12.39,12.33277,17918800],["2022-02-25",13.2,13.13902,17192100],["2022-02-28",13.02,12.95986,7558800],["2022-03-01",12.59,12.53184,7668200],["2022-03-02",12,11.94457,7589400],["2022-03-03",11.5,11.44688,6230000],["2022-03-04",10.57,10.52117,8436600],["2022-03-07",10.05,10.00358,10042700],["2022-03-08",10.19,10.14293,6391600],["2022-03-09",10.92,10.86956,7174900],["2022-03-10",11.39,11.33739,6141800],["2022-03-11",11.84,11.78531,6518900],["2022-03-14",11.13,11.07859,5718300],["2022-03-15",11.89,11.83508,5581900],["2022-03-16",12.32,12.26309,5783100],["2022-03-17",13.22,13.15893,5278000],["2022-03-18",13.4,13.3381,4513500],["2022-03-21",13.04,12.97976,6229400],["2022-03-22",13.42,13.35801,7609900],["2022-03-23",13.11,13.04944,5698400],["2022-03-24",12.78,12.72097,4380100],["2022-03-25",12.85,12.79064,4676100],["2022-03-28",13.05,12.98972,4792600],["2022-03-29",13.64,13.57699,5330700],["2022-03-30",13.71,13.64667,4587900],["2022-03-31",14,13.93533,5565200],["2022-04-01",14.58,14.51265,6237100],["2022-04-04",14.49,14.42307,3067100],["2022-04-05",13.85,13.78602,4378600],["2022-04-06",13.66,13.5969,2471000],["2022-04-07",13.47,13.40778,3169500],["2022-04-08",13.54,13.47746,3341000],["2022-04-11",12.96,12.90013,3885500],["2022-04-12",12.37,12.31286,4140800],["2022-04-13",13.12,13.05939,2575000],["2022-04-14",12.38,12.32282,3012600],["2022-04-18",12.06,12.00429,3221700],["2022-04-19",13.07,13.00963,4146700],["2022-04-20",12.9,12.84041,4125400],["2022-04-21",12.44,12.38253,3047800],["2022-04-22",11.63,11.57628,3708400],["2022-04-25",12.06,12.00429,5055500],["2022-04-26",11.54,11.48669,4863400],["2022-04-27",12.87,12.81055,6304400],["2022-04-28",12.76,12.70106,4641000],["2022-04-29",12.53,12.47212,3632000],["2022-05-02",12.61,12.55175,3397600],["2022-05-03",12.75,12.6911,1929800],["2022-05-04",13.29,13.22861,2342300],["2022-05-05",12.51,12.45221,3199200],["2022-05-06",12.21,12.1536,2076300],["2022-05-09",11.16,11.10845,2664500],["2022-05-10",10.05,10.00358,6103500],["2022-05-11",10.17,10.12302,5569900],["2022-05-12",10.44,10.39178,4539800],["2022-05-13",11.3,11.2478,3724800],["2022-05-16",10.79,10.74016,2216900],["2022-05-17",11.41,11.3573,2745800],["2022-05-18",10.92,10.86956,2734300],["2022-05-19",10.98,10.92928,4873700],["2022-05-20",10.84,10.78993,5960200],["2022-05-23",10.79,10.74016,3019000],["2022-05-24",10.25,10.20265,4667700],["2022-05-25",10.24,10.1927,7147600],["2022-05-26",10.86,10.80984,5967000],["2022-05-27",11.44,11.38715,5822300],["2022-05-31",10.99,10.93923,5310600],["2022-06-01",10.34,10.29224,9220400],["2022-06-02",10.86,10.80984,8995800],["2022-06-03",10.87,10.81979,14598500],["2022-06-06",11.02,10.9691,6891400],["2022-06-07",11.41,11.3573,5971600],["2022-06-08",10.95,10.89942,5353100],["2022-06-09",10.49,10.44154,4997600],["2022-06-10",10.09,10.04339,5388900],["2022-06-13",9.41,9.36653,6325300],["2022-06-14",9.36,9.31676,6433100],["2022-06-15",9.69,9.64524,5400000],["2022-06-16",9.04,8.99824,5474900],["2022-06-17",9.18,9.1376,4339700],["2022-06-21",9.19,9.14755,4084500],["2022-06-22",9.19,9.14755,4048000],["2022-06-23",9.42,9.37649,2701600],["2022-06-24",10.23,10.18274,9564700],["2022-06-27",10,9.95381,3144800],["2022-06-28",9.59,9.5457,2000700],["2022-06-29",8.94,8.8987,4448900],["2022-06-30",8.22,8.18203,8105700],["2022-07-01",8.29,8.25171,5359500],["2022-07-05",8.6,8.56027,4408700],["2022-07-06",8.64,8.60009,8316100],["2022-07-07",9.17,9.12764,3638900],["2022-07-08",9.03,8.98829,1969900],["2022-07-11",8.68,8.6399,3211800],["2022-07-12",8.68,8.6399,3344200],["2022-07-13",8.39,8.35124,2941100],["2022-07-14",8.43,8.39106,2942800],["2022-07-15",8.94,8.8987,3447500],["2022-07-18",8.79,8.7494,2239100],["2022-07-19",9.51,9.46607,2674100],["2022-07-20",10.17,10.12302,3432300],["2022-07-21",10.37,10.3221,2135500],["2022-07-22",10.61,10.56099,3593600],["2022-07-25",10.46,10.41168,2204700],["2022-07-26",10.25,10.20265,1502300],["2022-07-27",10.5,10.4515,2043700],["2022-07-28",10.98,10.92928,2028700],["2022-07-29",11.42,11.36725,2963100],["2022-08-01",11.45,11.39711,2515200],["2022-08-02",11.77,11.71563,4071700],["2022-08-03",11.99,11.93461,9989300],["2022-08-04",13.17,13.10916,6395900],["2022-08-05",12.83,12.77074,4955400],["2022-08-08",12.97,12.91009,3033500],["2022-08-09",12.16,12.10383,5297800],["2022-08-10",12.96,12.90013,4786900],["2022-08-11",12.83,12.77074,3215200],["2022-08-12",13.52,13.45755,3879600],["2022-08-15",13.34,13.27838,3469700],["2022-08-16",13.39,13.32815,4084900],["2022-08-17",13.11,13.04944,3508300],["2022-08-18",13.06,12.99967,2982500],["2022-08-19",12.33,12.27304,2441800],["2022-08-22",12.05,11.99434,4354400],["2022-08-23",12.05,11.99434,2899900],["2022-08-24",12.21,12.1536,1583300],["2022-08-25",12.51,12.45221,2570600],["2022-08-26",11.83,11.77535,2808500],["2022-08-29",11.88,11.82512,2213400],["2022-08-30",11.75,11.69572,1515300],["2022-08-31",11.53,11.47674,3630000],["2022-09-01",11.49,11.43692,4762200],["2022-09-02",11.21,11.15822,2851000],["2022-09-06",11.18,11.12836,1548100],["2022-09-07",11.71,11.65591,1378400],["2022-09-08",12.23,12.17351,2343000],["2022-09-09",13.37,13.30824,4838400],["2022-09-12",13.43,13.36796,4121400],["2022-09-13",12.72,12.66124,3496900],["2022-09-14",13.06,12.99967,4740900],["2022-09-15",13.02,12.95986,2073900],["2022-09-16",12.33,12.27304,3532400],["2022-09-19",12.51,12.45221,2385200],["2022-09-20",12.2,12.14364,2641800],["2022-09-21",11.75,11.69572,2627800],["2022-09-22",11.03,10.97905,5368400],["2022-09-23",9.95,9.90404,4132200],["2022-09-26",9.79,9.74478,5170900],["2022-09-27",9.68,9.63529,3914100],["2022-09-28",10.34,10.29224,2642400],["2022-09-29",9.69,9.64524,2322900],["2022-09-30",9.72,9.6751,2685600],["2022-10-03",11.25,11.19803,7401600],["2022-10-04",11.96,11.90475,4771200],["2022-10-05",11.99,11.93461,3558000],["2022-10-06",11.86,11.80522,3685000],["2022-10-07",10.95,10.89942,2473300],["2022-10-10",11.24,11.18808,5607900],["2022-10-11",11.08,11.02882,6192100],["2022-10-12",10.91,10.8596,3354300],["2022-10-13",10.88,10.82974,9816700],["2022-10-14",10.22,10.17279,4166000],["2022-10-17",10.86,10.80984,5278400],["2022-10-18",11.48,11.42697,16244000],["2022-10-19",11.4,11.34734,8678400],["2022-10-20",12.37,12.31286,11496700],["2022-10-21",13.21,13.14898,5760900],["2022-10-24",13.78,13.71635,4174400],["2022-10-25",14.13,14.06473,5039100],["2022-10-26",14.6,14.53256,7201100],["2022-10-27",14.79,14.72168,6037500],["2022-10-28",14.96,14.89089,4651600],["2022-10-31",14.31,14.2439,4395200],["2022-11-01",14.84,14.77145,4321200],["2022-11-02",14.08,14.01496,3673200],["2022-11-03",13.92,13.8557,5025900],["2022-11-04",14.18,14.1145,3230800],["2022-11-07",14.6,14.53256,3503300],["2022-11-08",14.66,14.59228,3478600],["2022-11-09",14.64,14.57238,3066500],["2022-11-10",15.28,15.20942,5087200],["2022-11-11",15.36,15.28905,3802000],["2022-11-14",14.93,14.86104,2306400],["2022-11-15",14.7,14.6321,5622600],["2022-11-16",13.88,13.81588,5325600],["2022-11-17",13.99,13.92538,3607900],["2022-11-18",13.84,13.77607,2389400],["2022-11-21",14.03,13.96519,2597400],["2022-11-22",13.81,13.74621,2076400],["2022-11-23",13.86,13.79598,1497400],["2022-11-25",13.74,13.67653,1138800],["2022-11-28",13.1,13.03949,2479200],["2022-11-29",13.2,13.14906,1933700],["2022-11-30",13.85,13.79655,2282900],["2022-12-01",14.2,14.1452,2557100],["2022-12-02",14.76,14.70304,3201300],["2022-12-05",14.35,14.29462,2045500],["2022-12-06",13.93,13.87625,3117100],["2022-12-07",13.66,13.60729,2911900],["2022-12-08",14.24,14.18505,2774200],["2022-12-09",13.64,13.58737,2469000],["2022-12-12",13.62,13.56744,2398700],["2022-12-13",14.08,14.02567,2798900],["2022-12-14",13.91,13.85632,1893800],["2022-12-15",13.25,13.19887,1879200],["2022-12-16",13.14,13.08929,4501500],["2022-12-19",12.68,12.63107,2309400],["2022-12-20",12.85,12.80041,1624400],["2022-12-21",13.14,13.08929,1621200],["2022-12-22",12.78,12.73068,1663200],["2022-12-23",12.82,12.77053,1282300],["2022-12-27",12.58,12.53146,2087400],["2022-12-28",12.35,12.30234,1633200],["2022-12-29",13.53,13.47779,3452000],["2022-12-30",13.66,13.60729,2354000],["2023-01-03",13.3,13.24868,3458300],["2023-01-04",13.5,13.44791,2505300],["2023-01-05",13.53,13.47779,2951600],["2023-01-06",14.12,14.06551,2504700],["2023-01-09",14.82,14.76281,4388600],["2023-01-10",14.52,14.46397,2425000],["2023-01-11",14.64,14.58351,1817900],["2023-01-12",14.98,14.92219,1886400],["2023-01-13",14.97,14.91223,1840500],["2023-01-17",14.96,14.90227,1798000],["2023-01-18",14.48,14.42412,2442900],["2023-01-19",13.94,13.88621,2197000],["2023-01-20",14.52,14.46397,1491000],["2023-01-23",15.53,15.47007,4017500],["2023-01-24",15.25,15.19115,2496700],["2023-01-25",14.35,14.29462,3616400],["2023-01-26",14.05,13.99578,4217200],["2023-01-27",14.38,14.32451,3144100],["2023-01-30",13.96,13.90613,1808100],["2023-01-31",14.22,14.16513,2066500],["2023-02-01",14.7,14.64328,2065700],["2023-02-02",15.04,14.98196,2340500],["2023-02-03",14.59,14.5337,3013600],["2023-02-06",14.2,14.1452,3748500],["2023-02-07",15.25,15.19115,4991300],["2023-02-08",15.73,15.6693,5075000],["2023-02-09",15.65,15.58961,3937700],["2023-02-10",14.46,14.4042,3260200],["2023-02-13",15.22,15.16127,2269400],["2023-02-14",15.63,15.56969,2557300],["2023-02-15",16.07,16.00799,3354500],["2023-02-16",16.15,16.08768,2939900],["2023-02-17",16.06,15.99803,3823900],["2023-02-21",15.26,15.20111,4883400],["2023-02-22",15.52,15.46011,11976700],["2023-02-23",16.46,16.39648,7040300],["2023-02-24",15.81,15.74899,3492300],["2023-02-27",15.76,15.69918,2715300],["2023-02-28",16.25,16.18729,3105900],["2023-03-01",16.13,16.06776,3630400],["2023-03-02",15.83,15.76891,3145900],["2023-03-03",16.36,16.29687,3580800],["2023-03-06",16.19,16.12753,3333600],["2023-03-07",15.84,15.77888,1725800],["2023-03-08",15.74,15.67926,2076900],["2023-03-09",15.38,15.32065,2730100],["2023-03-10",14.24,14.18505,4830100],["2023-03-13",13.83,13.77663,4944600],["2023-03-14",13.95,13.89617,3306200],["2023-03-15",13.32,13.2686,3688700],["2023-03-16",13.6,13.54752,2995000],["2023-03-17",13.12,13.06937,4399400],["2023-03-20",13.22,13.16899,4987600],["2023-03-21",13.77,13.71686,2253100],["2023-03-22",13.45,13.3981,2532900],["2023-03-23",13.23,13.17895,2125000],["2023-03-24",13.09,13.03949,1880400],["2023-03-27",13.19,13.1391,2611300],["2023-03-28",13.21,13.15903,1967800],["2023-03-29",13.71,13.65709,3241600],["2023-03-30",13.8,13.74675,2696500],["2023-03-31",14.31,14.25478,3137000],["2023-04-03",13.97,13.91609,2261300],["2023-04-04",13.1,13.04945,2943100],["2023-04-05",12.92,12.87014,3206800],["2023-04-06",12.38,12.33223,3482100],["2023-04-10",12.55,12.50157,3449700],["2023-04-11",12.55,12.50157,2925500],["2023-04-12",12.25,12.20273,2689300],["2023-04-13",12.43,12.38204,4092600],["2023-04-14",12.43,12.38204,2621000],["2023-04-17",12.57,12.52149,2362000],["2023-04-18",12.36,12.3123,3716200],["2023-04-19",12.49,12.4418,4485600],["2023-04-20",12.27,12.22265,1937500],["2023-04-21",12.18,12.133,2575300],["2023-04-24",12.73,12.68088,5059300],["2023-04-25",12.23,12.18281,6829700],["2023-04-26",13.59,13.53756,16760500],["2023-04-27",14.49,14.43409,6112600],["2023-04-28",14.92,14.86243,5048600],["2023-05-01",14.82,14.76281,3492900],["2023-05-02",14.92,14.86243,3744800],["2023-05-03",14.93,14.87239,5293100],["2023-05-04",14.31,14.25478,3302300],["2023-05-05",14.98,14.92219,4187300],["2023-05-08",15.08,15.02181,2130000],["2023-05-09",15.26,15.20111,3253100],["2023-05-10",15.29,15.231,2510000],["2023-05-11",15.33,15.27085,1672000],["2023-05-12",15.1,15.04173,1711300],["2023-05-15",15.32,15.26088,2162400],["2023-05-16",15.13,15.07162,1630200],["2023-05-17",15.63,15.56969,2741100],["2023-05-18",15.96,15.89841,4900300],["2023-05-19",15.56,15.49996,3661200],["2023-05-22",16.51,16.44629,7543800],["2023-05-23",16.29,16.22714,5738800],["2023-05-24",16.24,16.17733,4048800],["2023-05-25",18.51,18.43857,29409700],["2023-05-26",19.74,19.66383,15999900],["2023-05-30",20.14,20.06228,9997500],["2023-05-31",19.3,19.22552,5854900],["2023-06-01",19.4,19.32514,4783200],["2023-06-02",19.8,19.72359,4021700],["2023-06-05",20.07,19.99255,4166700],["2023-06-06",20,19.92282,2966800],["2023-06-07",20.56,20.48066,5017800],["2023-06-08",20.58,20.50058,3695200],["2023-06-09",21.19,21.10823,3982700],["2023-06-12",21.11,21.02854,4766800],["2023-06-13",22.45,22.36337,6638700],["2023-06-14",22.55,22.46298,4516600],["2023-06-15",22.6,22.51279,4453300],["2023-06-16",22.54,22.45302,7713600],["2023-06-20",23.34,23.24994,5143100],["2023-06-21",22.97,22.88136,4860800],["2023-06-22",23.31,23.22005,4356900],["2023-06-23",23.64,23.54877,6516500],["2023-06-26",23.45,23.35951,7315200],["2023-06-27",23.8,23.70816,3704700],["2023-06-28",23.35,23.2599,5087900],["2023-06-29",24.13,24.03688,8865500],["2023-06-30",24.77,24.67441,5216200],["2023-07-03",24.87,24.77403,1881900],["2023-07-05",24.3,24.20623,3535200],["2023-07-06",24.08,23.98708,3810100],["2023-07-07",24.65,24.55488,2532500],["2023-07-10",25.38,25.28206,2523000],["2023-07-11",25.31,25.21233,3047500],["2023-07-12",25.76,25.66059,3120000],["2023-07-13",26.51,26.40771,5184500],["2023-07-14",26.35,26.24832,3135200],["2023-07-17",26.35,26.24832,3027400],["2023-07-18",26.73,26.62685,4120600],["2023-07-19",26.69,26.58701,6889800],["2023-07-20",26.17,26.06901,6023900],["2023-07-21",25.68,25.58091,5709800],["2023-07-24",25.78,25.68052,3872100],["2023-07-25",25.99,25.88971,2741700],["2023-07-26",25.34,25.24221,5117700],["2023-07-27",25.32,25.22229,4690000],["2023-07-28",25.95,25.84986,4622600],["2023-07-31",26.01,25.90963,5874900],["2023-08-01",26.53,26.42762,9983200],["2023-08-02",34.29,34.15769,38471500],["2023-08-03",34.5,34.36687,12836000],["2023-08-04",35.71,35.5722,9938400],["2023-08-07",35.72,35.58216,14131800],["2023-08-08",36.22,36.08023,7777700],["2023-08-09",34.82,34.68563,7518900],["2023-08-10",33.87,33.7393,11382300],["2023-08-11",33.51,33.38069,6050400],["2023-08-14",34.58,34.44656,5947800],["2023-08-15",34.73,34.59598,5592400],["2023-08-16",33.74,33.60981,5438200],["2023-08-17",32.99,32.8627,6342100],["2023-08-18",33.97,33.83892,7282700],["2023-08-21",35.07,34.93468,5952900],["2023-08-22",34.97,34.83506,4276100],["2023-08-23",35.68,35.54232,4733300],["2023-08-24",35.01,34.87489,10481000],["2023-08-25",37.5,37.35529,10429700],["2023-08-28",38.17,38.02271,6433300],["2023-08-29",38.72,38.57058,5746600],["2023-08-30",38.89,38.73993,3397000],["2023-08-31",39.39,39.238,3569300],["2023-09-01",39.87,39.71615,4614300],["2023-09-05",39.13,38.979,3719500],["2023-09-06",38.44,38.29166,7073700],["2023-09-07",39.6,39.44719,6757300],["2023-09-08",39.2,39.04873,3862500],["2023-09-11",39.2,39.04873,6528500],["2023-09-12",37.62,37.47483,5653700],["2023-09-13",37.03,36.8871,7073300],["2023-09-14",38.44,38.29166,6826000],["2023-09-15",38.17,38.02271,7132800],["2023-09-18",37.8,37.65414,4100100],["2023-09-19",38.06,37.91313,2445100],["2023-09-20",37.12,36.97676,3696100],["2023-09-21",36.32,36.17985,3685200],["2023-09-22",36.45,36.30935,2666200],["2023-09-25",36.77,36.62811,4134200],["2023-09-26",35.52,35.38293,4622500],["2023-09-27",36.18,36.04039,5577000],["2023-09-28",37,36.85722,4655800],["2023-09-29",37.2,37.05645,4526600],["2023-10-02",38.41,38.26178,6750200],["2023-10-03",36.84,36.69784,6541400],["2023-10-04",38.19,38.04263,5267500],["2023-10-05",38.18,38.03267,3903900],["2023-10-06",39.77,39.61653,7099400],["2023-10-09",40.13,39.97515,5777500],["2023-10-10",40.58,40.42341,8552300],["2023-10-11",41.73,41.56897,8423300],["2023-10-12",41.81,41.64866,6449900],["2023-10-13",39.1,38.94912,6902800],["2023-10-16",40.65,40.49314,4355100],["2023-10-17",41.19,41.03105,5069000],["2023-10-18",38.75,38.60047,6822600],["2023-10-19",37.42,37.27559,8848700],["2023-10-20",36.74,36.59823,8789400],["2023-10-23",37.29,37.1461,6632100],["2023-10-24",39.03,38.87938,9674100],["2023-10-25",37.39,37.24572,17130500],["2023-10-26",34.86,34.72548,10790600],["2023-10-27",36.42,36.27946,7865300],["2023-10-30",38.28,38.13229,6218900],["2023-10-31",39.27,39.11847,5648500],["2023-11-01",40.23,40.07475,5920400],["2023-11-02",39.98,39.82572,5638600],["2023-11-03",40.44,40.28395,6202500],["2023-11-06",39.75,39.59661,5246500],["2023-11-07",40.15,39.99507,4686000],["2023-11-08",40.07,39.91537,4825800],["2023-11-09",39.97,39.81576,6119900],["2023-11-10",41.83,41.66859,5791900],["2023-11-13",42.29,42.1268,4239600],["2023-11-14",43.59,43.42179,6316000],["2023-11-15",43.5,43.33214,8154000],["2023-11-16",42.84,42.67469,4630200],["2023-11-17",43.29,43.12295,5138900],["2023-11-20",44.55,44.37809,4552700],["2023-11-21",42.63,42.46549,6832100],["2023-11-22",43.52,43.35205,6242700],["2023-11-24",42.68,42.5153,1531400],["2023-11-27",42.55,42.38581,5344300],["2023-11-28",42.25,42.08696,7511300],["2023-11-29",42.29,42.1268,13346500],["2023-11-30",43.66,43.49152,26319000],["2023-12-01",45.14,44.96581,9447000],["2023-12-04",45.36,45.18496,8054700],["2023-12-05",45.15,44.97577,4325000],["2023-12-06",44.16,43.98959,4325600],["2023-12-07",45.14,44.96581,4565600],["2023-12-08",47.14,46.98411,6951500],["2023-12-11",47.63,47.47249,7433900],["2023-12-12",49.43,49.26655,7006600],["2023-12-13",47.94,47.78148,7966800],["2023-12-14",47.24,47.08378,10176300],["2023-12-15",47.73,47.57217,5707600],["2023-12-18",47.8,47.64193,3012700],["2023-12-19",49.22,49.05724,3795300],["2023-12-20",47.25,47.09375,3611100],["2023-12-21",48.58,48.41936,2593900],["2023-12-22",48.78,48.61869,2421800],["2023-12-26",48.99,48.828,2078700],["2023-12-27",48.93,48.7682,2615700],["2023-12-28",48.96,48.79809,2134000],["2023-12-29",48.03,47.87117,3012600],["2024-01-02",45.64,45.48908,5770200],["2024-01-03",45.57,45.4193,5905000],["2024-01-04",45.8,45.64854,5274800],["2024-01-05",46.31,46.15686,4390700],["2024-01-08",48.54,48.37949,4179200],["2024-01-09",49.18,49.01736,3871400],["2024-01-10",48.79,48.62866,2870600],["2024-01-11",50.02,49.8546,3612700],["2024-01-12",49.52,49.35625,3465700],["2024-01-16",49.96,49.79479,3061700],["2024-01-17",49.26,49.0971,3208600],["2024-01-18",50.89,50.72172,4190200],["2024-01-19",53.67,53.49252,7499800],["2024-01-22",53.45,53.27324,7113800],["2024-01-23",53.67,53.49252,3453600],["2024-01-24",52.82,52.64534,8007700],["2024-01-25",53.31,53.13372,7383900],["2024-01-26",53.46,53.28321,5004700],["2024-01-29",54.9,54.71846,5323500],["2024-01-30",56.66,56.47264,9344800],["2024-01-31",56.33,56.14373,7562300],["2024-02-01",59.46,59.26338,10368900],["2024-02-02",61.47,61.26673,9915200],["2024-02-05",61.58,61.37636,6978700],["2024-02-06",59.12,58.9245,10174800],["2024-02-07",60.74,60.53915,6299400],["2024-02-08",61.67,61.46606,7401100],["2024-02-09",63.52,63.30996,6139500],["2024-02-12",61.32,61.11723,7719100],["2024-02-13",62.53,62.32322,10345100],["2024-02-14",64.97,64.75517,7578000],["2024-02-15",62.84,62.6322,9598700],["2024-02-16",62.97,62.76176,8065900],["2024-02-20",62.02,61.81491,9540300],["2024-02-21",58.55,58.35638,21392500],["2024-02-22",62.9,62.692,11656200],["2024-02-23",62.7,62.49266,5905900],["2024-02-26",66.31,66.09072,7090900],["2024-02-27",66.27,66.05086,8558900],["2024-02-28",66.1,65.8814,5414400],["2024-02-29",67.62,67.39639,6756200],["2024-03-01",70.57,70.33663,7711100],["2024-03-04",71.69,71.45293,9063800],["2024-03-05",70.02,69.78846,6304000],["2024-03-06",71.99,71.75194,5829700],["2024-03-07",72.09,71.85162,5393700],["2024-03-08",69.37,69.14059,7610700],["2024-03-11",67,66.77845,11753400],["2024-03-12",72.32,72.08085,7662700],["2024-03-13",73.37,73.12738,8822900],["2024-03-14",73.92,73.67555,9816100],["2024-03-15",74.16,73.91475,8130500],["2024-03-18",77.14,76.91084,12558000],["2024-03-19",77.06,76.83108,12532800],["2024-03-20",77.84,77.60876,6214900],["2024-03-21",82.11,81.86608,11019800],["2024-03-22",82.5,82.25491,6338800],["2024-03-25",81.95,81.70654,7094700],["2024-03-26",82.67,82.42441,8377100],["2024-03-27",81.01,80.76934,7800500],["2024-03-28",81.67,81.42738,5077400],["2024-04-01",80.4,80.16116,6376400],["2024-04-02",80.77,80.53006,6930200],["2024-04-03",85.35,85.09645,8018000],["2024-04-04",80.69,80.4503,11498400],["2024-04-05",85.34,85.08647,7984600],["2024-04-08",84.15,83.90002,6525000],["2024-04-09",81.8,81.557,10232900],["2024-04-10",84.77,84.51817,8810800],["2024-04-11",86.34,86.08349,8896300],["2024-04-12",83.89,83.64078,5903600],["2024-04-15",80.67,80.43034,7638000],["2024-04-16",82.36,82.11533,6775600],["2024-04-17",81.88,81.63676,6168700],["2024-04-18",81.01,80.76934,6618400],["2024-04-19",75.01,74.78716,15942300],["2024-04-22",76.07,75.84402,10949600],["2024-04-23",79.17,78.93481,7385700],["2024-04-24",84.57,84.31877,28787700],["2024-04-25",90.35,90.0816,20852400],["2024-04-26",93.49,93.21227,15253900],["2024-04-29",94.8,94.51836,11883700],["2024-04-30",93,92.72372,11015300],["2024-05-01",88.52,88.25702,10953700],["2024-05-02",92.17,91.89618,6046500],["2024-05-03",93.01,92.73368,4749000],["2024-05-06",97.26,96.97106,5701300],["2024-05-07",94.91,94.62804,5752100],["2024-05-08",97.68,97.38982,6006400],["2024-05-09",97.94,97.64906,6894400],["2024-05-10",95.4,95.11659,8692800],["2024-05-13",94.8,94.51836,4466600],["2024-05-14",98.73,98.43671,4872000],["2024-05-15",104.6,104.28926,8483800],["2024-05-16",97.29,97.00098,8234300],["2024-05-17",96.81,96.5224,8078400],["2024-05-20",99.32,99.02494,6056000],["2024-05-21",99.13,98.8355,4538400],["2024-05-22",100.13,99.83254,5919700],["2024-05-23",101.24,100.93924,10831100],["2024-05-24",106.17,105.8546,10019600],["2024-05-28",105.16,104.8476,9810400],["2024-05-29",103.21,102.90339,7080700],["2024-05-30",102.28,101.97616,4799900],["2024-05-31",98.07,97.77865,17944400],["2024-06-03",96.11,95.82448,9698100],["2024-06-04",92.09,91.81642,13986400],["2024-06-05",97.08,96.7916,9545800],["2024-06-06",88,87.73857,20215600],["2024-06-07",87.68,87.41953,13592800],["2024-06-10",91.3,91.02878,7944400],["2024-06-11",89.3,89.03471,6583900],["2024-06-12",90.17,89.90212,9862600],["2024-06-13",95.31,95.02686,9510700],["2024-06-14",91.48,91.20825,8047200],["2024-06-17",89.55,89.30839,9299200],["2024-06-18",95.34,95.08275,11453500],["2024-06-20",90.49,90.24585,10777000],["2024-06-21",90.62,90.3755,12026100],["2024-06-24",89.14,88.89949,8392000],["2024-06-25",91.72,91.47252,6515200],["2024-06-26",87.01,86.77524,8985200],["2024-06-27",86.88,86.64558,6727000],["2024-06-28",86.57,86.3364,23351600],["2024-07-01",86.66,86.42617,8693900],["2024-07-02",88,87.76256,7714400],["2024-07-03",93.42,93.16793,7859600],["2024-07-05",91.78,91.53236,5903000],["2024-07-08",92.33,92.08089,4309200],["2024-07-09",92.76,92.50973,6111900],["2024-07-10",94.1,93.84611,4254900],["2024-07-11",92.86,92.60944,6257800],["2024-07-12",89.67,89.42805,10282400],["2024-07-15",87.89,87.65286,7589600],["2024-07-16",89.72,89.47793,6182000],["2024-07-17",81.78,81.55934,13005800],["2024-07-18",82.56,82.33723,13846400],["2024-07-19",85.31,85.07983,7387300],["2024-07-22",87.85,87.61297,7697000],["2024-07-23",91,90.75447,10060900],["2024-07-24",78.59,78.37796,22908000],["2024-07-25",76.48,76.27364,17502800],["2024-07-26",77.12,76.91193,7834600],["2024-07-29",78,77.78954,8083800],["2024-07-30",73.03,72.83295,12157600],["2024-07-31",78.7,78.48766,16390300],["2024-08-01",74,73.80034,10460800],["2024-08-02",69.46,69.27258,16616300],["2024-08-05",67.73,67.54725,15898300],["2024-08-06",69.27,69.08309,11978600],["2024-08-07",67.22,67.03863,11165100],["2024-08-08",71.06,70.86826,9929400],["2024-08-09",71.46,71.2672,6669300],["2024-08-12",72.94,72.74319,6761500],["2024-08-13",76.24,76.03428,8043000],["2024-08-14",80.16,79.94373,11372200],["2024-08-15",82.96,82.73617,7604900],["2024-08-16",79.42,79.20571,6846400],["2024-08-19",78.88,78.66718,6791700],["2024-08-20",76.51,76.30357,5977800],["2024-08-21",77.99,77.77956,5735300],["2024-08-22",76.78,76.57284,4304800],["2024-08-23",78.55,78.33806,4990700],["2024-08-26",78.06,77.84937,4828700],["2024-08-27",80.21,79.99358,5431800],["2024-08-28",80.52,80.30273,6981700],["2024-08-29",79.92,79.70435,7012300],["2024-08-30",83.03,82.80597,7101000],["2024-09-03",75.2,74.9971,9052500],["2024-09-04",75.06,74.85748,5232300],["2024-09-05",75.15,74.94724,3809900],["2024-09-06",71.77,71.57634,8197900],["2024-09-09",74.48,74.27905,5446600],["2024-09-10",75.47,75.26637,4235500],["2024-09-11",82.39,82.16769,10119200],["2024-09-12",86.76,86.52591,11803600],["2024-09-13",85.76,85.52861,7264500],["2024-09-16",86.99,86.75529,6043800],["2024-09-17",87.29,87.0795,4287300],["2024-09-18",87.66,87.44862,8542000],["2024-09-19",92.06,91.83799,9608800],["2024-09-20",94.54,94.31202,13255800],["2024-09-23",96.07,95.83834,6964900],["2024-09-24",97.39,97.15514,5068300],["2024-09-25",100.74,100.49706,8452500],["2024-09-26",100.62,100.37737,9150700],["2024-09-27",98.41,98.17269,7032700],["2024-09-30",99.49,99.25008,4848300],["2024-10-01",97.62,97.38459,4428600],["2024-10-02",102.28,102.03335,6185500],["2024-10-03",102.69,102.44237,6036300],["2024-10-04",105.2,104.94631,5740300],["2024-10-07",106.73,106.47262,6403600],["2024-10-08",106.82,106.56242,4942600],["2024-10-09",108.12,107.85928,5512600],["2024-10-10",107.47,107.21083,4653900],["2024-10-11",111.84,111.57029,6545000],["2024-10-14",112.41,112.13894,5474300],["2024-10-15",107.47,107.21083,9795900],["2024-10-16",111.69,111.42067,6210100],["2024-10-17",114.28,114.00441,7672800],["2024-10-18",112.25,111.9793,4167800],["2024-10-21",112.11,111.83965,5974800],["2024-10-22",112.47,112.19878,9649700],["2024-10-23",108.36,108.09869,18855300],["2024-10-24",110.03,109.76467,8149800],["2024-10-25",112.17,111.8995,6257400],["2024-10-28",113.61,113.33603,4765800],["2024-10-29",113.83,113.5555,4019800],["2024-10-30",112.45,112.17883,3529500],["2024-10-31",109.29,109.02647,5806500],["2024-11-01",106.9,106.64223,5008300],["2024-11-04",106.21,105.95388,4637700],["2024-11-05",112.44,112.16886,4133600],["2024-11-06",120.43,120.1396,7598500],["2024-11-07",122.17,121.87538,7696700],["2024-11-08",125.75,125.44676,4621500],["2024-11-11",126.8,126.49423,6556500],["2024-11-12",123.81,123.51144,6110700],["2024-11-13",124.53,124.22971,4591000],["2024-11-14",121.03,120.73814,5020200],["2024-11-15",120.87,120.57853,6155000],["2024-11-18",123.02,122.72334,7583700],["2024-11-19",140.94,140.60014,14850300],["2024-11-20",137.53999,137.20833,10605600],["2024-11-21",141.49001,141.1488,10137200],["2024-11-22",140.14999,139.81204,4944000],["2024-11-25",132.03,131.71159,10649700],["2024-11-26",131.74001,131.42233,7680900],["2024-11-27",126.94,126.6339,7384600],["2024-11-29",127.6,127.2923,3018300],["2024-12-02",127.05,126.74364,5331900],["2024-12-03",128.16,127.8892,7607800],["2024-12-04",130.88,130.60345,5222800],["2024-12-05",134.58,134.29564,11214600],["2024-12-06",133.85001,133.56718,4552300],["2024-12-09",126.17,125.9034,8959200],["2024-12-10",121.7,121.44285,6682900],["2024-12-11",125.84,125.57409,4269500],["2024-12-12",125.04,124.77579,3265000],["2024-12-13",125.78,125.51424,11623200],["2024-12-16",125.97,125.70383,4849100],["2024-12-17",120.69,120.43498,5869200],["2024-12-18",114.12,113.87886,6554000],["2024-12-19",115.44,115.19608,6615500],["2024-12-20",120.04,119.78635,8720800],["2024-12-23",117.74,117.49122,4161500],["2024-12-24",118.74,118.48911,1725800],["2024-12-26",118.88,118.6288,2188900],["2024-12-27",115.11,114.86678,3813100],["2024-12-30",116.16,115.91457,3663200],["2024-12-31",113.61,113.36993,3431600],["2025-01-02",118.3,118.05004,4808000],["2025-01-03",125.67,125.40446,7696700],["2025-01-06",134.08,133.79669,9688500],["2025-01-07",130.64,130.36395,7258000],["2025-01-08",129.27,128.99686,4115800],["2025-01-10",128.92999,128.65758,5205600],["2025-01-13",124.01,123.74797,6856600],["2025-01-14",128.95,128.67751,6231600],["2025-01-15",132,131.72108,4268100],["2025-01-16",132.59,132.30984,4427700],["2025-01-17",135.88,135.5929,4915100],["2025-01-21",143.13,142.82756,7427400],["2025-01-22",148.59,148.27602,9963900],["2025-01-23",153.49001,153.16566,7579300],["2025-01-24",146.32001,146.01082,8530300],["2025-01-27",102.6,102.38319,47118800],["2025-01-28",106.55,106.32487,24199200],["2025-01-29",110.46,110.22659,17317300],["2025-01-30",114.6,114.35784,13358600],["2025-01-31",117.02,116.77274,11188000],["2025-02-03",112.6,112.36208,10950400],["2025-02-04",111.25,111.01493,7636300],["2025-02-05",119.04,118.78847,8100300],["2025-02-06",119.56,119.30737,5610600],["2025-02-07",121.38,121.12353,6041100],["2025-02-10",125.76,125.49428,7773300],["2025-02-11",123.25,122.98956,9012300],["2025-02-12",111.24,111.00494,21298100],["2025-02-13",109.28,109.04909,14407500],["2025-02-14",108.05,107.82169,7157300],["2025-02-18",109.96,109.72766,6717700],["2025-02-19",107.84,107.61213,5945000],["2025-02-20",104.83,104.6085,9035800],["2025-02-21",95.99,95.78716,15635300],["2025-02-24",91.02,90.82767,17153500],["2025-02-25",91.9,91.70582,20420600],["2025-02-26",98.61,98.40163,15843700],["2025-02-27",92.41,92.21474,12551000],["2025-02-28",95.17,94.96891,9527600],["2025-03-03",85.41,85.22954,15779700],["2025-03-04",86.39,86.20747,17251800],["2025-03-05",87.89,87.70428,8103200],["2025-03-06",82.04,81.86664,10284400],["2025-03-07",85.04,84.86032,9677300],["2025-03-10",78.02,77.85515,14742900],["2025-03-11",83.12,82.94437,10287600],["2025-03-12",85.38,85.19958,9870900],["2025-03-13",83.09,82.91444,8079800],["2025-03-14",87.45,87.26521,7348500],["2025-03-17",89.08,88.89178,7248000],["2025-03-18",84.66,84.51717,6148800],["2025-03-19",89.17,89.01955,7165400],["2025-03-20",89.08,88.92973,5474100],["2025-03-21",88.63,88.48047,5240900],["2025-03-24",93.69,93.53193,6225200],["2025-03-25",91.58,91.4255,6850800],["2025-03-26",81.62,81.4823,18957000],["2025-03-27",76.32,76.19125,17175000],["2025-03-28",74.25,74.12473,13147200],["2025-03-31",72.2,72.07818,13779500],["2025-04-01",75.27,75.14301,10133200],["2025-04-02",77.11,76.9799,8254100],["2025-04-03",67.47,67.35616,14045300],["2025-04-04",59.41,59.30977,27351300],["2025-04-07",63.82,63.71233,20280000],["2025-04-08",62.9,62.79388,17171900],["2025-04-09",72.82,72.69715,18896600],["2025-04-10",67.73,67.61573,11791000],["2025-04-11",69.61,69.49257,8185500],["2025-04-14",71.57,71.44926,7879500],["2025-04-15",72.71,72.58733,6190300],["2025-04-16",71.65,71.52911,14543000],["2025-04-17",73.21,73.08649,9296500],["2025-04-21",67.57,67.45599,8511100],["2025-04-22",71.82,71.69884,10428000],["2025-04-23",78,77.8684,24253700],["2025-04-24",83.88,83.73848,13734200],["2025-04-25",86.95,86.8033,14315000],["2025-04-28",86.15,86.00466,8872000],["2025-04-29",86.19,86.04459,6317500],["2025-04-30",85.38,85.23595,8979700],["2025-05-01",92.55,92.39386,16440700],["2025-05-02",95,94.83972,9145600],["2025-05-05",94.83,94.67001,6240200],["2025-05-06",93.48,93.3223,6740400],["2025-05-07",95.52,95.35884,10037400],["2025-05-08",95.74,95.57847,7275900],["2025-05-09",94.06,93.90131,6369800],["2025-05-12",101.05,100.87953,8952200],["2025-05-13",105.58,105.40187,8987200],["2025-05-14",109.48,109.29529,9603500],["2025-05-15",105.38,105.20221,6667500],["2025-05-16",106.04,105.8611,5170000],["2025-05-19",106.4,106.22049,4593500],["2025-05-20",106.39,106.2105,4030700],["2025-05-21",103.61,103.4352,5354900],["2025-05-22",104.2,104.02419,3800000],["2025-05-23",104.14,103.96431,3967400],["2025-05-27",109.79,109.60477,6457200],["2025-05-28",109.22,109.03574,5920500],["2025-05-29",108.47,108.287,5908200],["2025-05-30",107.93,107.74792,6935600],["2025-06-02",109.23,109.04572,4001800],["2025-06-03",112.34,112.15047,8438200],["2025-06-04",112.85,112.65961,5005700],["2025-06-05",112.22,112.03066,4812000],["2025-06-06",115.36,115.16537,5377100],["2025-06-09",112,111.81104,5820400],["2025-06-10",108.47,108.287,7573000],["2025-06-11",110.59,110.40341,5560400],["2025-06-12",114.5,114.30682,6778700],["2025-06-13",110.97,110.78277,5900600],["2025-06-16",116.45,116.29336,7553800],["2025-06-17",116.61,116.45314,6102900],["2025-06-18",119.08,118.91982,6331700],["2025-06-20",118.54,118.38055,6689600],["2025-06-23",116.54,116.38322,9121400],["2025-06-24",122.32,122.15546,7544700],["2025-06-25",121.64,121.47637,5324500],["2025-06-26",123.8,123.63346,5398100],["2025-06-27",127.16,126.98895,9337700],["2025-06-30",128.41,128.23727,5349800],["2025-07-01",122.54,122.37517,8974300],["2025-07-02",124.33,124.16276,5761600],["2025-07-03",127.84,127.66803,4003600],["2025-07-07",126.26,126.09016,4427000],["2025-07-08",125.89,125.72065,6641600],["2025-07-09",128.37,128.19733,4936300],["2025-07-10",120.72,120.55761,24686000],["2025-07-11",123.3,123.13416,7222200],["2025-07-14",124.72,124.55223,6560400],["2025-07-15",127.37,127.19867,7079600],["2025-07-16",125.4,125.23132,6036900],["2025-07-17",131.12,130.9436,7989200],["2025-07-18",129.06,128.8864,5781900],["2025-07-21",126.21,126.04023,4821200],["2025-07-22",125.29,125.12148,6335800],["2025-07-23",130.19,130.01488,6072900],["2025-07-24",130.87,130.69397,4504500],["2025-07-25",137.47,137.28508,8556100],["2025-07-28",142.55,142.35825,10607100],["2025-07-29",142.7,142.50804,15169700],["2025-07-30",144.17,143.97607,18502400],["2025-07-31",145.60001,145.40416,10875600],["2025-08-01",141.59,141.39955,11015000],["2025-08-04",140.2,140.01141,6744800],["2025-08-05",138.75999,138.57333,5091100],["2025-08-06",139.75,139.56203,4079300],["2025-08-07",139.39,139.20248,5302500],["2025-08-08",139.92999,139.74176,3734000],["2025-08-11",139.83,139.64192,4109500],["2025-08-12",143.72,143.52669,6185600],["2025-08-13",137.39999,137.21516,9976000],["2025-08-14",132.52,132.34174,8129200],["2025-08-15",133.07001,132.89101,6207700],["2025-08-18",135.69,135.50748,3251400],["2025-08-19",129.05,128.87642,7307700],["2025-08-20",127.54,127.36843,8282300],["2025-08-21",126.58,126.40974,3744300],["2025-08-22",125.97,125.80054,5622100],["2025-08-25",125.02,124.85182,4610800],["2025-08-26",127.93,127.75792,5947500],["2025-08-27",129.31,129.13606,6412800],["2025-08-28",134.23,134.04944,6817500],["2025-08-29",127.55,127.37843,6367600],["2025-09-02",124.01,123.84319,8130500],["2025-09-03",125.59,125.42106,4081900],["2025-09-04",125.7,125.53091,4607300],["2025-09-05",124,123.83321,7719600],["2025-09-08",121.82,121.65613,10222700],["2025-09-09",125.58,125.41107,7608500],["2025-09-10",136.74001,136.55608,12971100],["2025-09-11",135.71001,135.52745,6779700],["2025-09-12",134.84,134.65862,4065400],["2025-09-15",138.25999,138.11295,7643900],["2025-09-16",136.64999,136.50464,5449900],["2025-09-17",136.83,136.68446,5123300],["2025-09-18",141.96001,141.80901,5295000],["2025-09-19",143.60001,143.44727,6682800],["2025-09-22",151.96001,151.79837,8731700],["2025-09-23",142.61,142.45831,16541300],["2025-09-24",141.62,141.46938,5978100],["2025-09-25",139.77,139.62132,6197600],["2025-09-26",138.62,138.47255,3607600],["2025-09-29",143.31,143.15756,5876700],["2025-09-30",150.86,150.69954,6822300],["2025-10-01",161.59,161.41812,12844000],["2025-10-02",161.64,161.46806,8936100],["2025-10-03",160.2,160.0296,5728500],["2025-10-06",162.8,162.62683,7203300],["2025-10-07",158.87,158.70102,6899100],["2025-10-08",167.38,167.20197,4889900],["2025-10-09",168.88,168.70039,4972800],["2025-10-10",169.00999,168.83023,16066600],["2025-10-13",179,178.80962,11056200],["2025-10-14",175.14999,174.96368,7427500],["2025-10-15",180.50999,180.31798,5642900],["2025-10-16",177.82001,177.63087,5000100],["2025-10-17",174,173.81494,5880700],["2025-10-20",175.73,175.54308,6692000],["2025-10-21",174.8,174.61407,8130700],["2025-10-22",171.59,171.40749,22483700],["2025-10-23",183.2,183.00514,9679400],["2025-10-24",186.06,185.86211,7188500],["2025-10-27",192.89999,192.69481,6673000],["2025-10-28",190.57001,190.36731,6044100],["2025-10-29",199.27,199.05806,6298900],["2025-10-30",193.75999,193.55392,5693500],["2025-10-31",192.86,192.65488,7726600],["2025-11-03",191.39999,191.19641,6065100],["2025-11-04",180.82001,180.62767,8984800],["2025-11-05",190.71001,190.50716,6534700],["2025-11-06",183.02,182.82533,5907100],["2025-11-07",179.8,179.60876,9143000],["2025-11-10",187.84,187.6402,5590100],["2025-11-11",179.05,178.85956,5625700],["2025-11-12",173.37,173.18561,6131700],["2025-11-13",163.64,163.46594,11389900],["2025-11-14",170.97,170.78815,10018700],["2025-11-17",166.64999,166.47273,5249900],["2025-11-18",164.86,164.68465,7586300],["2025-11-19",170.64999,170.46849,6070500],["2025-11-20",159.61,159.44023,10076100],["2025-11-21",159.83,159.66,10577700],["2025-11-24",168.91,168.73035,8208200],["2025-11-25",169.57001,169.45285,8573200],["2025-11-26",172.02,171.90117,5264800],["2025-11-28",179.73,179.60582,4059600],["2025-12-01",179.22,179.09618,6501500],["2025-12-02",180.91,180.78502,5304500],["2025-12-03",178.88,178.75642,5374500],["2025-12-04",182.53999,182.41389,4962300],["2025-12-05",189.02,188.8894,7445800],["2025-12-08",185.61,185.48177,5556300],["2025-12-09",178.38,178.25674,6414700],["2025-12-10",181.82001,181.69438,5301300],["2025-12-11",178.66,178.53658,11321100],["2025-12-12",161.27,161.15857,12512200],["2025-12-15",161.74001,161.62827,8861400],["2025-12-16",160.66,160.54901,7808700],["2025-12-17",149.83,149.72649,11959800],["2025-12-18",154.39,154.28333,7773800],["2025-12-19",159.82001,159.70959,9716400],["2025-12-22",166.25,166.13515,5688100],["2025-12-23",166.25999,166.14513,3220400],["2025-12-24",166.87,166.7547,1335200],["2025-12-26",167.58,167.46423,2532800],["2025-12-29",165.62,165.50555,3075200],["2025-12-30",164.34,164.22646,3764300],["2025-12-31",162.00999,161.89806,2575500],["2026-01-02",175.61,175.48868,7348200],["2026-01-05",173.95,173.82982,5860200],["2026-01-06",174.95,174.82913,7813700],["2026-01-07",171.53999,171.42148,5205600],["2026-01-08",160.78,160.66891,7684900],["2026-01-09",163.58,163.46698,5665300],["2026-01-12",170.03,169.91254,4181100],["2026-01-13",172.72,172.60066,3648000],["2026-01-14",170.86,170.74196,3780800],["2026-01-15",172.53999,172.42078,4104000],["2026-01-16",176.92999,176.80775,4502300],["2026-01-20",175.17999,175.05896,4690500],["2026-01-21",181.47,181.34462,5587300],["2026-01-22",181.12,180.99486,5508700],["2026-01-23",182.49001,182.36391,3496300],["2026-01-26",181.23,181.1048,3020100],["2026-01-27",189.21001,189.0793,4390300],["2026-01-28",193.75999,193.62613,4935700],["2026-01-29",195.10001,194.96523,5662000],["2026-01-30",186.17999,186.05136,4502700],["2026-02-02",190.00999,189.87872,4112100],["2026-02-03",190.14999,190.01862,4433000],["2026-02-04",182.56,182.43385,8287200],["2026-02-05",177.75,177.6272,6144600],["2026-02-06",195.58,195.44487,7197300],["2026-02-09",202,201.86044,7638400],["2026-02-10",199.62,199.48207,6707800],["2026-02-11",248.50999,248.3383,19793500],["2026-02-12",236.50999,236.34659,12438800],["2026-02-13",234.53,234.36797,6785200],["2026-02-17",243.53,243.36174,6449600],["2026-02-18",243.21001,243.04196,5350700],["2026-02-19",243.06,242.89207,3929800],["2026-02-20",243.75,243.5816,3879200],["2026-02-23",245.42,245.25044,4026100],["2026-02-24",253.14999,252.9751,5458200],["2026-02-25",262.19,262.00888,6580300],["2026-02-26",259.23001,259.05093,8566400],["2026-02-27",254.89,254.7139,6967900],["2026-03-02",257.75,257.5719,5382300],["2026-03-03",244.44,244.27112,6866600],["2026-03-04",251.28,251.1064,4298500],["2026-03-05",249.75,249.57744,5291500],["2026-03-06",241.78,241.61295,8772600],["2026-03-09",264.35001,264.16736,20427900],["2026-03-10",270.06,269.87341,11306800],["2026-03-11",268.26001,268.07465,7103200],["2026-03-12",265.38,265.19666,7465400],["2026-03-13",258.88,258.70114,6981200],["2026-03-16",264.73999,264.55707,7386700],["2026-03-17",268.41,268.28839,5121300],["2026-03-18",264.70999,264.59006,6673800],["2026-03-19",269.17001,269.04807,7084600],["2026-03-20",255.88,255.76407,87826600],["2026-03-23",256,255.88402,8888100],["2026-03-24",270.89001,270.76727,6843000],["2026-03-25",276.16,276.03488,5929000],["2026-03-26",252.39999,252.28564,6621700],["2026-03-27",251.07001,250.95625,5444500],["2026-03-30",234.22,234.11389,6930400],["2026-03-31",250.58,250.46648,6686100],["2026-04-01",259.37,259.25247,5112600],["2026-04-02",261.29001,261.17163,3965500],["2026-04-06",258.73001,258.61279,3305700],["2026-04-07",262.29999,262.18112,2937200],["2026-04-08",281.03,280.90268,5696700],["2026-04-09",287.64001,287.5097,5166400],["2026-04-10",295.10999,294.97629,4644800],["2026-04-13",299.95999,299.8241,4733900],["2026-04-14",310.51001,310.36932,4993800],["2026-04-15",301.16,301.02356,5353600],["2026-04-16",294.13,293.99677,4832600],["2026-04-17",307.34,307.20078,5805500],["2026-04-20",314.41,314.26755,4672300],["2026-04-21",312.44,312.29846,7285400],["2026-04-22",305.14001,305.00177,9835900],["2026-04-23",321.75,321.60422,7067000],["2026-04-24",323.45999,323.31345,5281500],["2026-04-27",322.42999,322.28391,5442500],["2026-04-28",305.03,304.89178,8217600],["2026-04-29",306.17999,306.04126,4536300],["2026-04-30",328.48999,328.34116,6268700],["2026-05-01",328.31,328.16125,4408600],["2026-05-04",330.97,330.82007,4927400],["2026-05-05",341.01999,340.86548,5456200],["2026-05-06",358.92001,358.75739,5583200],["2026-05-07",340.01001,339.85596,5458100],["2026-05-08",339.97,339.81598,4081000],["2026-05-11",367.92001,367.75333,7279200],["2026-05-12",367.13,366.96365,6556200],["2026-05-13",369.98999,369.82239,4461000],["2026-05-14",376.23001,376.05954,3611300],["2026-05-15",370.94,370.77194,4871200],["2026-05-18",339.73001,339.57611,8086700],["2026-05-19",322.63,322.48383,9039500],["2026-05-20",315.67001,315.52701,6014000],["2026-05-21",323.39999,323.25348,5221300],["2026-05-22",327.45999,327.31161,4801800],["2026-05-26",323.91,323.76328,6523700],["2026-05-27",319.78,319.63513,5293000],["2026-05-28",314.17999,314.03766,5384100],["2026-05-29",315.70999,315.56696,7218800],["2026-06-01",323.39001,323.2435,6162100],["2026-06-02",334.48999,334.33847,5077300],["2026-06-03",331.44,331.28983,3927700],["2026-06-04",323.92001,323.77328,6075900],["2026-06-05",300.51001,300.37387,7330000],["2026-06-08",300.57001,300.43384,4790000],["2026-06-09",289.51999,289.38882,11117700],["2026-06-10",280.98001,280.85269,6904200],["2026-06-11",297.88,297.74506,5408800],["2026-06-12",302.87,302.73279,4958100],["2026-06-15",311.92999,311.85355,5346400],["2026-06-16",299.60001,299.52658,4581900],["2026-06-17",317.57999,317.50214,6181400],["2026-06-18",333.04999,332.96835,7262600],["2026-06-22",357.95999,357.87225,7284300],["2026-06-23",318.32001,318.24197,10277700],["2026-06-24",316.42999,316.35245,6106100],["2026-06-25",325.57001,325.4902,6305000],["2026-06-26",303.95001,303.87552,21988200],["2026-06-29",306.97,306.89478,6708600],["2026-06-30",334.82001,334.73795,7742500],["2026-07-01",311.42001,311.34369,6259800],["2026-07-02",300.53,300.45633,5898700],["2026-07-06",318.47,318.39194,6428200],["2026-07-07",305.57999,305.5051,5986600],["2026-07-08",317.81,317.73212,4425200],["2026-07-09",323.92001,323.84064,3946300],["2026-07-10",318.85999,318.78183,3001200],["2026-07-13",305.87,305.79501,3720300],["2026-07-14",303.57999,303.50558,3560900],["2026-07-15",304.57001,304.49536,3873700],["2026-07-16",294.10999,294.0379,5017800],["2026-07-17",289.56,289.48901,6068200],["2026-07-20",291.67001,291.59854,3770300],["2026-07-21",304.5,304.42535,3485200],["2026-07-22",301.16,301.08618,2935100],["2026-07-23",304.04001,303.96548,3098500],["2026-07-24",290.35999,290.28882,3405200],["2026-07-27",287.60001,287.52951,5017300],["2026-07-28",269.56,269.49393,8157500],["2026-07-29",223.03999,222.98532,21265700],["2026-07-30",227.5,227.44424,14508000],["2026-07-31",241.57001,241.5108,10849600],["2026-08-03",263.04999,262.9855,9517100],["2026-08-04",269.92999,269.86383,5802700],["2026-08-05",277.94,277.87189,5933200],["2026-08-06",275.17001,275.10257,5084700],["2026-08-07",272.39999,272.33322,3909500],["2026-08-10",270.10001,270.03381,2859500],["2026-08-11",281.81,281.74094,3686900],["2026-08-12",288.35999,288.28931,4034300],["2026-08-13",287.07001,286.99963,3120100],["2026-08-14",293.84,293.76797,3153600],["2026-08-17",292.42999,292.35831,3575900],["2026-08-18",272.54001,272.47321,5584100],["2026-08-19",261,260.93604,6206500],["2026-08-20",264.63,264.56516,5219700],["2026-08-21",261.95001,261.8858,3207800],["2026-08-24",254.97,254.90752,3982100],["2026-08-25",255.75,255.68732,3921600],["2026-08-26",263.81,263.74533,3930900],["2026-08-27",269.28,269.21399,4604800],["2026-08-28",257.07999,257.01697,3840500],["2026-08-31",258.72,258.65659,4082600],["2026-09-01",255.97,255.90726,4279200],["2026-09-02",256.70001,256.63708,3011200],["2026-09-03",268.82999,268.7641,4241000],["2026-09-04",280.53,280.46124,3318600],["2026-09-08",290.82999,290.7587,4751000],["2026-09-09",262.89001,262.82559,9798800],["2026-09-10",248.13,248.06918,10055200],["2026-09-11",257.06,256.99698,4767600],["2026-09-14",237.39,237.39,10905000],["2026-09-15",234.61,234.61,5728200],["2026-09-16",239.41,239.41,5514600],["2026-09-17",241.49001,241.49001,4967200],["2026-09-18",249.39,249.39,7837100],["2026-09-21",250.86,250.86,4867500],["2026-09-22",253.46001,253.46001,3518200],["2026-09-23",248.78,248.78,3549000],["2026-09-24",245.3,245.3,4122500],["2026-09-25",253.28,253.28,4127100],["2026-09-28",244.03999,244.03999,4274800],["2026-09-29",248.34,248.34,3289900],["2026-09-30",241.31,241.31,4176500],["2026-10-01",246.12,246.12,3469200],["2026-10-02",252.17999,252.17999,3344900],["2026-10-05",253.62,253.62,4352200],["2026-10-06",253.14,253.14,4238300],["2026-10-07",246.49001,246.49001,5491400],["2026-10-08",243.73,243.73,5873500],["2026-10-09",242.78,242.78,3421900],["2026-10-12",239.36,239.36,3530700],["2026-10-13",237.28999,237.28999,4801500]]},"CEG":{"rows":[["2022-01-19",42,40.42999,129900],["2022-01-20",45,43.31784,153400],["2022-01-21",45,43.31784,329500],["2022-01-24",42.8,41.20007,110000],["2022-01-25",41.898,40.3318,23500],["2022-01-26",43.22,41.60439,90500],["2022-01-27",45.76,44.04943,151600],["2022-01-28",46.75,45.00242,43600],["2022-01-31",48,46.2057,71300],["2022-02-01",49.78,47.91916,298800],["2022-02-02",53.01,51.02842,23860900],["2022-02-03",53.62,51.61561,8425500],["2022-02-04",50.14,48.26572,6757800],["2022-02-07",46.07,44.34784,9432500],["2022-02-08",45.5,43.79916,7277500],["2022-02-09",47.31,45.5415,4393100],["2022-02-10",47.05,45.29121,2450000],["2022-02-11",48.09,46.29234,3456800],["2022-02-14",48.11,46.31159,2155000],["2022-02-15",48,46.2057,2359800],["2022-02-16",47.2,45.43561,5855300],["2022-02-17",45.29,43.59701,3142600],["2022-02-18",45.41,43.71251,2018700],["2022-02-22",43.54,41.91242,2611100],["2022-02-23",43.09,41.47924,2791200],["2022-02-24",44.32,42.80332,2447900],["2022-02-25",43.91,42.40735,2040700],["2022-02-28",45.98,44.40652,5534900],["2022-03-01",47.79,46.15458,4212900],["2022-03-02",49.46,47.76743,3517100],["2022-03-03",49.52,47.82537,2072200],["2022-03-04",51,49.25474,2544600],["2022-03-07",51.65,49.88248,2726900],["2022-03-08",52.32,50.52956,3873700],["2022-03-09",51.33,49.57344,3050600],["2022-03-10",51.32,49.56378,2692700],["2022-03-11",49.32,47.63221,3034100],["2022-03-14",50.95,49.20645,2916600],["2022-03-15",51.29,49.5348,2117400],["2022-03-16",51.77,49.99838,2989800],["2022-03-17",50.99,49.24508,2244600],["2022-03-18",49.01,47.33283,9663900],["2022-03-21",49.22,47.53564,2452000],["2022-03-22",51.14,49.38994,3841900],["2022-03-23",50.99,49.24508,2396200],["2022-03-24",52.41,50.61648,2335200],["2022-03-25",53.8,51.95891,2441200],["2022-03-28",56.78,54.83692,3127000],["2022-03-29",56.33,54.40234,2201300],["2022-03-30",57.5,55.53229,1934100],["2022-03-31",56.25,54.32508,3817600],["2022-04-01",58.02,56.0345,2156500],["2022-04-04",58.38,56.38218,1885100],["2022-04-05",59,56.98096,2143100],["2022-04-06",59.6,57.56043,2559400],["2022-04-07",60.91,58.8256,3925800],["2022-04-08",64.02,61.82917,4762100],["2022-04-11",60.68,58.60347,3487700],["2022-04-12",61.87,59.75275,2553000],["2022-04-13",64.2,62.00301,3405700],["2022-04-14",62.55,60.40948,1860100],["2022-04-18",63.31,61.14347,1216800],["2022-04-19",66.71,64.42712,2078800],["2022-04-20",65.41,63.17162,2182800],["2022-04-21",62.67,60.52537,2493700],["2022-04-22",62.43,60.29358,2030500],["2022-04-25",62.27,60.13906,2261600],["2022-04-26",59.95,57.89845,2136500],["2022-04-27",60.09,58.03366,1991600],["2022-04-28",61.31,59.21191,3354600],["2022-04-29",59.21,57.18377,2578400],["2022-05-02",58.2,56.20834,2488200],["2022-05-03",59.7,57.65701,2224200],["2022-05-04",61.81,59.69481,2628900],["2022-05-05",60.16,58.10127,1946800],["2022-05-06",60.27,58.2075,2861000],["2022-05-09",57.62,55.64819,2193700],["2022-05-10",57.04,55.08803,2156200],["2022-05-11",57.37,55.40674,1877000],["2022-05-12",53.47,51.76744,3785600],["2022-05-13",54.61,52.87113,2317500],["2022-05-16",56.59,54.78808,1631900],["2022-05-17",59.32,57.43116,2215100],["2022-05-18",57.28,55.45611,4609100],["2022-05-19",57.23,55.40771,2181100],["2022-05-20",56.65,54.84617,2266200],["2022-05-23",56.6,54.79776,1581800],["2022-05-24",56.78,54.97203,1682300],["2022-05-25",59.17,57.28594,1974700],["2022-05-26",62.47,60.48086,3260100],["2022-05-27",66.6,64.47934,2793800],["2022-05-31",62.08,60.10328,7389300],["2022-06-01",63.65,61.62329,2008600],["2022-06-02",63.75,61.72011,1758500],["2022-06-03",65.17,63.09488,1793500],["2022-06-06",66.39,64.27605,2033200],["2022-06-07",66.55,64.43095,2721700],["2022-06-08",64.77,62.70761,1922200],["2022-06-09",61.21,59.26098,1811000],["2022-06-10",59.79,57.8862,1540800],["2022-06-13",55.48,53.71343,2113200],["2022-06-14",54.44,52.70655,2330400],["2022-06-15",58.2,56.34683,3891700],["2022-06-16",58.26,56.40491,4837000],["2022-06-17",58.1,56.25001,6478700],["2022-06-21",60.38,58.45741,4363600],["2022-06-22",59.21,57.32467,3233400],["2022-06-23",58.65,56.7825,2667600],["2022-06-24",59.28,57.39243,6473700],["2022-06-27",59.42,57.52797,1718900],["2022-06-28",58.08,56.23065,1401700],["2022-06-29",57.31,55.48516,1412200],["2022-06-30",57.26,55.43674,2424400],["2022-07-01",57.6,55.76593,1531900],["2022-07-05",54.94,53.19064,2696000],["2022-07-06",56.76,54.95267,1716600],["2022-07-07",59.11,57.22785,1872100],["2022-07-08",59.65,57.75066,2096000],["2022-07-11",59.84,57.9346,1774700],["2022-07-12",59.23,57.34403,1808400],["2022-07-13",59.82,57.91523,1577200],["2022-07-14",57.92,56.07573,2608600],["2022-07-15",55.66,53.8877,5186100],["2022-07-18",54.81,53.06477,2583100],["2022-07-19",55,53.24872,2326200],["2022-07-20",54.07,52.34834,2803600],["2022-07-21",54.16,52.43546,1816800],["2022-07-22",54,52.28056,1503100],["2022-07-25",54.96,53.21,1847700],["2022-07-26",55.5,53.73279,1993500],["2022-07-27",55.53,53.76184,1557200],["2022-07-28",64.59,62.53335,8460600],["2022-07-29",66.1,63.99526,3895200],["2022-08-01",65.3,63.22076,2735200],["2022-08-02",65.84,63.74356,1722900],["2022-08-03",67.17,65.0312,2286700],["2022-08-04",67.46,65.31197,2425900],["2022-08-05",74.3,71.93417,4216800],["2022-08-08",75.89,73.47353,3183600],["2022-08-09",75.72,73.30895,2945700],["2022-08-10",77.12,74.66439,2134600],["2022-08-11",78.83,76.31993,2540200],["2022-08-12",81.5,79.0463,2170800],["2022-08-15",81.2,78.75533,1980100],["2022-08-16",81.4,78.94932,1878800],["2022-08-17",79.7,77.30049,2502200],["2022-08-18",81.6,79.14329,1939600],["2022-08-19",80.84,78.40617,1704000],["2022-08-22",79.65,77.25202,1724600],["2022-08-23",79.75,77.349,1065800],["2022-08-24",80.37,77.95033,1430200],["2022-08-25",82.74,80.24899,1551700],["2022-08-26",80.83,78.39647,1641000],["2022-08-29",81,78.56136,1191200],["2022-08-30",79.69,77.2908,1802800],["2022-08-31",81.59,79.13358,3016500],["2022-09-01",82.52,80.03558,2421100],["2022-09-02",81.07,78.62926,2232200],["2022-09-06",82.26,79.78342,2013300],["2022-09-07",82.9,80.40415,1759100],["2022-09-08",85.79,83.20715,2184400],["2022-09-09",87.51,84.87537,1905300],["2022-09-12",88.13,85.4767,1733800],["2022-09-13",86.38,83.77937,1974200],["2022-09-14",88.05,85.3991,3600300],["2022-09-15",86.8,84.18674,3631800],["2022-09-16",85.57,82.99377,6245600],["2022-09-19",89.36,86.66966,4407400],["2022-09-20",87.75,85.10812,4626000],["2022-09-21",87.28,84.65228,2155100],["2022-09-22",85.38,82.80949,1863300],["2022-09-23",83.85,81.32555,2678800],["2022-09-26",82.92,80.42354,1973300],["2022-09-27",83.97,81.44196,1777800],["2022-09-28",85.02,82.46031,1564300],["2022-09-29",83.04,80.53993,1823700],["2022-09-30",83.19,80.68541,3267800],["2022-10-03",86.59,83.98306,2026700],["2022-10-04",89.34,86.65026,1679100],["2022-10-05",88.17,85.5155,1766700],["2022-10-06",86.28,83.6824,1677300],["2022-10-07",84.39,81.84928,2017200],["2022-10-10",84.72,82.16936,982800],["2022-10-11",82.88,80.38476,1534200],["2022-10-12",82.16,79.68644,1878400],["2022-10-13",83.82,81.29645,2746500],["2022-10-14",81.26,78.81355,1693300],["2022-10-17",85.19,82.62521,1678900],["2022-10-18",86.51,83.90546,1598900],["2022-10-19",85.69,83.11015,1325800],["2022-10-20",84.56,82.01418,2076500],["2022-10-21",87.28,84.65228,1749200],["2022-10-24",87.58,84.94326,1325000],["2022-10-25",88.15,85.49609,1647200],["2022-10-26",88.78,86.10712,1370100],["2022-10-27",93.04,90.23888,3345800],["2022-10-28",93.75,90.92749,1958000],["2022-10-31",94.54,91.69372,2276600],["2022-11-01",95.52,92.6442,1467400],["2022-11-02",93.09,90.28735,1966100],["2022-11-03",94.41,91.56763,1484400],["2022-11-04",94.32,91.48033,1974300],["2022-11-07",93.5,90.68501,2120300],["2022-11-08",87.54,84.90446,4345400],["2022-11-09",87.35,84.72017,2241500],["2022-11-10",95.14,92.27563,4885600],["2022-11-11",92.31,89.53085,3133200],["2022-11-14",93.92,91.23173,1997000],["2022-11-15",93.5,90.82375,2537200],["2022-11-16",91.68,89.05585,1384600],["2022-11-17",90.05,87.4725,1792500],["2022-11-18",93.3,90.62949,2515700],["2022-11-21",93.39,90.7169,1744800],["2022-11-22",96.27,93.51446,1567600],["2022-11-23",96.62,93.85445,1135900],["2022-11-25",97.16,94.379,631700],["2022-11-28",94.81,92.09625,1590100],["2022-11-29",94.43,91.72713,1436200],["2022-11-30",96.12,93.36875,3361800],["2022-12-01",94.47,91.76599,1748600],["2022-12-02",92.04,89.40554,1848700],["2022-12-05",90.06,87.48222,2397000],["2022-12-06",90.78,88.18162,1237500],["2022-12-07",91.97,89.33755,1237200],["2022-12-08",91.41,88.79358,1002400],["2022-12-09",89.72,87.15196,1384600],["2022-12-12",90.88,88.27875,1554100],["2022-12-13",90.84,88.2399,1629900],["2022-12-14",90.85,88.2496,2561600],["2022-12-15",89.7,87.13252,2245100],["2022-12-16",88.2,85.67546,3911700],["2022-12-19",87.73,85.21892,1238100],["2022-12-20",87.56,85.05377,1306600],["2022-12-21",89.65,87.08396,1409500],["2022-12-22",87.33,84.83037,1548300],["2022-12-23",88.04,85.52005,600700],["2022-12-27",87.64,85.13148,634400],["2022-12-28",86.61,84.13096,752000],["2022-12-29",86.77,84.28638,870800],["2022-12-30",86.21,83.74242,1343300],["2023-01-03",81.91,79.56549,4030600],["2023-01-04",83.41,81.02255,2612200],["2023-01-05",82.41,80.05119,1906300],["2023-01-06",83.5,81.10998,1914100],["2023-01-09",84,81.59567,1301500],["2023-01-10",83.08,80.702,1376700],["2023-01-11",84.11,81.70251,1696200],["2023-01-12",84.34,81.92593,1496700],["2023-01-13",85.16,82.72247,1366200],["2023-01-17",83.37,80.98371,2763600],["2023-01-18",81.85,79.50721,2084900],["2023-01-19",80.84,78.52611,1635500],["2023-01-20",83,80.62431,1795100],["2023-01-23",84.14,81.73167,1596200],["2023-01-24",83.91,81.50826,1176000],["2023-01-25",83.4,81.01285,1535200],["2023-01-26",85.88,83.42184,2161100],["2023-01-27",86.58,84.10182,1455100],["2023-01-30",82.4,80.04146,3045800],["2023-01-31",85.36,82.91675,2509000],["2023-02-01",85.41,82.96533,2623400],["2023-02-02",85.33,82.88762,2389600],["2023-02-03",83.2,80.81858,1807200],["2023-02-06",83.26,80.87685,1502000],["2023-02-07",85.93,83.47044,2032900],["2023-02-08",84.34,81.92593,2005900],["2023-02-09",84.42,82.00366,1975000],["2023-02-10",86.81,84.32524,1350300],["2023-02-13",86.39,83.91727,1173500],["2023-02-14",86.06,83.59668,2383100],["2023-02-15",86.01,83.54815,2030600],["2023-02-16",85.63,83.17902,3037600],["2023-02-17",84.55,82.12993,3570700],["2023-02-21",80.37,78.06958,5056000],["2023-02-22",77.8,75.57314,3341000],["2023-02-23",79.22,76.95249,1584900],["2023-02-24",79.27,77.27615,1529100],["2023-02-27",78.37,76.39879,1326200],["2023-02-28",74.89,73.0063,3584800],["2023-03-01",74.35,72.47989,2594400],["2023-03-02",76.18,74.26385,1949900],["2023-03-03",78.98,76.99345,2304600],["2023-03-06",78.8,76.81798,2295000],["2023-03-07",77.9,75.94061,2203900],["2023-03-08",78.07,76.10632,1261600],["2023-03-09",78.64,76.66198,3110500],["2023-03-10",77.55,75.5994,2895700],["2023-03-13",77.1,75.16071,2242400],["2023-03-14",77.93,75.96984,2142800],["2023-03-15",77.33,75.38496,1957000],["2023-03-16",78.43,76.45726,1962900],["2023-03-17",76.77,74.83903,3896500],["2023-03-20",77,75.06324,1629500],["2023-03-21",76.52,74.5953,2045700],["2023-03-22",74.42,72.54813,1863400],["2023-03-23",73.4,71.55381,1655400],["2023-03-24",73.44,71.59278,2777200],["2023-03-27",75.27,73.37676,3225500],["2023-03-28",75.51,73.61072,1752200],["2023-03-29",75.88,73.97141,2299500],["2023-03-30",76.82,74.88775,1737800],["2023-03-31",78.5,76.52551,2984400],["2023-04-03",76.62,74.69279,1894900],["2023-04-04",76.02,74.10787,1316200],["2023-04-05",76.5,74.57582,1204800],["2023-04-06",76.96,75.02425,1223000],["2023-04-10",77.33,75.38496,1485500],["2023-04-11",77.42,75.47268,1371500],["2023-04-12",76.81,74.87801,1171100],["2023-04-13",77.14,75.19971,1324700],["2023-04-14",76.43,74.50756,1328400],["2023-04-17",75.04,73.15257,1093300],["2023-04-18",74.48,72.60662,1235200],["2023-04-19",74.75,72.86983,1039300],["2023-04-20",76.47,74.54657,1926900],["2023-04-21",76.55,74.62455,1178900],["2023-04-24",77.29,75.34595,1094300],["2023-04-25",76.93,74.995,1722400],["2023-04-26",75.86,73.9519,3100600],["2023-04-27",76.75,74.81952,1865700],["2023-04-28",77.4,75.45319,2233400],["2023-05-01",77.05,75.11198,1788300],["2023-05-02",76.79,74.85853,2554000],["2023-05-03",76.51,74.58556,1607000],["2023-05-04",78.59,76.61324,3830400],["2023-05-05",79.49,77.49061,2359300],["2023-05-08",78.71,76.73022,2360100],["2023-05-09",78.95,76.96419,3158300],["2023-05-10",79.455,77.45649,1629400],["2023-05-11",79.12,77.40462,2497400],["2023-05-12",79.85,78.11882,1991000],["2023-05-15",80.27,78.5297,2048300],["2023-05-16",79,77.28723,3709100],["2023-05-17",80.39,78.6471,2329500],["2023-05-18",81.4,79.6352,2849300],["2023-05-19",82.3,80.5157,2444800],["2023-05-22",83.53,81.71902,1908300],["2023-05-23",84.04,82.21796,2232200],["2023-05-24",83.31,81.50378,2430300],["2023-05-25",82.75,80.95592,1863100],["2023-05-26",83.85,82.03208,2267100],["2023-05-30",83.7,81.88533,2198200],["2023-05-31",84.02,82.1984,5214700],["2023-06-01",88.88,86.95303,3646900],["2023-06-02",87.54,85.64207,3225600],["2023-06-05",87.51,85.61273,1819000],["2023-06-06",89.55,87.60851,2311500],["2023-06-07",90.81,88.84119,2452100],["2023-06-08",92.3,90.2989,3075700],["2023-06-09",93.29,91.26742,2530100],["2023-06-12",93.75,91.71745,1720700],["2023-06-13",94.25,92.20661,2429900],["2023-06-14",93.2,91.17936,2573200],["2023-06-15",93.46,91.43373,3712300],["2023-06-16",92.89,90.87609,4963400],["2023-06-20",91.99,89.99562,1846900],["2023-06-21",90.5,88.5379,2684900],["2023-06-22",89.25,87.31502,3205600],["2023-06-23",90.36,88.40094,2875900],["2023-06-26",90.63,88.66508,1890400],["2023-06-27",90.85,88.88033,1472800],["2023-06-28",90.55,88.58682,1605400],["2023-06-29",90.87,88.8999,1738700],["2023-06-30",91.55,89.56516,2667100],["2023-07-03",91.6,89.61407,1089100],["2023-07-05",92.14,90.14234,2087300],["2023-07-06",91,89.02708,2263300],["2023-07-07",91.33,89.34992,1334000],["2023-07-10",93.6,91.57071,1539300],["2023-07-11",94.36,92.31422,1260900],["2023-07-12",96.06,93.97738,1532600],["2023-07-13",95.27,93.20448,1462400],["2023-07-14",95,92.94036,1259900],["2023-07-17",96.18,94.09476,1951400],["2023-07-18",95.37,93.30234,1925300],["2023-07-19",94.73,92.67621,1785300],["2023-07-20",96.89,94.78936,1600300],["2023-07-21",96.6,94.50565,5081100],["2023-07-24",96.55,94.45673,1077800],["2023-07-25",97.52,95.40571,854800],["2023-07-26",97.34,95.22961,1243000],["2023-07-27",95.42,93.35123,897900],["2023-07-28",95.74,93.6643,1135900],["2023-07-31",96.65,94.55457,1170200],["2023-08-01",96.3,94.21217,1469600],["2023-08-02",95.55,93.47843,2040300],["2023-08-03",101.14,98.94722,3511000],["2023-08-04",103.94,101.68652,2723600],["2023-08-07",103.75,101.50063,1759800],["2023-08-08",104.81,102.53766,1207300],["2023-08-09",105.11,102.83116,1646700],["2023-08-10",105.72,103.42794,1563700],["2023-08-11",106.56,104.52854,1414100],["2023-08-14",107,104.96015,2404000],["2023-08-15",106.24,104.21465,1709600],["2023-08-16",105.1,103.09638,1835200],["2023-08-17",104.82,102.82171,1800600],["2023-08-18",104.77,102.77267,1669000],["2023-08-21",106.11,104.08712,1377000],["2023-08-22",106.26,104.23428,1276900],["2023-08-23",108.44,106.3727,1393500],["2023-08-24",106.92,104.88168,1498700],["2023-08-25",105.87,103.85171,1383800],["2023-08-28",105.37,103.36123,1088000],["2023-08-29",105.54,103.52798,1131500],["2023-08-30",105.74,103.72418,1167400],["2023-08-31",104.16,102.1743,2035500],["2023-09-01",107.29,105.24464,1338800],["2023-09-05",106.05,104.02827,1433200],["2023-09-06",106.64,104.607,1337800],["2023-09-07",108.54,106.47079,1951100],["2023-09-08",108.64,106.56889,1428100],["2023-09-11",109.98,107.88333,1820700],["2023-09-12",108.5,106.43156,1557100],["2023-09-13",109.27,107.18687,1894600],["2023-09-14",112.46,110.31606,2308300],["2023-09-15",109.93,107.83429,4287700],["2023-09-18",110.74,108.62885,1358500],["2023-09-19",110.54,108.43268,1972100],["2023-09-20",110.13,108.03049,924500],["2023-09-21",109.94,107.84409,1443800],["2023-09-22",110.36,108.2561,1210500],["2023-09-25",112.21,110.07084,2115200],["2023-09-26",108.49,106.42175,2309700],["2023-09-27",110.75,108.63866,2819500],["2023-09-28",109.32,107.23592,1550700],["2023-09-29",109.08,107.00051,2867500],["2023-10-02",104.73,102.73343,2892500],["2023-10-03",104.89,102.89039,2557000],["2023-10-04",106.16,104.13616,1973900],["2023-10-05",107.88,105.82336,1589200],["2023-10-06",110.17,108.06972,2095800],["2023-10-09",111.38,109.25665,1258400],["2023-10-10",113,110.84577,1464400],["2023-10-11",115.07,112.8763,1353300],["2023-10-12",115.72,113.51392,1299700],["2023-10-13",113.69,111.52262,1699400],["2023-10-16",116.83,114.60275,1701700],["2023-10-17",117.15,114.91665,1214600],["2023-10-18",116.07,113.85724,1050700],["2023-10-19",114.29,112.11118,981000],["2023-10-20",112.1,109.96292,1654400],["2023-10-23",112.11,109.97274,950800],["2023-10-24",114.27,112.09156,1930900],["2023-10-25",112.03,109.89425,1575000],["2023-10-26",112.72,110.57111,1652700],["2023-10-27",110.78,108.66808,1128700],["2023-10-30",113.03,110.8752,1271600],["2023-10-31",112.92,110.7673,1942000],["2023-11-01",114.85,112.66049,2751300],["2023-11-02",117.19,114.9559,1894600],["2023-11-03",117.07,114.83819,1853200],["2023-11-06",124.73,122.35215,2530800],["2023-11-07",119.87,117.58482,2271500],["2023-11-08",121.18,118.86983,1730200],["2023-11-09",120.63,118.33031,1603200],["2023-11-10",121.77,119.44858,1219700],["2023-11-13",121.72,119.39954,891600],["2023-11-14",126.52,124.10802,1433300],["2023-11-15",121.99,119.66439,1982200],["2023-11-16",121.67,119.62702,1474500],["2023-11-17",121.69,119.6467,1487900],["2023-11-20",122.28,120.22678,1041600],["2023-11-21",122.51,120.45292,984700],["2023-11-22",123.25,121.1805,1376700],["2023-11-24",123.86,121.78024,532500],["2023-11-27",125.1,122.99942,1073200],["2023-11-28",124.45,122.36034,2003000],["2023-11-29",120.58,118.55533,2078800],["2023-11-30",121.04,119.0076,2650000],["2023-12-01",119.88,117.86707,1454900],["2023-12-04",118.92,116.92319,1946900],["2023-12-05",118.31,116.32344,1805900],["2023-12-06",112.63,110.73881,2629800],["2023-12-07",110.53,108.67406,3497000],["2023-12-08",111.21,109.34265,2627300],["2023-12-11",116.15,114.19971,2582900],["2023-12-12",114.49,112.56757,1846200],["2023-12-13",116.43,114.47501,1731100],["2023-12-14",115.6,113.65896,2456400],["2023-12-15",118.75,116.75604,6046800],["2023-12-18",119.36,117.3558,2019800],["2023-12-19",120.81,118.78146,1012700],["2023-12-20",117.01,115.04527,1324300],["2023-12-21",118.31,116.32344,904600],["2023-12-22",115.33,113.39348,1188400],["2023-12-26",117.57,115.59587,740700],["2023-12-27",117.42,115.44837,541300],["2023-12-28",117.11,115.14359,559700],["2023-12-29",116.89,114.92728,849900],["2024-01-02",115.25,113.31481,1362800],["2024-01-03",115.85,113.90475,1372400],["2024-01-04",115.36,113.42297,1348900],["2024-01-05",116.24,114.28819,1729900],["2024-01-08",117.03,115.06493,1351700],["2024-01-09",116.49,114.534,1514000],["2024-01-10",115.85,113.90475,1090500],["2024-01-11",112.91,111.01411,1609300],["2024-01-12",112.91,111.01411,1556900],["2024-01-16",111.81,109.93259,1417000],["2024-01-17",111.92,110.04073,1484500],["2024-01-18",111.41,109.5393,1614900],["2024-01-19",114.45,112.52824,1684200],["2024-01-22",117.21,115.24192,1876700],["2024-01-23",118.69,116.69707,1929400],["2024-01-24",115.67,113.72776,1514600],["2024-01-25",120.55,118.52583,1425800],["2024-01-26",121.27,119.23373,1558800],["2024-01-29",121.01,118.9781,1801500],["2024-01-30",121.88,119.8335,1285500],["2024-01-31",122,119.95148,1666100],["2024-02-01",127.63,125.48695,1937400],["2024-02-02",129.71001,127.53204,3781700],["2024-02-05",127.03,124.89702,1878000],["2024-02-06",131.00999,128.81018,2656900],["2024-02-07",132.5,130.27518,2087600],["2024-02-08",130.72,128.52507,1228700],["2024-02-09",132.17,129.95073,1245300],["2024-02-12",128.50999,126.35217,1206900],["2024-02-13",127.91,125.76225,1503700],["2024-02-14",128.67,126.50947,1372300],["2024-02-15",131.5,129.29198,1348900],["2024-02-16",131.16,128.95766,1295700],["2024-02-20",131.8,129.58693,2121200],["2024-02-21",131.39999,129.19365,983400],["2024-02-22",133.39,131.15022,1529900],["2024-02-23",133.99001,131.74017,2052200],["2024-02-26",133.22,130.98309,1494700],["2024-02-27",155.75999,153.14462,4888300],["2024-02-28",170.83,167.96156,8227500],["2024-02-29",168.45,165.62154,4536900],["2024-03-01",169.99001,167.1357,4557600],["2024-03-04",175.99001,173.03493,3818200],["2024-03-05",176.77,173.80183,4323800],["2024-03-06",179.98,176.95793,2073600],["2024-03-07",179.58,176.91167,1967800],["2024-03-08",170.57001,168.03551,3196900],["2024-03-11",167.91,165.41502,2601700],["2024-03-12",168.37,165.86819,2617000],["2024-03-13",167.86,165.36575,1639000],["2024-03-14",164.64,162.19363,3012300],["2024-03-15",165.52,163.06055,4532000],["2024-03-18",168.84,166.33122,2006800],["2024-03-19",172.41,169.84819,1922200],["2024-03-20",175.71001,173.09914,1969200],["2024-03-21",174.13,171.5426,2212100],["2024-03-22",178.24001,175.59155,1608400],["2024-03-25",187.25999,184.47752,3570600],["2024-03-26",185.41,182.65498,4228700],["2024-03-27",184.89,182.14272,2452100],["2024-03-28",184.85001,182.10332,2050800],["2024-04-01",185.98,183.21652,1977500],["2024-04-02",188.13,185.33463,1875500],["2024-04-03",190.25999,187.43294,2555800],["2024-04-04",183.11,180.38918,3747800],["2024-04-05",193.08,190.21103,4331400],["2024-04-08",191.98,189.12738,1663500],["2024-04-09",188.10001,185.30501,1958600],["2024-04-10",191.08,188.24074,3861900],["2024-04-11",192.88,190.01402,2267300],["2024-04-12",191.67,188.82196,1801900],["2024-04-15",185.39999,182.64511,2531500],["2024-04-16",186.64999,183.87657,2982700],["2024-04-17",185.39999,182.64511,3282900],["2024-04-18",183.86,181.12805,1654200],["2024-04-19",180.89999,178.21199,3442500],["2024-04-22",183.22,180.49756,2327500],["2024-04-23",188.25,185.4528,2387300],["2024-04-24",186.16,183.39386,2266400],["2024-04-25",188.00999,185.21635,2908900],["2024-04-26",188.37,185.571,1826600],["2024-04-29",188.61,185.80746,2205500],["2024-04-30",185.94,183.17712,2173200],["2024-05-01",184.56,181.81766,2717000],["2024-05-02",186.17999,183.41356,3071000],["2024-05-03",194.86,191.9646,3480200],["2024-05-06",197.7,194.76237,2708000],["2024-05-07",200.56,197.57986,2797300],["2024-05-08",208,204.90933,3992100],["2024-05-09",215.91,212.70181,4313500],["2024-05-10",214.92999,211.73636,2744700],["2024-05-13",213.59,210.41624,1919300],["2024-05-14",217.74001,214.50462,1951000],["2024-05-15",223.31,219.99185,2682200],["2024-05-16",216.34,213.1254,3539800],["2024-05-17",213.11,209.94339,3057300],["2024-05-20",215.07001,211.87428,2326200],["2024-05-21",222.59,219.28256,1881100],["2024-05-22",220.11,216.83939,1573700],["2024-05-23",221.16,217.87379,2658300],["2024-05-24",230.63,227.20308,2672000],["2024-05-28",231.27,227.83357,2602200],["2024-05-29",220.74001,217.79248,3809400],["2024-05-30",224.96001,221.95613,2037800],["2024-05-31",217.25,214.34904,5618300],["2024-06-03",208.25999,205.47911,4922600],["2024-06-04",203.14,200.42749,4666700],["2024-06-05",209.33,206.53481,4502200],["2024-06-06",202.60001,199.89468,4842100],["2024-06-07",198,195.35611,4558700],["2024-06-10",214.63,211.76405,5719100],["2024-06-11",218.31,215.3949,3701900],["2024-06-12",218.13,215.2173,3137900],["2024-06-13",219.92999,216.99324,2238200],["2024-06-14",214.89999,212.03041,2373800],["2024-06-17",212.02,209.18892,3321100],["2024-06-18",220.41,217.46689,2714700],["2024-06-20",222.31,219.34149,3075100],["2024-06-21",218.13,215.2173,5511600],["2024-06-24",216.10001,213.21442,2474100],["2024-06-25",222.37,219.40071,2221900],["2024-06-26",210.31,207.50175,4237000],["2024-06-27",204.78,202.04558,4733600],["2024-06-28",200.27,197.59578,10579100],["2024-07-01",205.05,202.312,4168400],["2024-07-02",206.14999,203.39729,1905300],["2024-07-03",210.07001,207.26495,1612700],["2024-07-05",211.28999,208.46864,1601600],["2024-07-08",215.73,212.84935,1634400],["2024-07-09",215.96001,213.07629,1773200],["2024-07-10",219.55,216.61836,2584300],["2024-07-11",216.84,213.94452,2438200],["2024-07-12",217.14,214.24057,1760700],["2024-07-15",212.88,210.03741,2164300],["2024-07-16",204.88,202.14427,4049600],["2024-07-17",186.67,184.1774,6748700],["2024-07-18",187.28,184.77925,5484900],["2024-07-19",189.3,186.77229,2827000],["2024-07-22",190.42,187.87733,1868800],["2024-07-23",189.87,187.33469,1856600],["2024-07-24",175.08,172.74214,4910100],["2024-07-25",170.42999,168.15425,5542000],["2024-07-26",175.03999,172.70268,3469300],["2024-07-29",172.67999,170.37419,2100100],["2024-07-30",168.69,166.43748,3517100],["2024-07-31",189.8,187.26563,7483700],["2024-08-01",177.57001,175.19891,4482100],["2024-08-02",167.08,164.84898,6099200],["2024-08-05",169.97,167.70039,5430800],["2024-08-06",181.03999,178.62259,6322100],["2024-08-07",179.66,177.26103,6154900],["2024-08-08",187.03,184.53261,3338800],["2024-08-09",189.87,187.33469,3204000],["2024-08-12",187.33,185.17287,2232300],["2024-08-13",189.41,187.22893,2349000],["2024-08-14",186.14999,184.00641,2327900],["2024-08-15",190.39,188.19762,4241900],["2024-08-16",189.98,187.79234,2572300],["2024-08-19",192.78,190.5601,2025100],["2024-08-20",190.72,188.52383,2507000],["2024-08-21",196.74001,194.47452,2404200],["2024-08-22",194.95,192.70512,1520300],["2024-08-23",194.99001,192.74466,2683300],["2024-08-26",194.89,192.64581,1953400],["2024-08-27",196.14,193.88142,1703200],["2024-08-28",193.77,191.53871,2493200],["2024-08-29",194.44,192.20099,2463800],["2024-08-30",196.7,194.43498,2239400],["2024-09-03",177.78,175.73282,4252300],["2024-09-04",177.52,175.4758,3310400],["2024-09-05",176.07001,174.04254,2444900],["2024-09-06",173.11,171.11659,3390300],["2024-09-09",174.92,172.90576,2184400],["2024-09-10",180.25,178.17441,2301800],["2024-09-11",187.25,185.09377,2846900],["2024-09-12",189.92999,187.74292,2154600],["2024-09-13",195.98,193.72327,2613600],["2024-09-16",199.25,196.9556,2264000],["2024-09-17",201.23,198.9128,2881700],["2024-09-18",200.33,198.02318,1796000],["2024-09-19",208.5,206.09908,3432600],["2024-09-20",254.98,252.04387,15031400],["2024-09-23",257.12,254.15921,10270000],["2024-09-24",253.49001,250.57101,4562700],["2024-09-25",262.85999,259.83307,6246200],["2024-09-26",256.76999,253.81325,4072200],["2024-09-27",257,254.04059,2598100],["2024-09-30",260.01999,257.02582,2899300],["2024-10-01",265.60999,262.55142,3179800],["2024-10-02",265.38,262.3241,3233600],["2024-10-03",277.37,274.17599,4274200],["2024-10-04",285.51999,282.23221,3829200],["2024-10-07",278.56,275.35233,3477000],["2024-10-08",279.39001,276.17279,2599100],["2024-10-09",262.28,259.25983,5235800],["2024-10-10",262.31,259.28949,2733500],["2024-10-11",266.22,263.15439,4477700],["2024-10-14",271.73999,268.6109,2229300],["2024-10-15",266.14999,263.08524,3000900],["2024-10-16",279.79999,276.57806,2469300],["2024-10-17",271.20001,268.07709,3209900],["2024-10-18",270.16,267.04904,1708800],["2024-10-21",273.72,270.56808,1650900],["2024-10-22",266,262.93698,2134100],["2024-10-23",266.04999,262.98639,2633700],["2024-10-24",264.5,261.45425,1553700],["2024-10-25",264.41,261.3653,2016200],["2024-10-28",266.98001,263.9057,1542500],["2024-10-29",265,261.94852,1829700],["2024-10-30",261.78,258.76559,1831000],["2024-10-31",262.95999,259.93195,2290900],["2024-11-01",258.10001,255.12793,2804500],["2024-11-04",225.95,223.34813,10719400],["2024-11-05",233.75,231.05832,6347400],["2024-11-06",234.99001,232.28404,4790100],["2024-11-07",241.59,238.80804,4154900],["2024-11-08",239.37,236.61362,5162100],["2024-11-11",237.27,234.5378,3382100],["2024-11-12",228.7,226.06647,4460000],["2024-11-13",225.96001,223.35802,2979500],["2024-11-14",225.38,222.78473,2513200],["2024-11-15",224.28,222.04515,2717400],["2024-11-18",230.28,227.98535,3293200],["2024-11-19",234.58,232.24252,2197500],["2024-11-20",235.42,233.07413,2567600],["2024-11-21",251.84,249.33052,3586400],["2024-11-22",249.89,247.39998,2471600],["2024-11-25",248.92999,246.44952,3459600],["2024-11-26",266.73001,264.07214,3881600],["2024-11-27",253.39,250.86508,2298200],["2024-11-29",256.56,254.00348,1185700],["2024-12-02",249.58,247.09305,1908400],["2024-12-03",247.50999,245.04367,1784600],["2024-12-04",254.2,251.66701,2701200],["2024-12-05",256.09,253.53818,2118200],["2024-12-06",253.63,251.10269,1329700],["2024-12-09",239.85001,237.46002,3262400],["2024-12-10",232.34,230.02481,2771500],["2024-12-11",236.60001,234.24237,2386700],["2024-12-12",239.02,236.63826,2822000],["2024-12-13",239.07001,236.68777,2004800],["2024-12-16",239.3,236.91548,1974400],["2024-12-17",234.24001,231.90591,2506500],["2024-12-18",225.75999,223.51041,3173700],["2024-12-19",225.17,222.92625,3626800],["2024-12-20",227.02,224.75784,4985400],["2024-12-23",228.28,226.00526,1935200],["2024-12-24",229.78999,227.50023,978400],["2024-12-26",228.64,226.36168,920500],["2024-12-27",226.53999,224.28261,1466000],["2024-12-30",226.32001,224.06483,1587100],["2024-12-31",223.71001,221.48083,1885700],["2025-01-02",242.60001,240.18262,4552500],["2025-01-03",252.39999,249.88493,4576600],["2025-01-06",264.28,261.64658,4116000],["2025-01-07",255.63,253.08276,3112400],["2025-01-08",243.84,241.41025,8414200],["2025-01-10",305.19,302.1489,14707200],["2025-01-13",279.23999,276.45749,6920600],["2025-01-14",288.87,285.99149,4852400],["2025-01-15",300.76999,297.77295,4140700],["2025-01-16",315.23999,312.09879,5269100],["2025-01-17",316.35999,313.20761,2820000],["2025-01-21",323.64001,320.41507,4032300],["2025-01-22",332.47,329.15704,4576600],["2025-01-23",346.22,342.77005,4853500],["2025-01-24",347.44,343.97794,3226600],["2025-01-27",275,272.25977,16083200],["2025-01-28",278.79999,276.02185,9989300],["2025-01-29",291.89001,288.98145,6638500],["2025-01-30",308.54999,305.47543,6023100],["2025-01-31",299.98001,296.99084,4719900],["2025-02-03",306.31,303.25775,3723500],["2025-02-04",306.32999,303.27753,2996300],["2025-02-05",313.82999,310.70279,3578600],["2025-02-06",311.79999,308.69302,2480100],["2025-02-07",309.79001,306.70306,2298000],["2025-02-10",321.82999,318.62308,2729800],["2025-02-11",313.57999,310.45535,2642900],["2025-02-12",313.79999,310.6731,1766400],["2025-02-13",311.48999,308.38614,2707200],["2025-02-14",317.29999,314.13821,2193000],["2025-02-18",325.60001,322.35553,3253000],["2025-02-19",321.66501,318.45981,3079100],["2025-02-20",309.42001,306.33679,3860000],["2025-02-21",284.44,281.60568,6478000],["2025-02-24",267.72,265.05231,7221400],["2025-02-25",264.31,261.6763,5094600],["2025-02-26",270.14001,267.44818,4724900],["2025-02-27",249.74001,247.25146,5131000],["2025-02-28",250.545,248.04845,6029600],["2025-03-03",232.28999,229.97533,5315000],["2025-03-04",231.64999,229.34171,5525500],["2025-03-05",229.32001,227.03493,3840200],["2025-03-06",207.69,205.62047,7710800],["2025-03-07",212.53999,210.81596,4986200],["2025-03-10",202.21001,200.56979,7689500],["2025-03-11",208.58,206.88809,5051000],["2025-03-12",215.35001,213.6032,7320400],["2025-03-13",209.87,208.16762,3654300],["2025-03-14",216.46001,214.70419,3829900],["2025-03-17",218.53999,216.76729,3547600],["2025-03-18",210.85001,209.13969,2716500],["2025-03-19",218.05,216.2813,3091900],["2025-03-20",219.44,217.66,2250500],["2025-03-21",222.48,220.67535,3733500],["2025-03-24",228.62,226.76553,2773600],["2025-03-25",226.87,225.02974,2849900],["2025-03-26",216.97,215.21004,4059000],["2025-03-27",209.2,207.50307,4178300],["2025-03-28",205.39,203.72398,5572000],["2025-03-31",201.63,199.99446,4518500],["2025-04-01",206.94,205.2614,2863100],["2025-04-02",214.46001,212.72041,3179100],["2025-04-03",190.24001,188.69687,5557500],["2025-04-04",170.96001,169.57327,9358600],["2025-04-07",179.78999,178.33162,7458400],["2025-04-08",184.94,183.43983,6895700],["2025-04-09",215.45,213.70238,7984300],["2025-04-10",204.49001,202.83127,4048600],["2025-04-11",208.25,206.56078,2960700],["2025-04-14",206.7,205.02336,3427300],["2025-04-15",208.42,206.7294,1986000],["2025-04-16",204.19,202.53372,2433300],["2025-04-17",206.67999,205.00352,1962800],["2025-04-21",192.61,191.04764,3290900],["2025-04-22",200.88,199.25056,2457800],["2025-04-23",209.8,208.09818,2976100],["2025-04-24",218.07001,216.30112,2336500],["2025-04-25",222.99001,221.18121,2710400],["2025-04-28",224.82001,222.99638,2396300],["2025-04-29",226.45,224.61313,2038900],["2025-04-30",223.44,221.62756,2185200],["2025-05-01",240.61501,238.66327,4557800],["2025-05-02",247.25999,245.25435,3316000],["2025-05-05",248.27,246.25615,3117800],["2025-05-06",273.82001,271.59891,7195600],["2025-05-07",268.12,265.94513,5165600],["2025-05-08",270.59,268.39511,2862300],["2025-05-09",271.37,269.16879,3245900],["2025-05-12",285.28,282.96597,4744900],["2025-05-13",291.51999,289.15533,3651100],["2025-05-14",288.14999,285.81265,3129300],["2025-05-15",284.39999,282.09308,2187300],["2025-05-16",291.12,289.15305,2104900],["2025-05-19",294.01999,292.03342,1972700],["2025-05-20",292.39999,290.42441,1481300],["2025-05-21",287.10999,285.17017,2040900],["2025-05-22",291.47,289.50073,2390800],["2025-05-23",297.48999,295.48001,5373300],["2025-05-27",309.06,306.97183,3611500],["2025-05-28",308.04999,305.96869,2512000],["2025-05-29",303.37,301.32028,2710600],["2025-05-30",306.14999,304.08151,3656100],["2025-06-02",313.42999,311.31232,2097100],["2025-06-03",313.03,310.91501,10696100],["2025-06-04",299.54001,297.51617,4966800],["2025-06-05",289.88,287.92145,4673800],["2025-06-06",298.79999,296.78119,3735300],["2025-06-09",299.66,297.63538,2997400],["2025-06-10",291.01999,289.05371,3374300],["2025-06-11",292.19,290.21582,2751400],["2025-06-12",300.38,298.35046,2084000],["2025-06-13",296.89001,294.88409,1525900],["2025-06-16",308.01001,305.92896,2592700],["2025-06-17",305.70001,303.63458,2158100],["2025-06-18",306.42999,304.35965,1451500],["2025-06-20",304.92001,302.85983,4194800],["2025-06-23",315.20999,313.08032,2314500],["2025-06-24",320.66,318.49347,2385000],["2025-06-25",315.14001,313.01074,2263900],["2025-06-26",322.51001,320.33099,2192400],["2025-06-27",320.17001,318.00681,3689700],["2025-06-30",322.76001,320.57932,1968000],["2025-07-01",307.92001,305.83954,3553000],["2025-07-02",306.63,304.55829,2106500],["2025-07-03",311.88,309.7728,1465800],["2025-07-07",318.25,316.09976,2002100],["2025-07-08",312.84,310.72635,1793000],["2025-07-09",317.10999,314.96747,1685700],["2025-07-10",313.62,311.50104,1745800],["2025-07-11",321.54001,319.36755,2015600],["2025-07-14",325.98999,323.78745,2000100],["2025-07-15",317.98999,315.84149,2742400],["2025-07-16",308.20001,306.11765,2952800],["2025-07-17",308.07999,305.99844,1984900],["2025-07-18",321.42001,319.24835,3532900],["2025-07-21",317.88,315.73227,1937600],["2025-07-22",317.79001,315.64285,1780100],["2025-07-23",323.70001,321.51294,3821400],["2025-07-24",321.67001,319.49667,1818100],["2025-07-25",327.35001,325.13831,1383900],["2025-07-28",328.66,326.43942,1701400],["2025-07-29",330.51999,328.28687,2696000],["2025-07-30",345.26999,342.93719,3026600],["2025-07-31",347.84,345.48981,3581100],["2025-08-01",340.76999,338.46759,2871900],["2025-08-04",354.89001,352.49222,2899300],["2025-08-05",343.57001,341.24869,3380500],["2025-08-06",338.45999,336.17319,2946500],["2025-08-07",336.41,334.13708,3632000],["2025-08-08",335.76501,333.49643,1961000],["2025-08-11",331.48999,329.25031,1829800],["2025-08-12",338.57001,336.2825,1890600],["2025-08-13",327.63,325.41641,2788100],["2025-08-14",326.20999,324.00598,2020700],["2025-08-15",322.23001,320.05289,1749100],["2025-08-18",322.76999,320.97571,1860300],["2025-08-19",317.23499,315.47147,2122300],["2025-08-20",314.20999,312.46329,2638500],["2025-08-21",312.51999,310.78268,1622600],["2025-08-22",310.16,308.43582,1856300],["2025-08-25",310.67999,308.95291,1386200],["2025-08-26",316.57999,314.8201,1674000],["2025-08-27",315.94,314.18369,1369900],["2025-08-28",319.54999,317.77359,1751500],["2025-08-29",307.98001,306.26797,2326300],["2025-09-02",307.19,305.48233,2426900],["2025-09-03",308.48001,306.76517,1374400],["2025-09-04",309.06,307.34192,1757700],["2025-09-05",301.57999,299.9035,2821200],["2025-09-08",298.82001,297.15887,2333700],["2025-09-09",300.82001,299.14774,2081600],["2025-09-10",320,318.2211,4040700],["2025-09-11",318,316.23221,2263800],["2025-09-12",323.48001,321.68179,1414800],["2025-09-15",330.42001,328.58319,2049300],["2025-09-16",322.91,321.11493,2374000],["2025-09-17",321.27499,319.48901,2171800],["2025-09-18",322.70999,320.91605,1732400],["2025-09-19",330.89999,329.06049,3416400],["2025-09-22",347.12,345.19037,2879900],["2025-09-23",336.64999,334.77853,2522700],["2025-09-24",339.13,337.24478,1735200],["2025-09-25",326.32999,324.5159,2447800],["2025-09-26",331.26001,329.41852,1263500],["2025-09-29",334.26501,332.40683,2286700],["2025-09-30",329.07001,327.24069,2159600],["2025-10-01",350.89999,348.94934,2818400],["2025-10-02",357.45999,355.4729,2161800],["2025-10-03",360,357.99875,3355200],["2025-10-06",364.10001,362.07596,2159900],["2025-10-07",358.16,356.16898,2167700],["2025-10-08",371,368.93759,3342800],["2025-10-09",383.23001,381.09961,2888800],["2025-10-10",368.48999,366.44153,3084600],["2025-10-13",380.91,378.79248,3270500],["2025-10-14",389.56,387.39441,3110900],["2025-10-15",403.95001,401.70447,3537700],["2025-10-16",396.53,394.32565,3062300],["2025-10-17",386.5,384.35144,2882900],["2025-10-20",370,367.94318,3072900],["2025-10-21",358.79001,356.7955,2753700],["2025-10-22",350.06,348.11401,3571800],["2025-10-23",365.79999,363.76648,2317500],["2025-10-24",389.19,387.02649,2999900],["2025-10-27",391.14999,388.97559,2642300],["2025-10-28",384.95001,382.81006,2865600],["2025-10-29",401.42999,399.19843,2615900],["2025-10-30",382.48001,380.35382,2218200],["2025-10-31",377,374.90427,2383800],["2025-11-03",377.70999,375.61029,2506700],["2025-11-04",362.82001,360.80307,3192200],["2025-11-05",363.25,361.23068,3228300],["2025-11-06",351.29999,349.34708,3909800],["2025-11-07",358.39001,356.39771,5775300],["2025-11-10",360.92999,358.92358,2436300],["2025-11-11",351.67001,349.71509,1830100],["2025-11-12",354.01999,352.052,1994300],["2025-11-13",335.73999,333.8736,3604300],["2025-11-14",338.51999,336.63812,2732800],["2025-11-17",338.67001,337.1738,2129500],["2025-11-18",339.35001,337.85077,3209900],["2025-11-19",357.48001,355.9007,3337700],["2025-11-20",345.78,344.25238,4415000],["2025-11-21",338.10999,336.61624,2948300],["2025-11-24",354.10501,352.54059,2388300],["2025-11-25",351.595,350.04169,1635800],["2025-11-26",359.09,357.50357,1396100],["2025-11-28",364.35999,362.75027,1073000],["2025-12-01",359.04999,357.46375,2012500],["2025-12-02",363.67001,362.06332,1974000],["2025-12-03",361.26001,359.66397,1559500],["2025-12-04",368.62,366.99146,2029800],["2025-12-05",359.82001,358.23035,2018200],["2025-12-08",357.67001,356.08984,1637900],["2025-12-09",359.14999,357.56329,1359900],["2025-12-10",362.07001,360.4704,2382200],["2025-12-11",378.60001,376.92737,2530300],["2025-12-12",351.98001,350.42499,3778600],["2025-12-15",357.14001,355.56219,2628800],["2025-12-16",365.625,364.0097,2496800],["2025-12-17",340.97,339.46362,4598000],["2025-12-18",361.04999,359.4549,3773200],["2025-12-19",355.39999,353.82983,5429500],["2025-12-22",357.81,356.22922,1390300],["2025-12-23",361.32999,359.73367,1404300],["2025-12-24",363.95001,362.3421,628400],["2025-12-26",360.45999,358.86752,758100],["2025-12-29",358.32999,356.74692,1575600],["2025-12-30",357.12,355.54227,1198700],["2025-12-31",353.26999,351.70926,1234600],["2026-01-02",366.25,364.6319,2330100],["2026-01-05",354.94,353.37189,3097300],["2026-01-06",354.57999,353.01346,2448400],["2026-01-07",338.63,337.13397,2812100],["2026-01-08",322.54001,321.11505,4114300],["2026-01-09",342.51999,341.00674,5908000],["2026-01-12",335.85999,334.37619,2485200],["2026-01-13",333.53,332.05649,2754400],["2026-01-14",330.38,328.92041,2448400],["2026-01-15",341.20001,339.6926,3054000],["2026-01-16",307.70999,306.35056,9206900],["2026-01-20",295.39999,294.09494,6079600],["2026-01-21",294.37,293.06952,5711800],["2026-01-22",287.35001,286.08051,4771600],["2026-01-23",289.06,287.78296,3785200],["2026-01-26",285.26999,284.00967,3344100],["2026-01-27",288.76001,287.48428,5963900],["2026-01-28",287.95001,286.67789,3279700],["2026-01-29",287.45001,286.18008,3141900],["2026-01-30",280.67999,279.43994,2756300],["2026-02-02",270.88,269.68326,4044500],["2026-02-03",268.45001,267.26401,3584200],["2026-02-04",250.46001,249.35349,7172000],["2026-02-05",247.06,245.96849,4001600],["2026-02-06",261.42001,260.26508,6306500],["2026-02-09",272.14999,270.94766,4182000],["2026-02-10",271.14001,269.94214,4603800],["2026-02-11",276.85001,275.62692,3862100],["2026-02-12",276.12,274.90015,4893400],["2026-02-13",288.42999,287.15573,5450300],["2026-02-17",303.01001,301.67133,5259200],["2026-02-18",294.04999,292.75092,3794400],["2026-02-19",291.66,290.37146,2550000],["2026-02-20",294.84,293.53741,3134000],["2026-02-23",293.79999,292.50198,3223200],["2026-02-24",312.64001,311.25882,4652100],["2026-02-25",325.84,324.40045,4999700],["2026-02-26",323.56,322.13055,3960900],["2026-02-27",329.88,328.42264,3439500],["2026-03-02",327.16,325.71466,3539400],["2026-03-03",324.87,323.43475,4260300],["2026-03-04",322.85001,321.42368,2342500],["2026-03-05",332.07001,330.60297,3129200],["2026-03-06",319.06,317.65042,3432400],["2026-03-09",322.98999,321.99396,2736900],["2026-03-10",317.09,316.11215,2316600],["2026-03-11",300.69,299.76276,4343200],["2026-03-12",301.54999,300.62009,2750500],["2026-03-13",301.76999,300.83942,1988600],["2026-03-16",305.57999,304.63766,2208300],["2026-03-17",307.69,306.74115,2007400],["2026-03-18",317.22,316.24176,2634700],["2026-03-19",316.47,315.49408,2386900],["2026-03-20",281.98999,281.12039,6107400],["2026-03-23",289.76001,288.86649,2717900],["2026-03-24",294.85001,293.94077,2405900],["2026-03-25",303.32001,302.38464,2424400],["2026-03-26",295.19,294.27969,3129200],["2026-03-27",301.48999,300.56027,2495200],["2026-03-30",298.60999,297.68912,2675000],["2026-03-31",279.25,278.38885,6205200],["2026-04-01",279.45999,278.59821,3560400],["2026-04-02",272.82001,271.9787,3256700],["2026-04-06",275.16,274.31149,2470900],["2026-04-07",272.57999,271.73941,2829300],["2026-04-08",284.26999,283.39337,2584900],["2026-04-09",280.25,279.38577,3002400],["2026-04-10",286.5,285.61652,2691800],["2026-04-13",291.72,290.8204,2696000],["2026-04-14",296.60999,295.69531,2284800],["2026-04-15",294.73001,293.82114,1930300],["2026-04-16",299.14001,298.21753,2897400],["2026-04-17",296.20999,295.29654,2266600],["2026-04-20",287.56,286.67322,2479700],["2026-04-21",277.70001,276.84366,3395800],["2026-04-22",287.16,286.27444,2581900],["2026-04-23",292.76999,291.86716,2767900],["2026-04-24",313.53,312.56314,3609900],["2026-04-27",315.17001,314.19812,2372600],["2026-04-28",305.70999,304.76724,2631200],["2026-04-29",297,296.08411,2732900],["2026-04-30",313,312.03479,2906400],["2026-05-01",307.81,306.86078,2102500],["2026-05-04",321.04999,320.05994,2833800],["2026-05-05",320.42001,319.43192,1895500],["2026-05-06",322.78,321.78464,3062200],["2026-05-07",311.28,310.32007,2630200],["2026-05-08",303.63,302.6937,2948600],["2026-05-11",299.69,298.76584,6274200],["2026-05-12",293.60001,292.69461,3761500],["2026-05-13",274.89001,274.0423,6653700],["2026-05-14",275.26001,274.41116,3655500],["2026-05-15",267.20001,266.78989,3835700],["2026-05-18",262,261.59787,3435800],["2026-05-19",260.67001,260.26993,3935800],["2026-05-20",281.26001,280.82831,4095600],["2026-05-21",285.82999,285.39127,2366000],["2026-05-22",294.07001,293.61865,2877600],["2026-05-26",301.57001,301.10715,3606900],["2026-05-27",288.67999,288.23691,3345800],["2026-05-28",286.31,285.87054,2378300],["2026-05-29",287.75,287.30835,2491200],["2026-06-01",265.70001,265.29221,11480600],["2026-06-02",272.64999,272.23151,7774700],["2026-06-03",267.23999,266.8298,4373100],["2026-06-04",264.59,264.18387,3467200],["2026-06-05",254.83,254.43887,4130700],["2026-06-08",250.67,250.28525,3629400],["2026-06-09",251.64999,251.26375,3546000],["2026-06-10",242.3,241.9281,4071700],["2026-06-11",246.71001,246.33133,5104100],["2026-06-12",253.75999,253.3705,3409500],["2026-06-15",262.35001,261.94733,3832700],["2026-06-16",268,267.58865,3798600],["2026-06-17",267.17001,266.75995,3356300],["2026-06-18",274.06,273.63934,6986000],["2026-06-22",275.53,275.10709,2749100],["2026-06-23",270.26001,269.84518,3387400],["2026-06-24",267.97,267.55869,2677100],["2026-06-25",268.69,268.27759,3541200],["2026-06-26",264.01999,263.61475,3922200],["2026-06-29",259.32001,258.922,3031600],["2026-06-30",248.37,247.98878,5108300],["2026-07-01",236.5,236.13701,8689500],["2026-07-02",239.25,238.88278,4267000],["2026-07-06",245.87,245.49261,3362900],["2026-07-07",239.71001,239.34209,3586400],["2026-07-08",244.52,244.1447,2784000],["2026-07-09",250.74001,250.35515,2807000],["2026-07-10",251.38,250.99417,2002900],["2026-07-13",257.57001,257.17468,2754200],["2026-07-14",256.42999,256.03641,3217100],["2026-07-15",258.11499,257.71881,2119800],["2026-07-16",251.77,251.38356,2858300],["2026-07-17",252.39,252.00261,2317000],["2026-07-20",253.5,253.1109,2234000],["2026-07-21",262.22,261.81754,2494700],["2026-07-22",274.89999,274.47806,3305600],["2026-07-23",275.60001,275.177,2574400],["2026-07-24",274.35001,273.92892,2670000],["2026-07-27",270,269.58557,3081700],["2026-07-28",259.82001,259.4212,2966200],["2026-07-29",257.95001,257.55408,2855000],["2026-07-30",263.56,263.15546,3262100],["2026-07-31",262.75,262.34671,1852800],["2026-08-03",273.70999,273.28989,2329800],["2026-08-04",267.25,266.83981,3817900],["2026-08-05",265.12,264.71307,3154700],["2026-08-06",261.10001,260.69925,4860000],["2026-08-07",269.89001,269.47577,2606100],["2026-08-10",270.42999,270.01492,1931300],["2026-08-11",278.35999,277.93274,2717700],["2026-08-12",278.67999,278.25226,2931000],["2026-08-13",278.64001,278.21234,2264000],["2026-08-14",282.5,282.06641,2021300],["2026-08-17",278.20001,277.77301,2196400],["2026-08-18",266.82999,266.82999,3755800],["2026-08-19",274.17001,274.17001,2431900],["2026-08-20",272.92001,272.92001,2175700],["2026-08-21",272.88,272.88,2034000],["2026-08-24",273.42999,273.42999,2623400],["2026-08-25",278.42001,278.42001,2513500],["2026-08-26",279.51999,279.51999,1942500],["2026-08-27",282.41,282.41,1771000],["2026-08-28",276.75,276.75,1771800],["2026-08-31",274.76999,274.76999,2574100],["2026-09-01",280.31,280.31,2411800],["2026-09-02",290.04001,290.04001,2929000],["2026-09-03",285.04999,285.04999,3137200],["2026-09-04",298.95999,298.95999,2896300],["2026-09-08",299.04999,299.04999,3830600],["2026-09-09",293.905,293.905,2244400],["2026-09-10",285.97,285.97,2351200],["2026-09-11",284.75,284.75,1719500],["2026-09-14",264.57001,264.57001,3706900],["2026-09-15",259.89001,259.89001,2957000],["2026-09-16",259.53,259.53,2740800],["2026-09-17",262.79999,262.79999,3418600],["2026-09-18",254.71001,254.71001,6538500],["2026-09-21",262.10999,262.10999,3398800],["2026-09-22",263.45999,263.45999,2482300],["2026-09-23",263.88,263.88,2983100],["2026-09-24",261.62,261.62,1685900],["2026-09-25",263.26999,263.26999,1928800],["2026-09-28",260.42999,260.42999,2124900],["2026-09-29",264.57999,264.57999,1879900],["2026-09-30",254.02,254.02,4445800],["2026-10-01",258.92001,258.92001,4212100],["2026-10-02",257.48999,257.48999,3670500],["2026-10-05",267.62,267.62,3520100],["2026-10-06",300.39999,300.39999,13482700],["2026-10-07",299.59,299.59,7390200],["2026-10-08",285.07001,285.07001,6503600],["2026-10-09",298.07001,298.07001,4207600],["2026-10-12",293.89001,293.89001,2631100],["2026-10-13",295.79001,295.79001,2292400]]},"GEV":{"rows":[["2024-03-27",131.25,130.69769,4960400],["2024-03-28",136.75,136.17456,2239100],["2024-04-01",142.02,141.42238,1029500],["2024-04-02",140,139.41087,18246100],["2024-04-03",137.34,136.76202,8866900],["2024-04-04",126.06,125.52954,14207700],["2024-04-05",122.7,122.18366,16054800],["2024-04-08",129.96001,129.41313,12195000],["2024-04-09",132.17,131.61385,9143500],["2024-04-10",138.37,137.78773,8376800],["2024-04-11",136.57001,135.9953,5326900],["2024-04-12",134,133.43613,3765200],["2024-04-15",131.75,131.19559,3724900],["2024-04-16",130.07001,129.52266,5870900],["2024-04-17",134.75,134.18297,6154600],["2024-04-18",137.22,136.64256,5022300],["2024-04-19",135.10001,134.53151,4518800],["2024-04-22",136.69,136.11481,2435000],["2024-04-23",147.83,147.20792,4682800],["2024-04-24",146.17999,145.56487,4684600],["2024-04-25",148.31,147.68591,6069300],["2024-04-26",153.07001,152.42589,4230500],["2024-04-29",159.00999,158.3409,5416300],["2024-04-30",153.71001,153.06319,3490100],["2024-05-01",151.67,151.03177,3396800],["2024-05-02",153.83,153.18266,2530700],["2024-05-03",166.25999,165.56038,4635100],["2024-05-06",169.14,168.42824,4007000],["2024-05-07",167.36,166.65575,2884800],["2024-05-08",164,163.30986,3679700],["2024-05-09",166.39999,165.69977,4022600],["2024-05-10",167.27,166.5661,3459600],["2024-05-13",161.53,160.85028,4413800],["2024-05-14",165.63,164.93301,3855400],["2024-05-15",167.87,167.16359,2572000],["2024-05-16",166.39999,165.69977,1604400],["2024-05-17",162.62,161.93567,1937200],["2024-05-20",160.95,160.27271,1736100],["2024-05-21",163.92999,163.24017,1945300],["2024-05-22",163.85001,163.16051,2018900],["2024-05-23",161.67,160.98969,3139000],["2024-05-24",177.42999,176.68336,4294100],["2024-05-28",178.09,177.34059,2632700],["2024-05-29",177.32001,176.57385,1537700],["2024-05-30",175.08,174.34325,2034100],["2024-05-31",175.89999,175.15981,5454900],["2024-06-03",170.37,169.65306,3434800],["2024-06-04",163.03999,162.35391,5279800],["2024-06-05",163.49001,162.80202,8005500],["2024-06-06",160.31,159.63541,5249000],["2024-06-07",162.08,161.39796,4850300],["2024-06-10",166.64,165.93877,4223600],["2024-06-11",168.23,167.52208,2036100],["2024-06-12",177.52,176.77299,4016500],["2024-06-13",176.17,175.42865,3462200],["2024-06-14",170.17,169.45393,3128300],["2024-06-17",168.75999,168.04985,2804200],["2024-06-18",179.57001,178.81436,3364900],["2024-06-20",177.17999,176.4344,4005300],["2024-06-21",175.73,174.99051,3793000],["2024-06-24",178.14,177.39038,2552900],["2024-06-25",181.45,180.68646,2553400],["2024-06-26",180,179.24254,2284000],["2024-06-27",176.28,175.53821,2541300],["2024-06-28",171.50999,170.78825,3783600],["2024-07-01",167.52,166.81506,2748200],["2024-07-02",169.81,169.09543,2447400],["2024-07-03",172.67999,171.95334,1317200],["2024-07-05",176.23,175.48842,1629500],["2024-07-08",174.37,173.63625,1659100],["2024-07-09",172.98,172.25206,1800600],["2024-07-10",179.73,178.97369,1835700],["2024-07-11",176.7,175.95642,2574500],["2024-07-12",180.45,179.69064,1603900],["2024-07-15",177.44,176.69331,3026400],["2024-07-16",182.74001,181.97104,1789700],["2024-07-17",165.83,165.13217,6033800],["2024-07-18",161.49001,160.81046,4736600],["2024-07-19",163.34,162.65265,2547800],["2024-07-22",166.75999,166.05826,1738600],["2024-07-23",170.49001,169.77257,3221800],["2024-07-24",162.89999,162.21449,5532100],["2024-07-25",160,159.32672,5163200],["2024-07-26",173.11,172.38156,3871900],["2024-07-29",172.05,171.326,1757800],["2024-07-30",162.7,162.01534,2639300],["2024-07-31",178.24001,177.48997,4056500],["2024-08-01",174.03,173.29767,3706800],["2024-08-02",164.73,164.0368,3314500],["2024-08-05",162.24001,161.5573,3700500],["2024-08-06",164.35001,163.65842,2799900],["2024-08-07",166.07001,165.37115,3312800],["2024-08-08",177.21001,176.46429,2755800],["2024-08-09",179.11,178.35631,2766500],["2024-08-12",176.44,175.69756,1797800],["2024-08-13",179.64999,178.89401,1551800],["2024-08-14",184.16,183.38504,2242700],["2024-08-15",188.82001,188.02545,3478000],["2024-08-16",184.06,183.28548,2718300],["2024-08-19",185.39999,184.61981,1626900],["2024-08-20",184,183.22571,1138200],["2024-08-21",184.25999,183.48462,1601400],["2024-08-22",186,185.21732,2067900],["2024-08-23",183.28999,182.51869,4872700],["2024-08-26",182.13,181.36359,2176800],["2024-08-27",185.55,184.7692,1613100],["2024-08-28",184,183.22571,2067600],["2024-08-29",191.36,190.55476,3155500],["2024-08-30",201,200.15419,3347700],["2024-09-03",192.55,191.73975,4275300],["2024-09-04",199.63,198.78995,3765100],["2024-09-05",198.44,197.60497,3064200],["2024-09-06",198.33,197.49541,3884700],["2024-09-09",201.81,200.96078,1654700],["2024-09-10",202.00999,201.15991,1894700],["2024-09-11",209.14999,208.26985,3787500],["2024-09-12",215.27,214.36415,4041400],["2024-09-13",225.59,224.64072,3697500],["2024-09-16",229.92999,228.96243,2334900],["2024-09-17",237.14999,236.15205,5144000],["2024-09-18",235.67,234.67828,3255900],["2024-09-19",244.45,243.42133,3060800],["2024-09-20",245.46001,244.42709,4111400],["2024-09-23",251.53,250.47156,3336700],["2024-09-24",255.48,254.40492,3804400],["2024-09-25",255.05,253.97673,2454200],["2024-09-26",251.22,250.16286,2817700],["2024-09-27",249.86,248.80858,2293600],["2024-09-30",254.98,253.90704,3372200],["2024-10-01",256.53,255.45049,2304100],["2024-10-02",252.28999,251.22833,2769700],["2024-10-03",254.67999,253.60831,1913700],["2024-10-04",265.59,264.47241,3157300],["2024-10-07",262.54001,261.43521,1925100],["2024-10-08",264.26999,263.15793,1671900],["2024-10-09",266.60001,265.47812,1891700],["2024-10-10",264.62,263.50647,1795800],["2024-10-11",266.89001,265.76691,1848400],["2024-10-14",269.5,268.36594,1822300],["2024-10-15",266.35999,265.23914,2190200],["2024-10-16",274.76999,273.61374,1844900],["2024-10-17",272,270.85538,2510100],["2024-10-18",272.72,271.57236,2353700],["2024-10-21",276.42999,275.26675,2570000],["2024-10-22",276.42001,275.25681,2631800],["2024-10-23",279.88,278.70227,4244600],["2024-10-24",297,295.75021,3620100],["2024-10-25",293.54001,292.30481,2087800],["2024-10-28",289.23001,288.01294,2231600],["2024-10-29",298.76999,297.51276,2030600],["2024-10-30",297.60001,296.34769,2085200],["2024-10-31",301.66,300.39063,2550700],["2024-11-01",301.09,299.823,2702200],["2024-11-04",295.45999,294.21667,2070500],["2024-11-05",315.76999,314.44119,3461400],["2024-11-06",336.29999,334.88483,4486400],["2024-11-07",336.78,335.36279,2347600],["2024-11-08",341.17999,339.74432,1720000],["2024-11-11",349.44,347.96957,2486600],["2024-11-12",323.70999,322.34784,6123700],["2024-11-13",333.26001,331.85764,3054500],["2024-11-14",326.04001,324.668,2449500],["2024-11-15",329.76001,328.37231,2931300],["2024-11-18",325.37,324.00082,1815200],["2024-11-19",340,338.56924,2200600],["2024-11-20",342.76999,341.32758,2633600],["2024-11-21",339.85001,338.41995,2671800],["2024-11-22",349.16,347.6907,2714600],["2024-11-25",328.98001,327.59561,6212400],["2024-11-26",338.89001,337.46396,2007900],["2024-11-27",335.32999,333.91888,2318200],["2024-11-29",334.12,332.71399,883700],["2024-12-02",337.54001,336.11957,2328000],["2024-12-03",331.92001,330.52328,2103800],["2024-12-04",343.75,342.3035,2424000],["2024-12-05",348.13,346.66504,2099500],["2024-12-06",346.51001,345.05188,1622800],["2024-12-09",335.25,333.83926,3045900],["2024-12-10",327.39001,326.01233,3473500],["2024-12-11",343.79999,342.35324,6671700],["2024-12-12",329.91,328.52173,3281800],["2024-12-13",332.01001,330.61288,2972900],["2024-12-16",337.70999,336.28888,4229800],["2024-12-17",328.34,326.95837,4408900],["2024-12-18",317.12,315.78555,3906900],["2024-12-19",332.79999,331.39954,4584500],["2024-12-20",342.66,341.47458,5476100],["2024-12-23",344.92001,343.72675,1435900],["2024-12-24",347.29001,346.08853,1062400],["2024-12-26",343.07001,341.88321,1210900],["2024-12-27",333.79999,332.64523,1506600],["2024-12-30",330.26001,329.11749,1837800],["2024-12-31",328.92999,327.79208,1793800],["2025-01-02",338.94,337.76746,2471100],["2025-01-03",354.03,352.80524,2392400],["2025-01-06",371.32001,370.03543,3419100],["2025-01-07",368.51999,367.24509,2728200],["2025-01-08",366.48001,365.21219,3160100],["2025-01-10",367.10001,365.83005,2387000],["2025-01-13",366.81,365.54102,3267900],["2025-01-14",382.26001,380.93762,3095600],["2025-01-15",387.03,385.69107,2524000],["2025-01-16",391,389.64734,2111600],["2025-01-17",401.41,400.02133,2363800],["2025-01-21",416,414.56085,4223300],["2025-01-22",427.10001,425.62247,4973900],["2025-01-23",437.70999,436.19574,3925000],["2025-01-24",420.48999,419.03534,4717500],["2025-01-27",330,328.85837,13356800],["2025-01-28",355.12,353.89148,10396700],["2025-01-29",353.25,352.02798,5449800],["2025-01-30",382.94,381.61523,5682500],["2025-01-31",372.88,371.59006,4139500],["2025-02-03",361.70999,360.45868,4079400],["2025-02-04",356.53,355.2966,2766400],["2025-02-05",367.92999,366.65714,2810000],["2025-02-06",374.82999,373.53329,2460800],["2025-02-07",377.97,376.66245,2391700],["2025-02-10",385,383.66812,2078900],["2025-02-11",372.89999,371.60992,2064300],["2025-02-12",369.64999,368.37122,1825400],["2025-02-13",370.31,369.02893,2609700],["2025-02-14",367.59,366.31833,2238800],["2025-02-18",373.25,371.95874,2407300],["2025-02-19",375.20001,373.90204,1670900],["2025-02-20",359.67999,358.43573,3456000],["2025-02-21",327.88,326.7457,6965000],["2025-02-24",315.91,314.81711,7156900],["2025-02-25",317.69,316.59094,6835200],["2025-02-26",335.23999,334.08026,4676800],["2025-02-27",326.28,325.15125,4768000],["2025-02-28",335.17999,334.02045,4096600],["2025-03-03",315.98001,314.8869,4846200],["2025-03-04",313.07001,311.98694,6257500],["2025-03-05",316.79999,315.70401,4617100],["2025-03-06",293.20999,292.19562,7501000],["2025-03-07",289.29999,288.29919,7397700],["2025-03-10",270.13,269.1955,6818800],["2025-03-11",284.20999,283.22678,5274800],["2025-03-12",298.67999,297.64673,4541500],["2025-03-13",300.23999,299.20129,2880400],["2025-03-14",313.63,312.54501,4404500],["2025-03-17",331.95999,330.81155,4376600],["2025-03-18",318.92999,317.82666,2773800],["2025-03-19",335.79999,334.63831,3445600],["2025-03-20",336.82999,335.66476,3500100],["2025-03-21",333.87,332.71497,3012100],["2025-03-24",343.57001,342.38144,3141000],["2025-03-25",336.20001,335.03696,2631700],["2025-03-26",317.70001,316.60092,3798600],["2025-03-27",303,301.95178,3814200],["2025-03-28",302.92999,301.88205,2725300],["2025-03-31",305.28,304.22388,4678300],["2025-04-01",315.64001,314.5481,3544500],["2025-04-02",330.79999,329.65558,4203200],["2025-04-03",297.66,296.63028,5752200],["2025-04-04",271.48001,270.54083,8095800],["2025-04-07",286.07001,285.08035,6522200],["2025-04-08",286.89001,285.89752,5858400],["2025-04-09",326.81,325.67941,7482600],["2025-04-10",309.95001,308.87778,4444800],["2025-04-11",321.42999,320.31802,2800700],["2025-04-14",322.29999,321.185,2467500],["2025-04-15",328.56,327.42334,1635300],["2025-04-16",328.16,327.02475,4015200],["2025-04-17",323.54999,322.67648,2860900],["2025-04-21",313.07999,312.23474,2526800],["2025-04-22",326.07001,325.1897,3471400],["2025-04-23",336.09,335.18265,5443600],["2025-04-24",360.48999,359.51678,4980400],["2025-04-25",372.42001,371.41458,3961100],["2025-04-28",370.06,369.06094,3001500],["2025-04-29",371.19,370.1879,2430000],["2025-04-30",370.82001,369.81888,2756800],["2025-05-01",382.29001,381.25797,3246800],["2025-05-02",396.32001,395.25006,3602400],["2025-05-05",401.10001,400.01718,2296900],["2025-05-06",401.23001,400.14679,2242700],["2025-05-07",406.81,405.7117,2488700],["2025-05-08",394,392.93631,3346400],["2025-05-09",399.26001,398.1821,2383700],["2025-05-12",416.63,415.50522,2989900],["2025-05-13",433.32999,432.1601,4769700],["2025-05-14",432.84,431.67145,2577200],["2025-05-15",426.97,425.81732,2954300],["2025-05-16",428.06,426.90436,2603800],["2025-05-19",446.60001,445.39432,3128700],["2025-05-20",450.04001,448.82501,2756700],["2025-05-21",453.03,451.80692,3932400],["2025-05-22",458.82001,457.58136,2713800],["2025-05-23",464.39001,463.13629,3571600],["2025-05-27",471.51001,470.23709,2942600],["2025-05-28",485.01001,483.70065,3318100],["2025-05-29",471.17001,469.89801,4291100],["2025-05-30",472.98001,471.70309,5092500],["2025-06-02",485.16,483.85022,2514400],["2025-06-03",492.97,491.63913,3476900],["2025-06-04",488.13,486.81219,2193600],["2025-06-05",484.31,483.00253,2443700],["2025-06-06",485,483.69067,2101100],["2025-06-09",480,478.70413,2346900],["2025-06-10",465.31,464.05377,3944400],["2025-06-11",483.47,482.16479,3100400],["2025-06-12",487.67001,486.35345,2431900],["2025-06-13",478.45001,477.15833,2433900],["2025-06-16",487.88,486.5629,2134800],["2025-06-17",488.66,487.34079,2160400],["2025-06-18",490.19,488.86664,2240200],["2025-06-20",486.95999,485.64536,4002400],["2025-06-23",499.88,498.53046,3098000],["2025-06-24",510.84,509.46088,2692600],["2025-06-25",502.67001,501.31296,2476000],["2025-06-26",506.81,505.44177,2205700],["2025-06-27",519.65997,518.25702,9150300],["2025-06-30",529.15002,527.72144,2030100],["2025-07-01",506,504.63397,6527000],["2025-07-02",505.07001,503.70645,3389500],["2025-07-03",517.03998,515.64417,1809200],["2025-07-07",530.28003,528.84845,2268100],["2025-07-08",530,528.56915,3130700],["2025-07-09",535.77002,534.32361,2295700],["2025-07-10",539.35999,537.90393,2506200],["2025-07-11",539.15997,537.70441,2286500],["2025-07-14",555.03998,553.54156,2471700],["2025-07-15",559.60999,558.09918,2576900],["2025-07-16",561.16998,559.65497,1953400],["2025-07-17",570.16998,568.63068,2569400],["2025-07-18",574.59998,573.04871,2052800],["2025-07-21",565.90997,564.62781,2146800],["2025-07-22",548.98999,547.74628,3938500],["2025-07-23",629.03003,627.60492,7081300],["2025-07-24",623.96997,622.55627,3918600],["2025-07-25",644.59003,643.12964,3604500],["2025-07-28",647.65997,646.19263,2920600],["2025-07-29",632.66998,631.23669,2749900],["2025-07-30",655,653.51599,2699600],["2025-07-31",660.28998,658.79407,3343000],["2025-08-01",656.5,655.01263,3077400],["2025-08-04",662.77002,661.26843,2155900],["2025-08-05",649.71997,648.24792,2180200],["2025-08-06",664.54999,663.04437,1894900],["2025-08-07",645.85999,644.39673,2239900],["2025-08-08",649.09003,647.61951,1888700],["2025-08-11",650.76001,649.28571,1687600],["2025-08-12",657.44,655.95056,1803400],["2025-08-13",634.31,632.87292,3936400],["2025-08-14",625.27002,623.85339,2534400],["2025-08-15",621.90997,620.50092,2488200],["2025-08-18",625.02002,623.60406,1860400],["2025-08-19",603.13,601.76349,3096700],["2025-08-20",604.59003,603.22028,3575800],["2025-08-21",606,604.62708,2566600],["2025-08-22",607.07001,605.69458,2727700],["2025-08-25",602.31,600.94537,2130000],["2025-08-26",625.90997,624.49194,2689400],["2025-08-27",622.39001,620.97992,1862900],["2025-08-28",633.69,632.25433,2256400],["2025-08-29",612.96997,611.58124,2266400],["2025-09-02",579.67999,578.36664,5267300],["2025-09-03",577.03998,575.7326,3657500],["2025-09-04",598.81,597.45337,3195400],["2025-09-05",582.08002,580.76123,3477700],["2025-09-08",600.22998,598.87012,2513700],["2025-09-09",605.70001,604.32782,1863900],["2025-09-10",643.56,642.10193,3878700],["2025-09-11",634.15002,632.71332,4099900],["2025-09-12",625.54999,624.13269,2640400],["2025-09-15",628.67999,627.25568,1851900],["2025-09-16",617.90997,616.51001,3104100],["2025-09-17",614.78998,613.39716,2058400],["2025-09-18",611,609.61578,2245600],["2025-09-19",624.16998,622.75592,4107300],["2025-09-22",644.37,642.91016,2566000],["2025-09-23",633.40997,631.97498,2427200],["2025-09-24",628.96997,627.54504,1617200],["2025-09-25",607.52002,606.14368,3202500],["2025-09-26",605.16998,603.79889,1845300],["2025-09-29",602.42999,601.06512,2188700],["2025-09-30",614.90002,613.50696,1818700],["2025-10-01",606.15002,604.77673,2423600],["2025-10-02",606.22998,604.85645,2044600],["2025-10-03",594.98999,593.64203,2668500],["2025-10-06",603.21997,601.85333,1950800],["2025-10-07",606.12,604.7467,2161700],["2025-10-08",625.45001,624.03302,2286500],["2025-10-09",634.27002,632.83301,2414000],["2025-10-10",604.56,603.19031,3003600],["2025-10-13",648.25,646.78131,3406800],["2025-10-14",644.40997,642.95007,2890500],["2025-10-15",615.95001,614.5545,3246000],["2025-10-16",602,600.63611,3500600],["2025-10-17",600,598.64069,2747700],["2025-10-20",594.07001,592.97119,2634400],["2025-10-21",585.33002,584.24738,3956400],["2025-10-22",576,574.93457,10333100],["2025-10-23",595.15002,594.04926,3952700],["2025-10-24",584.39001,583.30908,3694200],["2025-10-27",584.39001,583.30908,2842400],["2025-10-28",570.97998,569.92389,3589300],["2025-10-29",577.96997,576.90094,2808500],["2025-10-30",574.07001,573.00818,2305100],["2025-10-31",585.14001,584.05774,2789500],["2025-11-03",581.26001,580.18488,1853200],["2025-11-04",547.96002,546.94647,3994900],["2025-11-05",559.70001,558.66473,2844700],["2025-11-06",550.16998,549.1524,2215300],["2025-11-07",575.13,574.06622,2823800],["2025-11-10",579.79999,578.72754,2555800],["2025-11-11",576.08002,575.01447,1748500],["2025-11-12",575.40002,574.33575,2026300],["2025-11-13",558.16998,557.13751,5166900],["2025-11-14",578.31,577.24036,4037300],["2025-11-17",577.02002,575.9527,2998000],["2025-11-18",554.92999,553.9035,2986000],["2025-11-19",595.37,594.26874,4212100],["2025-11-20",558.03003,556.99786,4874600],["2025-11-21",555.84003,554.81189,4872800],["2025-11-24",580.48999,579.41626,2748900],["2025-11-25",572.56,571.50098,2356500],["2025-11-26",589.71997,588.62915,2223800],["2025-11-28",599.77002,598.66064,1006600],["2025-12-01",576.90002,575.83295,2302500],["2025-12-02",601.58002,600.46729,2890800],["2025-12-03",601.96997,600.85651,2754500],["2025-12-04",629.10999,627.94635,3698500],["2025-12-05",631.32001,630.15234,2348000],["2025-12-08",621.90002,620.74969,2540100],["2025-12-09",625.29999,624.14337,3017500],["2025-12-10",723,721.66272,11396400],["2025-12-11",704.20001,702.89752,4830900],["2025-12-12",671.71002,670.46759,5225700],["2025-12-15",681.34998,680.08978,3529600],["2025-12-16",686.21997,684.95068,3572200],["2025-12-17",614.19,613.05396,6770100],["2025-12-18",639.42999,638.24725,4426500],["2025-12-19",658.28003,657.06244,4489100],["2025-12-22",661.81,660.58588,2694300],["2025-12-23",661.45001,660.22656,1997600],["2025-12-24",667.32001,666.08569,1110900],["2025-12-26",663.46002,662.23285,1155300],["2025-12-29",663.46002,662.23285,2186100],["2025-12-30",659.64001,658.41986,1207000],["2025-12-31",653.57001,652.36115,1259900],["2026-01-02",679.54999,678.29303,2741800],["2026-01-05",680.85999,680.10107,2446600],["2026-01-06",686.33002,685.56494,2490800],["2026-01-07",662.32001,661.58173,2601100],["2026-01-08",628.40002,627.69952,4310100],["2026-01-09",622.5,621.80609,3105800],["2026-01-12",639.77002,639.05682,2828900],["2026-01-13",652.09003,651.3631,2090200],["2026-01-14",644.17999,643.46191,2396200],["2026-01-15",642.22998,641.5141,2394900],["2026-01-16",681.54999,680.79028,4986800],["2026-01-20",684.85999,684.09656,3901900],["2026-01-21",667.89001,667.14551,4022700],["2026-01-22",661.66998,660.93243,2858800],["2026-01-23",657.78003,657.04681,2009600],["2026-01-26",665.98999,665.24762,2662100],["2026-01-27",692.70001,691.92786,4714700],["2026-01-28",711.59003,710.79681,5776300],["2026-01-29",717.39001,716.59033,3491000],["2026-01-30",726.37,725.5603,3865700],["2026-02-02",754.96997,754.12842,4074400],["2026-02-03",780.25,779.38019,3856200],["2026-02-04",746.21997,745.38812,5058000],["2026-02-05",737.53003,736.70789,3608600],["2026-02-06",779.34998,778.4812,3283900],["2026-02-09",801.53998,800.64648,3105800],["2026-02-10",790.78998,789.90845,2458300],["2026-02-11",823.66998,822.75183,2821000],["2026-02-12",816.56,815.64978,2677700],["2026-02-13",802.13,801.23584,2020900],["2026-02-17",819.15002,818.23688,2221600],["2026-02-18",817.54999,816.63867,1808900],["2026-02-19",834.60999,833.67963,1655600],["2026-02-20",830.34003,829.41443,1709100],["2026-02-23",831.70001,830.77289,1438200],["2026-02-24",879.72998,878.74933,2305300],["2026-02-25",876.01001,875.03351,2293100],["2026-02-26",876.46002,875.48303,2796700],["2026-02-27",873.59998,872.62616,2456200],["2026-03-02",881.17999,880.19769,2421400],["2026-03-03",842,841.0614,3558100],["2026-03-04",841.27002,840.33221,1817500],["2026-03-05",815.01001,814.1015,3203700],["2026-03-06",789.22998,788.35022,2678600],["2026-03-09",830.09998,829.17468,2878000],["2026-03-10",839.20001,838.26453,2393600],["2026-03-11",847.65002,846.70514,1706700],["2026-03-12",832.10999,831.18243,2142900],["2026-03-13",805.02002,804.12262,2271100],["2026-03-16",827.37,826.44769,2361400],["2026-03-17",844.04999,843.61896,2259300],["2026-03-18",858.46997,858.03156,2193100],["2026-03-19",877.39001,876.94196,2509500],["2026-03-20",851.07001,850.63538,4438100],["2026-03-23",882.64001,882.18927,3353900],["2026-03-24",909.40997,908.94556,2777700],["2026-03-25",923.69,923.21826,2864900],["2026-03-26",873.12,872.67407,3000700],["2026-03-27",853.15997,852.72424,2494700],["2026-03-30",817.34998,816.93256,2830800],["2026-03-31",872.90002,872.45422,3469200],["2026-04-01",894.78003,894.32306,2467700],["2026-04-02",898.57001,898.11108,1944100],["2026-04-06",897.35999,896.90173,1386300],["2026-04-07",910.75,910.28491,1399100],["2026-04-08",936.07001,935.59198,2336900],["2026-04-09",968.02002,967.52563,2061300],["2026-04-10",991.32001,990.81372,2164600],["2026-04-13",991.12,990.61383,1636200],["2026-04-14",987.5,986.99567,2028300],["2026-04-15",985.91998,985.4165,2306900],["2026-04-16",978.32001,977.82037,1402700],["2026-04-17",1002.75,1002.23792,2328800],["2026-04-20",990.17999,989.67432,1804900],["2026-04-21",991.29999,990.79376,2111100],["2026-04-22",1127.56006,1126.98425,4184700],["2026-04-23",1149.53003,1148.94299,3073200],["2026-04-24",1149.18994,1148.60303,3633800],["2026-04-27",1120.22998,1119.65784,3845800],["2026-04-28",1088.93005,1088.3739,4206000],["2026-04-29",1063.10999,1062.56702,3721100],["2026-04-30",1083.45996,1082.90662,3533200],["2026-05-01",1062.94995,1062.4071,1890400],["2026-05-04",1073.94995,1073.40149,1923200],["2026-05-05",1095.20996,1094.65063,2075600],["2026-05-06",1118.95996,1118.38855,2282800],["2026-05-07",1045.63,1045.09607,2588300],["2026-05-08",1040.15002,1039.61877,1828700],["2026-05-11",1073.07996,1072.53198,2510000],["2026-05-12",1071.97998,1071.4325,2102800],["2026-05-13",1062.56995,1062.02734,1588400],["2026-05-14",1090.53003,1089.97314,1690600],["2026-05-15",1049.22998,1048.69409,2445800],["2026-05-18",1012.25,1011.73303,3116500],["2026-05-19",1011.79999,1011.28326,2246700],["2026-05-20",1024.52002,1023.99683,2564600],["2026-05-21",1043.81995,1043.28687,1633700],["2026-05-22",1038.73999,1038.20947,1472300],["2026-05-26",1070.46997,1069.92334,1877300],["2026-05-27",1031.89001,1031.36304,2264800],["2026-05-28",996,995.49133,3007000],["2026-05-29",968.32001,967.8255,5276800],["2026-06-01",950.53998,950.05457,2679300],["2026-06-02",969.66998,969.1748,2248200],["2026-06-03",959.35999,958.87006,2079500],["2026-06-04",963.33002,962.83807,2180400],["2026-06-05",933.60999,933.13318,3053500],["2026-06-08",933.84998,933.37305,1842200],["2026-06-09",920.15002,919.68011,3842700],["2026-06-10",867.09003,866.64722,5302800],["2026-06-11",906.78998,906.3269,4261200],["2026-06-12",940.65997,940.17957,2787700],["2026-06-15",979.07001,978.57001,3428200],["2026-06-16",982.34998,982.34998,2761100],["2026-06-17",1048.85999,1048.85999,3996000],["2026-06-18",1109.72998,1109.72998,4344700],["2026-06-22",1127.58997,1127.58997,3916300],["2026-06-23",1034.97998,1034.97998,3919200],["2026-06-24",1057.65002,1057.65002,2948100],["2026-06-25",1085.46997,1085.46997,2750900],["2026-06-26",1045.17004,1045.17004,3654200],["2026-06-29",1102.51001,1102.51001,3180500],["2026-06-30",1174.85999,1174.85999,3096200],["2026-07-01",1134.34998,1134.34998,2359600],["2026-07-02",1113.10999,1113.10999,2360300],["2026-07-06",1152.04004,1152.04004,2882900],["2026-07-07",1077.07996,1077.07996,4223700],["2026-07-08",1070.98999,1070.98999,2804200],["2026-07-09",1075.26001,1075.26001,2327800],["2026-07-10",1091.56995,1091.56995,1738800],["2026-07-13",1042.59998,1042.59998,2258500],["2026-07-14",1066.01001,1066.01001,1771500],["2026-07-15",1055.28003,1055.28003,2693400],["2026-07-16",1036.21997,1036.21997,2829500],["2026-07-17",1057.83997,1057.83997,3285000],["2026-07-20",1079.18005,1079.18005,2542100],["2026-07-21",1078.81006,1078.81006,3536500],["2026-07-22",985.03003,985.03003,4903800],["2026-07-23",1031.18994,1031.18994,3560100],["2026-07-24",1014.75,1014.75,2489400],["2026-07-27",996.57001,996.57001,3580000],["2026-07-28",943.38,943.38,3897400],["2026-07-29",900.28003,900.28003,3697300],["2026-07-30",981.97998,981.97998,3134700],["2026-07-31",990.28998,990.28998,2357600],["2026-08-03",1006.76001,1006.76001,2011400],["2026-08-04",1018.53003,1018.53003,2187700],["2026-08-05",1017.96002,1017.96002,1704200],["2026-08-06",1000.29999,1000.29999,1763700],["2026-08-07",990.32001,990.32001,2477400],["2026-08-10",990.84998,990.84998,1587500],["2026-08-11",1011.88,1011.88,1631900],["2026-08-12",1039.90002,1039.90002,1497900],["2026-08-13",1049.42004,1049.42004,1709100],["2026-08-14",1063.25,1063.25,1491000],["2026-08-17",1079,1079,2091100],["2026-08-18",1004.53003,1004.53003,2821500],["2026-08-19",987.46002,987.46002,2056100],["2026-08-20",966.01001,966.01001,2658100],["2026-08-21",956.84998,956.84998,1714000],["2026-08-24",942.09998,942.09998,1893600],["2026-08-25",926.72998,926.72998,2022400],["2026-08-26",953.09003,953.09003,2267400],["2026-08-27",953.83002,953.83002,1582400],["2026-08-28",911.92999,911.92999,1887000],["2026-08-31",898.53003,898.53003,3570300],["2026-09-01",898.53003,898.53003,2333800],["2026-09-02",921.94,921.94,2653000],["2026-09-03",941.84003,941.84003,1762400],["2026-09-04",941.95001,941.95001,1236500],["2026-09-08",971.31,971.31,1699100],["2026-09-09",951.03998,951.03998,1473300],["2026-09-10",923.90997,923.90997,1462200],["2026-09-11",957.27002,957.27002,1176700],["2026-09-14",874.76001,874.76001,3299400],["2026-09-15",882.81,882.81,2046100],["2026-09-16",925.09003,925.09003,3565200],["2026-09-17",924.92999,924.92999,3236100],["2026-09-18",940.33002,940.33002,4105000],["2026-09-21",946.21997,946.21997,2593900],["2026-09-22",950.28003,950.28003,2133300],["2026-09-23",951.82001,951.82001,1678200],["2026-09-24",955.03998,955.03998,1683000],["2026-09-25",957.63,957.63,1381900],["2026-09-28",949.77002,949.77002,1658500],["2026-09-29",962.48999,962.48999,1472200],["2026-09-30",950.48999,950.48999,1776000],["2026-10-01",987.45001,987.45001,2945000],["2026-10-02",988.70001,988.70001,2155000],["2026-10-05",990,990,1665600],["2026-10-06",1029.20996,1029.20996,2528000],["2026-10-07",997.09003,997.09003,2016800],["2026-10-08",999.34998,999.34998,2346100],["2026-10-09",1004.72998,1004.72998,1114100],["2026-10-12",996.79999,996.79999,946200],["2026-10-13",1004.03998,1004.03998,1898500]]},"AMD":{"rows":[["2010-01-04",9.7,9.7,18748700],["2010-01-05",9.71,9.71,22145700],["2010-01-06",9.57,9.57,18643400],["2010-01-07",9.47,9.47,26806800],["2010-01-08",9.43,9.43,13752800],["2010-01-11",9.14,9.14,23700100],["2010-01-12",8.65,8.65,33387100],["2010-01-13",9.15,9.15,32741900],["2010-01-14",9,9,22556600],["2010-01-15",8.84,8.84,34336600],["2010-01-19",9.01,9.01,24866200],["2010-01-20",8.87,8.87,22813600],["2010-01-21",8.99,8.99,37888700],["2010-01-22",7.88,7.88,69136400],["2010-01-25",8.07,8.07,20560000],["2010-01-26",8.09,8.09,20946600],["2010-01-27",8.19,8.19,26832700],["2010-01-28",7.88,7.88,32084100],["2010-01-29",7.46,7.46,37457700],["2010-02-01",7.98,7.98,25476400],["2010-02-02",7.91,7.91,21110900],["2010-02-03",7.81,7.81,14521900],["2010-02-04",7.19,7.19,33172200],["2010-02-05",7.35,7.35,28808300],["2010-02-08",7.42,7.42,24304200],["2010-02-09",7.54,7.54,19978100],["2010-02-10",7.64,7.64,17269400],["2010-02-11",7.84,7.84,14973100],["2010-02-12",7.87,7.87,21788000],["2010-02-16",8.06,8.06,13579100],["2010-02-17",8.03,8.03,12019200],["2010-02-18",7.95,7.95,14677000],["2010-02-19",7.93,7.93,8107300],["2010-02-22",7.9,7.9,9708700],["2010-02-23",7.79,7.79,15566700],["2010-02-24",8.05,8.05,16543800],["2010-02-25",7.89,7.89,20955600],["2010-02-26",7.91,7.91,17085200],["2010-03-01",8.21,8.21,14856000],["2010-03-02",8.38,8.38,25506100],["2010-03-03",8.35,8.35,14260800],["2010-03-04",8.5,8.5,14448000],["2010-03-05",8.61,8.61,14826400],["2010-03-08",8.64,8.64,12760000],["2010-03-09",8.63,8.63,17664900],["2010-03-10",8.92,8.92,23426900],["2010-03-11",8.95,8.95,15977800],["2010-03-12",8.93,8.93,12802500],["2010-03-15",8.92,8.92,11428900],["2010-03-16",9.4,9.4,25356300],["2010-03-17",9.67,9.67,23574800],["2010-03-18",9.39,9.39,17772300],["2010-03-19",9.11,9.11,15938000],["2010-03-22",9.31,9.31,15101100],["2010-03-23",9.45,9.45,10623200],["2010-03-24",9.23,9.23,12096100],["2010-03-25",9.03,9.03,15824100],["2010-03-26",9.02,9.02,12158100],["2010-03-29",9.11,9.11,9621900],["2010-03-30",9.27,9.27,13451600],["2010-03-31",9.27,9.27,12850100],["2010-04-01",9.37,9.37,11757400],["2010-04-05",9.53,9.53,10467800],["2010-04-06",9.35,9.35,18738400],["2010-04-07",9.66,9.66,29125500],["2010-04-08",9.42,9.42,21494000],["2010-04-09",9.3,9.3,24207600],["2010-04-12",9.42,9.42,16578500],["2010-04-13",9.56,9.56,15125200],["2010-04-14",9.89,9.89,29201400],["2010-04-15",10.16,10.16,55096500],["2010-04-16",9.81,9.81,67757600],["2010-04-19",9.58,9.58,27868200],["2010-04-20",9.77,9.77,21244700],["2010-04-21",9.78,9.78,28651400],["2010-04-22",9.86,9.86,22389600],["2010-04-23",9.76,9.76,18841700],["2010-04-26",9.97,9.97,24335500],["2010-04-27",9.58,9.58,27169000],["2010-04-28",9.55,9.55,23028300],["2010-04-29",9.72,9.72,14350400],["2010-04-30",9.07,9.07,37974900],["2010-05-03",9.29,9.29,27504700],["2010-05-04",8.68,8.68,46482500],["2010-05-05",8.58,8.58,36757300],["2010-05-06",8.27,8.27,44875400],["2010-05-07",8.38,8.38,48469500],["2010-05-10",8.99,8.99,34695700],["2010-05-11",9.07,9.07,41062100],["2010-05-12",9.49,9.49,33567100],["2010-05-13",9.42,9.42,33222600],["2010-05-14",8.8,8.8,59018500],["2010-05-17",8.85,8.85,27721900],["2010-05-18",8.42,8.42,29716300],["2010-05-19",8.47,8.47,29864100],["2010-05-20",8.09,8.09,37502700],["2010-05-21",8.4,8.4,39732500],["2010-05-24",8.09,8.09,24504000],["2010-05-25",8.15,8.15,30410500],["2010-05-26",8.22,8.22,37479100],["2010-05-27",8.8,8.8,24221900],["2010-05-28",8.57,8.57,28073700],["2010-06-01",8.14,8.14,31201200],["2010-06-02",8.54,8.54,24157900],["2010-06-03",8.69,8.69,22533800],["2010-06-04",8.11,8.11,37657500],["2010-06-07",7.71,7.71,27240400],["2010-06-08",7.77,7.77,36007300],["2010-06-09",7.61,7.61,24756300],["2010-06-10",8.01,8.01,27986700],["2010-06-11",8.12,8.12,21054300],["2010-06-14",8.28,8.28,21793500],["2010-06-15",8.82,8.82,35702500],["2010-06-16",8.9,8.9,33576700],["2010-06-17",8.91,8.91,21712000],["2010-06-18",8.83,8.83,16524200],["2010-06-21",8.8,8.8,25872100],["2010-06-22",8.58,8.58,23876600],["2010-06-23",8.56,8.56,23040500],["2010-06-24",8.13,8.13,31282200],["2010-06-25",8.09,8.09,22859400],["2010-06-28",8.05,8.05,21544000],["2010-06-29",7.48,7.48,43861400],["2010-06-30",7.32,7.32,26406200],["2010-07-01",7.39,7.39,27289900],["2010-07-02",7.17,7.17,26074800],["2010-07-06",7.04,7.04,25868800],["2010-07-07",7.39,7.39,23676900],["2010-07-08",7.37,7.37,21847000],["2010-07-09",7.34,7.34,20373000],["2010-07-12",7.36,7.36,36053000],["2010-07-13",7.52,7.52,39013900],["2010-07-14",7.44,7.44,49139700],["2010-07-15",7.41,7.41,51384100],["2010-07-16",7.37,7.37,72988600],["2010-07-19",7.44,7.44,27901000],["2010-07-20",7.6,7.6,30643500],["2010-07-21",7.4,7.4,28174700],["2010-07-22",7.61,7.61,25149600],["2010-07-23",7.82,7.82,28582400],["2010-07-26",8.07,8.07,32459900],["2010-07-27",8.21,8.21,34586300],["2010-07-28",7.98,7.98,30818500],["2010-07-29",7.78,7.78,40211700],["2010-07-30",7.49,7.49,35900700],["2010-08-02",7.65,7.65,29109400],["2010-08-03",7.51,7.51,20259500],["2010-08-04",7.52,7.52,18846500],["2010-08-05",7.5,7.5,14581900],["2010-08-06",7.45,7.45,33055500],["2010-08-09",7.42,7.42,26503200],["2010-08-10",6.83,6.83,80795900],["2010-08-11",6.49,6.49,54953600],["2010-08-12",6.57,6.57,55112400],["2010-08-13",6.49,6.49,24334500],["2010-08-16",6.62,6.62,20081000],["2010-08-17",6.63,6.63,14697000],["2010-08-18",6.57,6.57,20106000],["2010-08-19",6.42,6.42,21654500],["2010-08-20",6.25,6.25,23001300],["2010-08-23",6.14,6.14,22085300],["2010-08-24",5.99,5.99,32883400],["2010-08-25",6.13,6.13,27782400],["2010-08-26",5.87,5.87,28958300],["2010-08-27",6.08,6.08,49323200],["2010-08-30",5.78,5.78,23624200],["2010-08-31",5.61,5.61,28571000],["2010-09-01",5.76,5.76,34998400],["2010-09-02",5.93,5.93,24411300],["2010-09-03",6.09,6.09,22285200],["2010-09-07",5.95,5.95,21679600],["2010-09-08",5.83,5.83,19381400],["2010-09-09",5.86,5.86,17213400],["2010-09-10",5.81,5.81,23117800],["2010-09-13",6.18,6.18,51746600],["2010-09-14",6.27,6.27,33687400],["2010-09-15",6.22,6.22,18351800],["2010-09-16",6.15,6.15,21556800],["2010-09-17",6.12,6.12,20223700],["2010-09-20",6.09,6.09,22871300],["2010-09-21",6.17,6.17,20615600],["2010-09-22",6.26,6.26,27117300],["2010-09-23",6.4,6.4,39689700],["2010-09-24",6.84,6.84,53726900],["2010-09-27",7.02,7.02,56266900],["2010-09-28",6.95,6.95,32223300],["2010-09-29",7.28,7.28,44249400],["2010-09-30",7.11,7.11,38514800],["2010-10-01",7.05,7.05,27510600],["2010-10-04",6.94,6.94,23042400],["2010-10-05",6.98,6.98,36286400],["2010-10-06",6.86,6.86,23477400],["2010-10-07",6.87,6.87,21005600],["2010-10-08",7.05,7.05,25394100],["2010-10-11",7.24,7.24,24687300],["2010-10-12",7.3,7.3,27727500],["2010-10-13",7.22,7.22,32283000],["2010-10-14",7.14,7.14,36306700],["2010-10-15",7.12,7.12,37688100],["2010-10-18",6.96,6.96,26657500],["2010-10-19",6.95,6.95,39344200],["2010-10-20",6.82,6.82,45596700],["2010-10-21",6.89,6.89,23156100],["2010-10-22",6.89,6.89,21180100],["2010-10-25",7.26,7.26,37042200],["2010-10-26",7.2,7.2,16114600],["2010-10-27",7.35,7.35,18477100],["2010-10-28",7.63,7.63,32454500],["2010-10-29",7.34,7.34,26841400],["2010-11-01",7.36,7.36,20604400],["2010-11-02",7.54,7.54,21752500],["2010-11-03",7.64,7.64,20359100],["2010-11-04",8,8,29582400],["2010-11-05",8.04,8.04,24711800],["2010-11-08",8.14,8.14,28465800],["2010-11-09",7.91,7.91,42726500],["2010-11-10",7.75,7.75,31317300],["2010-11-11",7.63,7.63,17940500],["2010-11-12",7.63,7.63,34469700],["2010-11-15",7.57,7.57,15867600],["2010-11-16",7.43,7.43,26840800],["2010-11-17",7.33,7.33,17761400],["2010-11-18",7.35,7.35,13942700],["2010-11-19",7.47,7.47,14476000],["2010-11-22",7.41,7.41,12073300],["2010-11-23",7.32,7.32,10386700],["2010-11-24",7.62,7.62,14304900],["2010-11-26",7.55,7.55,4052200],["2010-11-29",7.38,7.38,15579700],["2010-11-30",7.29,7.29,12917100],["2010-12-01",7.51,7.51,23883600],["2010-12-02",7.54,7.54,19539900],["2010-12-03",7.65,7.65,17230100],["2010-12-06",7.82,7.82,22908800],["2010-12-07",8.02,8.02,31776500],["2010-12-08",8.17,8.17,19981200],["2010-12-09",7.95,7.95,16823000],["2010-12-10",8.07,8.07,15130900],["2010-12-13",8.23,8.23,29524200],["2010-12-14",8.05,8.05,15770200],["2010-12-15",8.02,8.02,17187800],["2010-12-16",8.03,8.03,9935500],["2010-12-17",8.1,8.1,25999900],["2010-12-20",8.24,8.24,14044600],["2010-12-21",8.14,8.14,9684600],["2010-12-22",8.11,8.11,9203300],["2010-12-23",8.04,8.04,10784500],["2010-12-27",8.05,8.05,8493000],["2010-12-28",8.09,8.09,6138100],["2010-12-29",8.08,8.08,6926400],["2010-12-30",8.14,8.14,6213500],["2010-12-31",8.18,8.18,7971200],["2011-01-03",8.47,8.47,21152900],["2011-01-04",8.77,8.77,26875300],["2011-01-05",8.91,8.91,19457400],["2011-01-06",8.69,8.69,21198200],["2011-01-07",8.83,8.83,14062400],["2011-01-10",9.19,9.19,42654000],["2011-01-11",8.36,8.36,82092400],["2011-01-12",8.39,8.39,34001000],["2011-01-13",8.26,8.26,31520900],["2011-01-14",8.2,8.2,38179400],["2011-01-18",8.1,8.1,22013300],["2011-01-19",7.93,7.93,22737700],["2011-01-20",8.02,8.02,25167900],["2011-01-21",7.54,7.54,64327200],["2011-01-24",7.68,7.68,28030200],["2011-01-25",7.48,7.48,36805900],["2011-01-26",7.49,7.49,25064300],["2011-01-27",7.75,7.75,29756900],["2011-01-28",7.49,7.49,33405600],["2011-01-31",7.83,7.83,42749900],["2011-02-01",8.22,8.22,40250200],["2011-02-02",8.29,8.29,36239600],["2011-02-03",8.33,8.33,22946500],["2011-02-04",8.4,8.4,21103900],["2011-02-07",8.33,8.33,18586100],["2011-02-08",8.24,8.24,18819100],["2011-02-09",8.23,8.23,18426800],["2011-02-10",8.22,8.22,14926600],["2011-02-11",8.28,8.28,11337700],["2011-02-14",8.63,8.63,37759600],["2011-02-15",8.6,8.6,30341600],["2011-02-16",8.99,8.99,47680900],["2011-02-17",9.44,9.44,53360500],["2011-02-18",9.18,9.18,30992800],["2011-02-22",8.85,8.85,32256700],["2011-02-23",8.55,8.55,32335800],["2011-02-24",9.1,9.1,40939000],["2011-02-25",9.29,9.29,29307900],["2011-02-28",9.21,9.21,21558600],["2011-03-01",9.03,9.03,19415000],["2011-03-02",9.17,9.17,21253600],["2011-03-03",9.28,9.28,18762800],["2011-03-04",9.23,9.23,23059400],["2011-03-07",8.84,8.84,29786000],["2011-03-08",8.99,8.99,20298300],["2011-03-09",8.67,8.67,23332100],["2011-03-10",8.42,8.42,26255500],["2011-03-11",8.65,8.65,21127900],["2011-03-14",8.43,8.43,17092200],["2011-03-15",8.28,8.28,19782900],["2011-03-16",8.12,8.12,21088500],["2011-03-17",8.31,8.31,14552000],["2011-03-18",8.55,8.55,21509200],["2011-03-21",8.55,8.55,13728600],["2011-03-22",8.36,8.36,11878000],["2011-03-23",8.59,8.59,13611100],["2011-03-24",8.83,8.83,17440600],["2011-03-25",8.88,8.88,17489100],["2011-03-28",8.69,8.69,12030000],["2011-03-29",8.68,8.68,14767300],["2011-03-30",8.79,8.79,14592700],["2011-03-31",8.6,8.6,18376500],["2011-04-01",8.36,8.36,20393200],["2011-04-04",8.1,8.1,26709200],["2011-04-05",8.11,8.11,26089100],["2011-04-06",8.43,8.43,21004600],["2011-04-07",8.41,8.41,14977000],["2011-04-08",8.47,8.47,19905400],["2011-04-11",8.42,8.42,16621600],["2011-04-12",8.26,8.26,12465200],["2011-04-13",8.2,8.2,11568900],["2011-04-14",8.19,8.19,13562200],["2011-04-15",8.27,8.27,12619500],["2011-04-18",8.2,8.2,16728600],["2011-04-19",8.27,8.27,12075200],["2011-04-20",8.63,8.63,21385600],["2011-04-21",8.71,8.71,18746500],["2011-04-25",8.7,8.7,21700300],["2011-04-26",8.88,8.88,22000000],["2011-04-27",8.95,8.95,12857900],["2011-04-28",9.07,9.07,17041600],["2011-04-29",9.1,9.1,11383900],["2011-05-02",9.03,9.03,10711100],["2011-05-03",8.8,8.8,17344300],["2011-05-04",8.79,8.79,16845200],["2011-05-05",8.87,8.87,14692400],["2011-05-06",8.92,8.92,17439500],["2011-05-09",8.94,8.94,9486900],["2011-05-10",8.94,8.94,15046500],["2011-05-11",8.88,8.88,14888900],["2011-05-12",8.93,8.93,17255300],["2011-05-13",8.9,8.9,12875500],["2011-05-16",8.67,8.67,16573500],["2011-05-17",8.54,8.54,20017900],["2011-05-18",8.67,8.67,17954500],["2011-05-19",8.64,8.64,15699700],["2011-05-20",8.62,8.62,16694300],["2011-05-23",8.49,8.49,16884200],["2011-05-24",8.39,8.39,15950500],["2011-05-25",8.43,8.43,12008700],["2011-05-26",8.48,8.48,8118900],["2011-05-27",8.49,8.49,9624700],["2011-05-31",8.68,8.68,11527400],["2011-06-01",8.37,8.37,13363300],["2011-06-02",8.24,8.24,15133300],["2011-06-03",7.97,7.97,21264700],["2011-06-06",7.8,7.8,12263100],["2011-06-07",7.71,7.71,17796100],["2011-06-08",7.62,7.62,27123800],["2011-06-09",7.64,7.64,15715800],["2011-06-10",7.59,7.59,14571600],["2011-06-13",7.54,7.54,12446700],["2011-06-14",7.67,7.67,12738700],["2011-06-15",7.5,7.5,14470900],["2011-06-16",7.19,7.19,48145200],["2011-06-17",7,7,31095600],["2011-06-20",6.89,6.89,33807900],["2011-06-21",7.22,7.22,26234300],["2011-06-22",7.06,7.06,17390400],["2011-06-23",7.06,7.06,33904500],["2011-06-24",6.9,6.9,17827700],["2011-06-27",6.92,6.92,9519100],["2011-06-28",6.95,6.95,20625100],["2011-06-29",6.89,6.89,27292900],["2011-06-30",6.99,6.99,25379100],["2011-07-01",7.11,7.11,27641600],["2011-07-05",7.14,7.14,16220600],["2011-07-06",7,7,13087600],["2011-07-07",7.15,7.15,12530200],["2011-07-08",6.95,6.95,19971300],["2011-07-11",6.76,6.76,26012400],["2011-07-12",6.43,6.43,37605500],["2011-07-13",6.48,6.48,20844400],["2011-07-14",6.44,6.44,19663800],["2011-07-15",6.43,6.43,12736200],["2011-07-18",6.18,6.18,31233200],["2011-07-19",6.48,6.48,25765100],["2011-07-20",6.6,6.6,18422800],["2011-07-21",6.5,6.5,29318700],["2011-07-22",7.75,7.75,86038800],["2011-07-25",7.63,7.63,32285600],["2011-07-26",7.66,7.66,21457900],["2011-07-27",7.51,7.51,23537800],["2011-07-28",7.42,7.42,16730800],["2011-07-29",7.34,7.34,20881800],["2011-08-01",7.22,7.22,23191400],["2011-08-02",7.11,7.11,33153300],["2011-08-03",7.16,7.16,31581700],["2011-08-04",6.5,6.5,34761500],["2011-08-05",6.56,6.56,39379400],["2011-08-08",5.94,5.94,41251000],["2011-08-09",6.18,6.18,25314600],["2011-08-10",5.85,5.85,35411100],["2011-08-11",6.17,6.17,25934800],["2011-08-12",6.21,6.21,15588000],["2011-08-15",6.43,6.43,11476700],["2011-08-16",6.34,6.34,16355700],["2011-08-17",6.14,6.14,15248500],["2011-08-18",5.79,5.79,27200300],["2011-08-19",5.98,5.98,37995200],["2011-08-22",6.05,6.05,18433500],["2011-08-23",6.5,6.5,31113900],["2011-08-24",6.34,6.34,17181400],["2011-08-25",6.37,6.37,27369300],["2011-08-26",6.49,6.49,17110800],["2011-08-29",6.83,6.83,13491500],["2011-08-30",6.84,6.84,17400800],["2011-08-31",6.83,6.83,26838200],["2011-09-01",6.68,6.68,15254200],["2011-09-02",6.32,6.32,17934000],["2011-09-06",6.27,6.27,16300900],["2011-09-07",6.76,6.76,18692700],["2011-09-08",6.81,6.81,32017100],["2011-09-09",6.52,6.52,17494200],["2011-09-12",6.71,6.71,20412200],["2011-09-13",6.96,6.96,19043000],["2011-09-14",7.21,7.21,23767100],["2011-09-15",7.34,7.34,23786400],["2011-09-16",7.2,7.2,19877300],["2011-09-19",6.92,6.92,36465500],["2011-09-20",6.74,6.74,17428300],["2011-09-21",6.48,6.48,20043200],["2011-09-22",6.12,6.12,44630800],["2011-09-23",6.17,6.17,21921300],["2011-09-26",6.4,6.4,27779100],["2011-09-27",6.49,6.49,26947400],["2011-09-28",6.15,6.15,29234600],["2011-09-29",5.31,5.31,67973500],["2011-09-30",5.08,5.08,29671100],["2011-10-03",4.53,4.53,39505500],["2011-10-04",4.72,4.72,37500000],["2011-10-05",4.83,4.83,28840200],["2011-10-06",4.85,4.85,19193800],["2011-10-07",4.73,4.73,22123200],["2011-10-10",4.84,4.84,14709800],["2011-10-11",4.86,4.86,15419700],["2011-10-12",4.93,4.93,19261200],["2011-10-13",4.97,4.97,17307600],["2011-10-14",4.92,4.92,12805400],["2011-10-17",4.67,4.67,16611900],["2011-10-18",4.83,4.83,21338700],["2011-10-19",4.73,4.73,18304000],["2011-10-20",4.54,4.54,25240900],["2011-10-21",4.72,4.72,13915400],["2011-10-24",5.06,5.06,24368900],["2011-10-25",4.91,4.91,14842800],["2011-10-26",5.1,5.1,19662200],["2011-10-27",5.54,5.54,41294000],["2011-10-28",5.94,5.94,47582100],["2011-10-31",5.83,5.83,19381300],["2011-11-01",5.3,5.3,45412600],["2011-11-02",5.46,5.46,21246800],["2011-11-03",5.73,5.73,26417100],["2011-11-04",5.67,5.67,17552600],["2011-11-07",5.68,5.68,14564500],["2011-11-08",5.75,5.75,14000000],["2011-11-09",5.38,5.38,18518400],["2011-11-10",5.66,5.66,23914400],["2011-11-11",5.95,5.95,22806700],["2011-11-14",5.79,5.79,12270200],["2011-11-15",5.76,5.76,13712500],["2011-11-16",5.68,5.68,12713300],["2011-11-17",5.44,5.44,18207600],["2011-11-18",5.47,5.47,12677100],["2011-11-21",5.42,5.42,15305400],["2011-11-22",5.3,5.3,19461400],["2011-11-23",5.05,5.05,18338100],["2011-11-25",4.99,4.99,8669000],["2011-11-28",5.3,5.3,12143000],["2011-11-29",5.32,5.32,10195400],["2011-11-30",5.69,5.69,16152400],["2011-12-01",5.7,5.7,10881400],["2011-12-02",5.65,5.65,7733000],["2011-12-05",5.76,5.76,11215800],["2011-12-06",5.66,5.66,11406800],["2011-12-07",5.72,5.72,12659400],["2011-12-08",5.47,5.47,16654200],["2011-12-09",5.54,5.54,13352500],["2011-12-12",5.3,5.3,14586200],["2011-12-13",5.18,5.18,22707700],["2011-12-14",5.07,5.07,13350800],["2011-12-15",5.04,5.04,13624900],["2011-12-16",5.13,5.13,11679700],["2011-12-19",4.86,4.86,14173400],["2011-12-20",5.19,5.19,13554100],["2011-12-21",5.08,5.08,11852700],["2011-12-22",5.45,5.45,16217300],["2011-12-23",5.41,5.41,6666000],["2011-12-27",5.38,5.38,5648100],["2011-12-28",5.28,5.28,5277600],["2011-12-29",5.34,5.34,6145100],["2011-12-30",5.4,5.4,6906000],["2012-01-03",5.48,5.48,12675100],["2012-01-04",5.46,5.46,8034900],["2012-01-05",5.46,5.46,11476900],["2012-01-06",5.43,5.43,12938600],["2012-01-09",5.59,5.59,12585400],["2012-01-10",5.71,5.71,10129600],["2012-01-11",5.81,5.81,11196300],["2012-01-12",5.82,5.82,11480100],["2012-01-13",5.66,5.66,9670900],["2012-01-17",5.73,5.73,8259900],["2012-01-18",5.97,5.97,19955800],["2012-01-19",6.22,6.22,21731300],["2012-01-20",6.42,6.42,28706300],["2012-01-23",6.52,6.52,21918400],["2012-01-24",6.53,6.53,38790500],["2012-01-25",6.73,6.73,36785000],["2012-01-26",6.77,6.77,25160600],["2012-01-27",6.82,6.82,16442700],["2012-01-30",6.74,6.74,13366600],["2012-01-31",6.71,6.71,17475500],["2012-02-01",6.9,6.9,14672100],["2012-02-02",6.93,6.93,15775200],["2012-02-03",7.08,7.08,15318100],["2012-02-06",6.92,6.92,13144800],["2012-02-07",7.13,7.13,18873500],["2012-02-08",7.25,7.25,15606000],["2012-02-09",7.24,7.24,13358200],["2012-02-10",7.05,7.05,16473400],["2012-02-13",7.29,7.29,19481700],["2012-02-14",7.32,7.32,18756000],["2012-02-15",7.3,7.3,15269400],["2012-02-16",7.59,7.59,13140100],["2012-02-17",7.42,7.42,13955100],["2012-02-21",7.28,7.28,15663000],["2012-02-22",7.14,7.14,20775200],["2012-02-23",7.29,7.29,16384600],["2012-02-24",7.46,7.46,19280700],["2012-02-27",7.47,7.47,14762600],["2012-02-28",7.52,7.52,10513600],["2012-02-29",7.35,7.35,13941400],["2012-03-01",7.51,7.51,19151900],["2012-03-02",7.46,7.46,11203300],["2012-03-05",7.07,7.07,25144300],["2012-03-06",6.9,6.9,15020700],["2012-03-07",7.17,7.17,18978700],["2012-03-08",7.47,7.47,21247000],["2012-03-09",7.58,7.58,15093300],["2012-03-12",7.5,7.5,15385500],["2012-03-13",7.76,7.76,17889900],["2012-03-14",7.76,7.76,22707000],["2012-03-15",8.25,8.25,27147900],["2012-03-16",8.2,8.2,14106400],["2012-03-19",8.18,8.18,12016800],["2012-03-20",8.06,8.06,16426200],["2012-03-21",8.04,8.04,9085100],["2012-03-22",8.03,8.03,9346900],["2012-03-23",8.09,8.09,8149200],["2012-03-26",8.24,8.24,8692000],["2012-03-27",8.19,8.19,9802000],["2012-03-28",8.08,8.08,15385000],["2012-03-29",8.12,8.12,13920300],["2012-03-30",8.02,8.02,14586100],["2012-04-02",8.2,8.2,12477300],["2012-04-03",7.98,7.98,18446600],["2012-04-04",7.81,7.81,16055700],["2012-04-05",7.87,7.87,14951800],["2012-04-09",7.75,7.75,10066600],["2012-04-10",7.53,7.53,16439400],["2012-04-11",7.64,7.64,9540800],["2012-04-12",7.92,7.92,10959900],["2012-04-13",7.73,7.73,11975400],["2012-04-16",7.7,7.7,14931000],["2012-04-17",7.94,7.94,15773800],["2012-04-18",7.97,7.97,13999400],["2012-04-19",7.97,7.97,25074700],["2012-04-20",7.76,7.76,38757700],["2012-04-23",7.39,7.39,23445100],["2012-04-24",7.31,7.31,20552900],["2012-04-25",7.39,7.39,17392100],["2012-04-26",7.45,7.45,22484700],["2012-04-27",7.33,7.33,19381300],["2012-04-30",7.36,7.36,13327200],["2012-05-01",7.59,7.59,18849900],["2012-05-02",7.63,7.63,14124600],["2012-05-03",7.41,7.41,15768500],["2012-05-04",7.18,7.18,12320600],["2012-05-07",7.18,7.18,10558200],["2012-05-08",7.03,7.03,12568300],["2012-05-09",6.86,6.86,19307400],["2012-05-10",6.78,6.78,26539700],["2012-05-11",6.78,6.78,17698800],["2012-05-14",6.75,6.75,13394600],["2012-05-15",6.6,6.6,12501500],["2012-05-16",6.39,6.39,17258100],["2012-05-17",6.13,6.13,27076500],["2012-05-18",6.01,6.01,14979900],["2012-05-21",6.3,6.3,16378200],["2012-05-22",6.16,6.16,12600900],["2012-05-23",6.08,6.08,19700000],["2012-05-24",6.02,6.02,9713100],["2012-05-25",6.22,6.22,10026500],["2012-05-29",6.46,6.46,16984800],["2012-05-30",6.15,6.15,18305600],["2012-05-31",6.08,6.08,19844100],["2012-06-01",5.73,5.73,25558000],["2012-06-04",5.63,5.63,15576200],["2012-06-05",5.83,5.83,12256100],["2012-06-06",6.02,6.02,13460500],["2012-06-07",5.76,5.76,17451300],["2012-06-08",5.91,5.91,7580800],["2012-06-11",5.69,5.69,11840200],["2012-06-12",5.91,5.91,12517400],["2012-06-13",5.76,5.76,12585700],["2012-06-14",5.76,5.76,8485800],["2012-06-15",5.87,5.87,9292400],["2012-06-18",5.93,5.93,11950000],["2012-06-19",5.81,5.81,21247800],["2012-06-20",6.06,6.06,23323500],["2012-06-21",5.72,5.72,17212000],["2012-06-22",5.73,5.73,15918900],["2012-06-25",5.41,5.41,17470300],["2012-06-26",5.44,5.44,10162500],["2012-06-27",5.5,5.5,8999200],["2012-06-28",5.41,5.41,11533600],["2012-06-29",5.73,5.73,20948600],["2012-07-02",5.75,5.75,11159600],["2012-07-03",6.03,6.03,11319400],["2012-07-05",5.88,5.88,13359900],["2012-07-06",5.75,5.75,9952400],["2012-07-09",5.62,5.62,13565900],["2012-07-10",4.99,4.99,75490100],["2012-07-11",4.89,4.89,16155500],["2012-07-12",4.88,4.88,19891400],["2012-07-13",4.9,4.9,15546400],["2012-07-16",4.83,4.83,14791700],["2012-07-17",4.87,4.87,14273200],["2012-07-18",4.89,4.89,15849900],["2012-07-19",4.86,4.86,27598400],["2012-07-20",4.22,4.22,52272400],["2012-07-23",4.15,4.15,22166600],["2012-07-24",4.06,4.06,21019600],["2012-07-25",4.01,4.01,20287800],["2012-07-26",4.04,4.04,11233600],["2012-07-27",4.09,4.09,13882400],["2012-07-30",4.1,4.1,9546600],["2012-07-31",4.06,4.06,13539000],["2012-08-01",4.05,4.05,16227500],["2012-08-02",3.97,3.97,15798800],["2012-08-03",4.09,4.09,8352200],["2012-08-06",4.01,4.01,18012600],["2012-08-07",4.02,4.02,17095500],["2012-08-08",4.4,4.4,52654600],["2012-08-09",4.37,4.37,23069200],["2012-08-10",4.34,4.34,7842500],["2012-08-13",4.26,4.26,12805200],["2012-08-14",4.12,4.12,13190100],["2012-08-15",4.19,4.19,10406600],["2012-08-16",4.17,4.17,12980100],["2012-08-17",4.1,4.1,9228900],["2012-08-20",4.09,4.09,17270600],["2012-08-21",4.07,4.07,15999500],["2012-08-22",4.01,4.01,17671700],["2012-08-23",3.9,3.9,24424500],["2012-08-24",3.94,3.94,12557300],["2012-08-27",3.85,3.85,13057600],["2012-08-28",3.79,3.79,14500800],["2012-08-29",3.77,3.77,10004700],["2012-08-30",3.7,3.7,12154100],["2012-08-31",3.72,3.72,23593500],["2012-09-04",3.64,3.64,16162600],["2012-09-05",3.51,3.51,34274300],["2012-09-06",3.66,3.66,19948800],["2012-09-07",3.45,3.45,31043300],["2012-09-10",3.47,3.47,32422000],["2012-09-11",3.75,3.75,33085500],["2012-09-12",3.89,3.89,50272400],["2012-09-13",3.92,3.92,38356300],["2012-09-14",3.9,3.9,23583300],["2012-09-17",4.01,4.01,42220500],["2012-09-18",3.62,3.62,91369500],["2012-09-19",3.66,3.66,31304000],["2012-09-20",3.59,3.59,20836600],["2012-09-21",3.6,3.6,20269300],["2012-09-24",3.46,3.46,23733000],["2012-09-25",3.28,3.28,29232200],["2012-09-26",3.32,3.32,22959900],["2012-09-27",3.43,3.43,19551200],["2012-09-28",3.37,3.37,15558100],["2012-10-01",3.28,3.28,25050500],["2012-10-02",3.27,3.27,27052700],["2012-10-03",3.12,3.12,27800700],["2012-10-04",3.22,3.22,23236300],["2012-10-05",3.22,3.22,11215000],["2012-10-08",3.19,3.19,9897400],["2012-10-09",3.25,3.25,19696500],["2012-10-10",3.15,3.15,19234500],["2012-10-11",3.2,3.2,18206700],["2012-10-12",2.74,2.74,83878000],["2012-10-15",2.75,2.75,26746100],["2012-10-16",2.68,2.68,38376800],["2012-10-17",2.77,2.77,32949000],["2012-10-18",2.62,2.62,35679500],["2012-10-19",2.18,2.18,110069000],["2012-10-22",2.1,2.1,37955900],["2012-10-23",2.14,2.14,33501900],["2012-10-24",2.08,2.08,37324400],["2012-10-25",2.12,2.12,21980400],["2012-10-26",2.07,2.07,16693000],["2012-10-31",2.05,2.05,17427600],["2012-11-01",2.14,2.14,21773300],["2012-11-02",2.1,2.1,20725300],["2012-11-05",2.11,2.11,21064800],["2012-11-06",2.07,2.07,24027100],["2012-11-07",2.01,2.01,30029200],["2012-11-08",1.98,1.98,35841500],["2012-11-09",2.03,2.03,39582000],["2012-11-12",1.99,1.99,15959100],["2012-11-13",2.09,2.09,60092100],["2012-11-14",1.93,1.93,40052600],["2012-11-15",1.87,1.87,20270000],["2012-11-16",1.86,1.86,23501300],["2012-11-19",1.92,1.92,18774000],["2012-11-20",1.88,1.88,11637300],["2012-11-21",1.87,1.87,7525400],["2012-11-23",1.95,1.95,8567500],["2012-11-26",1.87,1.87,30192600],["2012-11-27",1.88,1.88,22732800],["2012-11-28",1.96,1.96,27471900],["2012-11-29",2.04,2.04,42800100],["2012-11-30",2.2,2.2,66853900],["2012-12-03",2.36,2.36,70160800],["2012-12-04",2.26,2.26,52165300],["2012-12-05",2.29,2.29,20378800],["2012-12-06",2.34,2.34,22223500],["2012-12-07",2.36,2.36,34202800],["2012-12-10",2.32,2.32,10015500],["2012-12-11",2.33,2.33,14745400],["2012-12-12",2.37,2.37,24565900],["2012-12-13",2.41,2.41,25069800],["2012-12-14",2.39,2.39,16552900],["2012-12-17",2.46,2.46,15273300],["2012-12-18",2.52,2.52,26636300],["2012-12-19",2.52,2.52,20586800],["2012-12-20",2.4,2.4,24819400],["2012-12-21",2.59,2.59,40732900],["2012-12-24",2.48,2.48,9625400],["2012-12-26",2.43,2.43,12798000],["2012-12-27",2.39,2.39,18485500],["2012-12-28",2.28,2.28,26210200],["2012-12-31",2.4,2.4,20698200],["2013-01-02",2.53,2.53,27214800],["2013-01-03",2.49,2.49,24966900],["2013-01-04",2.59,2.59,22054200],["2013-01-07",2.67,2.67,25575200],["2013-01-08",2.67,2.67,29140800],["2013-01-09",2.63,2.63,16675100],["2013-01-10",2.62,2.62,19408800],["2013-01-11",2.67,2.67,20032100],["2013-01-14",2.64,2.64,17300300],["2013-01-15",2.68,2.68,23696400],["2013-01-16",2.72,2.72,31384700],["2013-01-17",2.74,2.74,17872200],["2013-01-18",2.46,2.46,41786200],["2013-01-22",2.45,2.45,35143000],["2013-01-23",2.73,2.73,69200500],["2013-01-24",2.79,2.79,32497200],["2013-01-25",2.85,2.85,33639700],["2013-01-28",2.82,2.82,23636700],["2013-01-29",2.74,2.74,20071100],["2013-01-30",2.65,2.65,19781200],["2013-01-31",2.6,2.6,27846400],["2013-02-01",2.6,2.6,18806200],["2013-02-04",2.52,2.52,15382300],["2013-02-05",2.6,2.6,12440400],["2013-02-06",2.6,2.6,8831000],["2013-02-07",2.57,2.57,6780200],["2013-02-08",2.59,2.59,5972800],["2013-02-11",2.67,2.67,22415300],["2013-02-12",2.77,2.77,13675500],["2013-02-13",2.75,2.75,11495000],["2013-02-14",2.75,2.75,13289000],["2013-02-15",2.71,2.71,10718400],["2013-02-19",2.82,2.82,19819200],["2013-02-20",2.7,2.7,21361700],["2013-02-21",2.6,2.6,30776300],["2013-02-22",2.61,2.61,20254200],["2013-02-25",2.53,2.53,16946200],["2013-02-26",2.46,2.46,17584400],["2013-02-27",2.53,2.53,10653100],["2013-02-28",2.49,2.49,11378900],["2013-03-01",2.42,2.42,19689400],["2013-03-04",2.4,2.4,14570000],["2013-03-05",2.43,2.43,13958900],["2013-03-06",2.43,2.43,10834600],["2013-03-07",2.55,2.55,21089800],["2013-03-08",2.56,2.56,11330600],["2013-03-11",2.59,2.59,13393400],["2013-03-12",2.61,2.61,9510100],["2013-03-13",2.6,2.6,7482100],["2013-03-14",2.63,2.63,9222000],["2013-03-15",2.6,2.6,15805100],["2013-03-18",2.65,2.65,12996000],["2013-03-19",2.67,2.67,19316200],["2013-03-20",2.75,2.75,13502800],["2013-03-21",2.64,2.64,17021600],["2013-03-22",2.54,2.54,18524100],["2013-03-25",2.51,2.51,11266100],["2013-03-26",2.54,2.54,6330300],["2013-03-27",2.55,2.55,5902600],["2013-03-28",2.55,2.55,4866900],["2013-04-01",2.44,2.44,14464800],["2013-04-02",2.39,2.39,11427400],["2013-04-03",2.32,2.32,14485800],["2013-04-04",2.33,2.33,11177500],["2013-04-05",2.29,2.29,13725000],["2013-04-08",2.59,2.59,44767800],["2013-04-09",2.63,2.63,33886600],["2013-04-10",2.61,2.61,20686300],["2013-04-11",2.52,2.52,12946700],["2013-04-12",2.48,2.48,10712600],["2013-04-15",2.4,2.4,11522300],["2013-04-16",2.44,2.44,10954300],["2013-04-17",2.4,2.4,14829200],["2013-04-18",2.51,2.51,27340500],["2013-04-19",2.47,2.47,25040200],["2013-04-22",2.46,2.46,14131700],["2013-04-23",2.53,2.53,14550400],["2013-04-24",2.61,2.61,16537800],["2013-04-25",2.68,2.68,20971000],["2013-04-26",2.64,2.64,17317200],["2013-04-29",2.68,2.68,11220000],["2013-04-30",2.82,2.82,32647200],["2013-05-01",3.22,3.22,88006700],["2013-05-02",3.41,3.41,74185900],["2013-05-03",3.6,3.6,87328700],["2013-05-06",3.61,3.61,51378200],["2013-05-07",3.54,3.54,35339500],["2013-05-08",3.83,3.83,57017200],["2013-05-09",3.86,3.86,47232300],["2013-05-10",3.95,3.95,30586600],["2013-05-13",4.17,4.17,54889400],["2013-05-14",4.26,4.26,53292800],["2013-05-15",4.38,4.38,39347300],["2013-05-16",3.83,3.83,80221500],["2013-05-17",4.07,4.07,33952700],["2013-05-20",4.1,4.1,35458600],["2013-05-21",4.02,4.02,36560500],["2013-05-22",3.96,3.96,28771500],["2013-05-23",4.01,4.01,33152600],["2013-05-24",4.05,4.05,20655600],["2013-05-28",4.05,4.05,19603800],["2013-05-29",3.98,3.98,16279300],["2013-05-30",4.04,4.04,15229500],["2013-05-31",4,4,17715000],["2013-06-03",3.96,3.96,23938100],["2013-06-04",4.01,4.01,19612600],["2013-06-05",3.91,3.91,15404600],["2013-06-06",3.94,3.94,20863700],["2013-06-07",3.91,3.91,12026500],["2013-06-10",4.06,4.06,32378100],["2013-06-11",3.96,3.96,20201200],["2013-06-12",3.9,3.9,14600100],["2013-06-13",3.95,3.95,14192300],["2013-06-14",3.94,3.94,14395600],["2013-06-17",4.05,4.05,31973300],["2013-06-18",4.09,4.09,22841700],["2013-06-19",4.07,4.07,24193500],["2013-06-20",3.87,3.87,26704000],["2013-06-21",4,4,32752000],["2013-06-24",4.05,4.05,29135600],["2013-06-25",4.15,4.15,26642400],["2013-06-26",4.14,4.14,19841200],["2013-06-27",4.08,4.08,17426100],["2013-06-28",4.08,4.08,13329600],["2013-07-01",4.1,4.1,10712200],["2013-07-02",3.97,3.97,17766600],["2013-07-03",4.06,4.06,11315900],["2013-07-05",4.07,4.07,8965400],["2013-07-08",4,4,16930900],["2013-07-09",4.05,4.05,9550900],["2013-07-10",3.98,3.98,19122800],["2013-07-11",4.45,4.45,106975700],["2013-07-12",4.32,4.32,50286600],["2013-07-15",4.4,4.4,21953700],["2013-07-16",4.43,4.43,39716700],["2013-07-17",4.38,4.38,17002100],["2013-07-18",4.64,4.64,70347000],["2013-07-19",4.03,4.03,151516000],["2013-07-22",3.9,3.9,50010900],["2013-07-23",3.66,3.66,76847700],["2013-07-24",3.63,3.63,50913500],["2013-07-25",3.7,3.7,29243400],["2013-07-26",3.82,3.82,42575800],["2013-07-29",3.75,3.75,32247500],["2013-07-30",3.82,3.82,19611600],["2013-07-31",3.77,3.77,34342100],["2013-08-01",3.81,3.81,22276700],["2013-08-02",3.8,3.8,13481100],["2013-08-05",3.82,3.82,11734100],["2013-08-06",3.72,3.72,19462800],["2013-08-07",3.69,3.69,27553200],["2013-08-08",3.71,3.71,16994400],["2013-08-09",3.65,3.65,13656300],["2013-08-12",3.65,3.65,10665300],["2013-08-13",3.69,3.69,12387400],["2013-08-14",3.82,3.82,32081500],["2013-08-15",3.69,3.69,28245900],["2013-08-16",3.66,3.66,11659600],["2013-08-19",3.6,3.6,14414700],["2013-08-20",3.63,3.63,16665100],["2013-08-21",3.61,3.61,13992800],["2013-08-22",3.63,3.63,10071400],["2013-08-23",3.65,3.65,22498900],["2013-08-26",3.58,3.58,22464000],["2013-08-27",3.39,3.39,51647100],["2013-08-28",3.42,3.42,19453800],["2013-08-29",3.38,3.38,13448100],["2013-08-30",3.27,3.27,31721500],["2013-09-03",3.27,3.27,15543600],["2013-09-04",3.31,3.31,29576000],["2013-09-05",3.41,3.41,23102100],["2013-09-06",3.57,3.57,35974800],["2013-09-09",3.69,3.69,23646200],["2013-09-10",3.87,3.87,33201100],["2013-09-11",3.82,3.82,24009100],["2013-09-12",3.75,3.75,28947700],["2013-09-13",3.83,3.83,25331400],["2013-09-16",3.82,3.82,30569700],["2013-09-17",3.85,3.85,25590700],["2013-09-18",3.93,3.93,24046300],["2013-09-19",3.95,3.95,24274700],["2013-09-20",3.83,3.83,94572300],["2013-09-23",3.79,3.79,20920500],["2013-09-24",3.8,3.8,21462700],["2013-09-25",3.91,3.91,23559200],["2013-09-26",3.89,3.89,17460300],["2013-09-27",3.86,3.86,11436100],["2013-09-30",3.81,3.81,16556900],["2013-10-01",3.86,3.86,26056400],["2013-10-02",3.9,3.9,18583300],["2013-10-03",3.9,3.9,25498500],["2013-10-04",3.91,3.91,17134400],["2013-10-07",3.86,3.86,16734000],["2013-10-08",3.72,3.72,35910400],["2013-10-09",3.65,3.65,36053700],["2013-10-10",3.79,3.79,24019400],["2013-10-11",3.83,3.83,17384600],["2013-10-14",3.97,3.97,63648400],["2013-10-15",4.02,4.02,52027500],["2013-10-16",4.09,4.09,34138300],["2013-10-17",4.09,4.09,45838000],["2013-10-18",3.53,3.53,108913700],["2013-10-21",3.37,3.37,68891000],["2013-10-22",3.18,3.18,92506500],["2013-10-23",3.14,3.14,65948000],["2013-10-24",3.23,3.23,43033200],["2013-10-25",3.34,3.34,43346300],["2013-10-28",3.32,3.32,23820500],["2013-10-29",3.33,3.33,15816500],["2013-10-30",3.3,3.3,16208000],["2013-10-31",3.34,3.34,18062700],["2013-11-01",3.31,3.31,14422000],["2013-11-04",3.32,3.32,16749400],["2013-11-05",3.33,3.33,14003100],["2013-11-06",3.32,3.32,15065300],["2013-11-07",3.28,3.28,18856200],["2013-11-08",3.27,3.27,12072000],["2013-11-11",3.34,3.34,12981500],["2013-11-12",3.44,3.44,20185800],["2013-11-13",3.54,3.54,28914000],["2013-11-14",3.52,3.52,15123200],["2013-11-15",3.5,3.5,11570800],["2013-11-18",3.47,3.47,13170900],["2013-11-19",3.42,3.42,20169800],["2013-11-20",3.42,3.42,9937400],["2013-11-21",3.37,3.37,13646200],["2013-11-22",3.34,3.34,11315300],["2013-11-25",3.39,3.39,11605400],["2013-11-26",3.45,3.45,16989300],["2013-11-27",3.56,3.56,19876400],["2013-11-29",3.64,3.64,15448400],["2013-12-02",3.66,3.66,24119700],["2013-12-03",3.62,3.62,23323200],["2013-12-04",3.57,3.57,21609700],["2013-12-05",3.64,3.64,14465700],["2013-12-06",3.66,3.66,15825300],["2013-12-09",3.63,3.63,10470700],["2013-12-10",3.72,3.72,29571500],["2013-12-11",3.68,3.68,13436700],["2013-12-12",3.69,3.69,10013900],["2013-12-13",3.69,3.69,9074200],["2013-12-16",3.59,3.59,22228600],["2013-12-17",3.65,3.65,14836400],["2013-12-18",3.65,3.65,12658100],["2013-12-19",3.65,3.65,10419000],["2013-12-20",3.69,3.69,12762700],["2013-12-23",3.75,3.75,14531000],["2013-12-24",3.77,3.77,5798900],["2013-12-26",3.8,3.8,9887600],["2013-12-27",3.78,3.78,8248800],["2013-12-30",3.85,3.85,17519300],["2013-12-31",3.87,3.87,12347800],["2014-01-02",3.95,3.95,20548400],["2014-01-03",4,4,22887200],["2014-01-06",4.13,4.13,42398300],["2014-01-07",4.18,4.18,42932100],["2014-01-08",4.18,4.18,30678700],["2014-01-09",4.09,4.09,30667600],["2014-01-10",4.17,4.17,20840800],["2014-01-13",4.13,4.13,22856100],["2014-01-14",4.3,4.3,42434800],["2014-01-15",4.47,4.47,66613100],["2014-01-16",4.38,4.38,46975600],["2014-01-17",4.18,4.18,45842700],["2014-01-21",4.17,4.17,58702900],["2014-01-22",3.67,3.67,86329500],["2014-01-23",3.62,3.62,29844700],["2014-01-24",3.47,3.47,48095800],["2014-01-27",3.41,3.41,31332300],["2014-01-28",3.54,3.54,27962600],["2014-01-29",3.48,3.48,21765000],["2014-01-30",3.48,3.48,17111700],["2014-01-31",3.43,3.43,13602100],["2014-02-03",3.33,3.33,22280200],["2014-02-04",3.37,3.37,22681000],["2014-02-05",3.31,3.31,14858900],["2014-02-06",3.41,3.41,16072900],["2014-02-07",3.47,3.47,23119700],["2014-02-10",3.63,3.63,21241100],["2014-02-11",3.7,3.7,34198100],["2014-02-12",3.69,3.69,18321300],["2014-02-13",3.7,3.7,13368600],["2014-02-14",3.69,3.69,12387900],["2014-02-18",3.7,3.7,11956700],["2014-02-19",3.72,3.72,14175500],["2014-02-20",3.69,3.69,13276100],["2014-02-21",3.69,3.69,13606800],["2014-02-24",3.71,3.71,10717900],["2014-02-25",3.69,3.69,9173500],["2014-02-26",3.7,3.7,13211700],["2014-02-27",3.71,3.71,18218000],["2014-02-28",3.71,3.71,14643200],["2014-03-03",3.67,3.67,19555800],["2014-03-04",3.7,3.7,10516100],["2014-03-05",3.71,3.71,10740200],["2014-03-06",3.73,3.73,10713000],["2014-03-07",3.95,3.95,55435800],["2014-03-10",3.81,3.81,42135800],["2014-03-11",3.85,3.85,34951400],["2014-03-12",3.91,3.91,14700500],["2014-03-13",3.86,3.86,19803000],["2014-03-14",3.85,3.85,18161500],["2014-03-17",3.8,3.8,20004100],["2014-03-18",3.89,3.89,15273700],["2014-03-19",3.98,3.98,28516900],["2014-03-20",4.05,4.05,23600600],["2014-03-21",4.04,4.04,23871200],["2014-03-24",4.05,4.05,20669500],["2014-03-25",4.05,4.05,14517000],["2014-03-26",4.05,4.05,14799700],["2014-03-27",3.91,3.91,24532000],["2014-03-28",3.88,3.88,13189200],["2014-03-31",4.01,4.01,15386000],["2014-04-01",4.07,4.07,18778800],["2014-04-02",4.06,4.06,14839500],["2014-04-03",4,4,16802300],["2014-04-04",4.01,4.01,23427000],["2014-04-07",3.88,3.88,24874600],["2014-04-08",3.99,3.99,17339100],["2014-04-09",3.98,3.98,11270300],["2014-04-10",3.85,3.85,21364300],["2014-04-11",3.65,3.65,34428800],["2014-04-14",3.71,3.71,22735100],["2014-04-15",3.79,3.79,21754300],["2014-04-16",3.76,3.76,18173300],["2014-04-17",3.69,3.69,32048100],["2014-04-21",4.12,4.12,102651500],["2014-04-22",4.3,4.3,52806800],["2014-04-23",4.25,4.25,29136300],["2014-04-24",4.28,4.28,27532800],["2014-04-25",4.05,4.05,37810200],["2014-04-28",3.96,3.96,31737100],["2014-04-29",4.03,4.03,14582900],["2014-04-30",4.09,4.09,18419200],["2014-05-01",4.2,4.2,37807300],["2014-05-02",4.12,4.12,14479700],["2014-05-05",4.09,4.09,9015400],["2014-05-06",4.01,4.01,17929300],["2014-05-07",3.97,3.97,22374700],["2014-05-08",3.93,3.93,14550200],["2014-05-09",3.87,3.87,15982900],["2014-05-12",3.97,3.97,14785500],["2014-05-13",4.03,4.03,11224000],["2014-05-14",3.98,3.98,10349600],["2014-05-15",3.96,3.96,18000900],["2014-05-16",4.02,4.02,17166600],["2014-05-19",4.09,4.09,18171000],["2014-05-20",4.05,4.05,15647500],["2014-05-21",4.1,4.1,13369500],["2014-05-22",4.01,4.01,11903100],["2014-05-23",4.02,4.02,9831100],["2014-05-27",4.04,4.04,6922800],["2014-05-28",4,4,12293800],["2014-05-29",4.03,4.03,8876700],["2014-05-30",4,4,10030600],["2014-06-02",3.97,3.97,10859500],["2014-06-03",3.94,3.94,10858800],["2014-06-04",4.04,4.04,13286000],["2014-06-05",4.08,4.08,13723800],["2014-06-06",4.06,4.06,8466000],["2014-06-09",4.07,4.07,7597200],["2014-06-10",4.2,4.2,28322100],["2014-06-11",4.29,4.29,20596200],["2014-06-12",4.29,4.29,26709500],["2014-06-13",4.28,4.28,17734600],["2014-06-16",4.44,4.44,26192800],["2014-06-17",4.47,4.47,19445000],["2014-06-18",4.4,4.4,14702400],["2014-06-19",4.36,4.36,10880500],["2014-06-20",4.1,4.1,54721600],["2014-06-23",4.01,4.01,49634100],["2014-06-24",3.94,3.94,20402400],["2014-06-25",3.96,3.96,13844700],["2014-06-26",4.03,4.03,21640500],["2014-06-27",4.11,4.11,16034600],["2014-06-30",4.19,4.19,25850200],["2014-07-01",4.22,4.22,29412600],["2014-07-02",4.34,4.34,20486500],["2014-07-03",4.24,4.24,22521700],["2014-07-07",4.26,4.26,21165500],["2014-07-08",4.22,4.22,41685800],["2014-07-09",4.23,4.23,18462200],["2014-07-10",4.29,4.29,39245000],["2014-07-11",4.37,4.37,22425600],["2014-07-14",4.64,4.64,73046000],["2014-07-15",4.53,4.53,156113700],["2014-07-16",4.66,4.66,61848100],["2014-07-17",4.57,4.57,51309800],["2014-07-18",3.83,3.83,137577700],["2014-07-21",3.78,3.78,34219100],["2014-07-22",3.8,3.8,34004800],["2014-07-23",3.76,3.76,31748200],["2014-07-24",3.73,3.73,27967600],["2014-07-25",3.76,3.76,31793700],["2014-07-28",3.73,3.73,31443400],["2014-07-29",3.79,3.79,36157400],["2014-07-30",3.82,3.82,42981200],["2014-07-31",3.91,3.91,112162900],["2014-08-01",3.97,3.97,33710000],["2014-08-04",4,4,21493200],["2014-08-05",4.08,4.08,40330600],["2014-08-06",4.12,4.12,16271200],["2014-08-07",4.1,4.1,32712300],["2014-08-08",4.12,4.12,27166900],["2014-08-11",4.14,4.14,29560500],["2014-08-12",4.08,4.08,27369900],["2014-08-13",4.11,4.11,30396800],["2014-08-14",4.08,4.08,26148100],["2014-08-15",4.13,4.13,33349200],["2014-08-18",4.21,4.21,45381300],["2014-08-19",4.27,4.27,23222100],["2014-08-20",4.28,4.28,11986600],["2014-08-21",4.24,4.24,11939800],["2014-08-22",4.25,4.25,8364700],["2014-08-25",4.18,4.18,8998200],["2014-08-26",4.19,4.19,9183900],["2014-08-27",4.16,4.16,7304400],["2014-08-28",4.14,4.14,10331400],["2014-08-29",4.17,4.17,7347200],["2014-09-02",4.16,4.16,12603300],["2014-09-03",4.19,4.19,9600600],["2014-09-04",4.15,4.15,12791400],["2014-09-05",4.15,4.15,6630200],["2014-09-08",4.13,4.13,8396200],["2014-09-09",4.08,4.08,8964800],["2014-09-10",4.08,4.08,13276800],["2014-09-11",4.08,4.08,8086800],["2014-09-12",3.96,3.96,14123900],["2014-09-15",3.91,3.91,18257000],["2014-09-16",3.81,3.81,40156400],["2014-09-17",3.82,3.82,24894600],["2014-09-18",3.88,3.88,16141400],["2014-09-19",3.81,3.81,23030000],["2014-09-22",3.76,3.76,14201400],["2014-09-23",3.69,3.69,16282500],["2014-09-24",3.7,3.7,11792600],["2014-09-25",3.63,3.63,17556500],["2014-09-26",3.6,3.6,12976300],["2014-09-29",3.55,3.55,26857600],["2014-09-30",3.41,3.41,55952200],["2014-10-01",3.35,3.35,33645900],["2014-10-02",3.39,3.39,27904500],["2014-10-03",3.4,3.4,16797000],["2014-10-06",3.36,3.36,17864800],["2014-10-07",3.28,3.28,17720600],["2014-10-08",3.28,3.28,28000000],["2014-10-09",2.95,2.95,69528900],["2014-10-10",2.72,2.72,41062500],["2014-10-13",2.74,2.74,38269400],["2014-10-14",2.62,2.62,39964200],["2014-10-15",2.61,2.61,36924600],["2014-10-16",2.64,2.64,38795400],["2014-10-17",2.72,2.72,75956600],["2014-10-20",2.67,2.67,28711000],["2014-10-21",2.77,2.77,24033800],["2014-10-22",2.64,2.64,23034800],["2014-10-23",2.69,2.69,23731000],["2014-10-24",2.68,2.68,11945800],["2014-10-27",2.66,2.66,13307500],["2014-10-28",2.72,2.72,22878300],["2014-10-29",2.77,2.77,15600900],["2014-10-30",2.75,2.75,13026100],["2014-10-31",2.8,2.8,14704800],["2014-11-03",2.87,2.87,11733600],["2014-11-04",2.83,2.83,12524300],["2014-11-05",2.8,2.8,9635100],["2014-11-06",2.76,2.76,8932900],["2014-11-07",2.78,2.78,7293800],["2014-11-10",2.76,2.76,12593100],["2014-11-11",2.73,2.73,8113500],["2014-11-12",2.71,2.71,15875400],["2014-11-13",2.66,2.66,10915400],["2014-11-14",2.61,2.61,12373000],["2014-11-17",2.67,2.67,12593800],["2014-11-18",2.65,2.65,14967800],["2014-11-19",2.63,2.63,10323300],["2014-11-20",2.69,2.69,15043900],["2014-11-21",2.77,2.77,11311600],["2014-11-24",2.83,2.83,12293900],["2014-11-25",2.83,2.83,11073600],["2014-11-26",2.84,2.84,10553500],["2014-11-28",2.79,2.79,5665000],["2014-12-01",2.67,2.67,16025100],["2014-12-02",2.68,2.68,12438800],["2014-12-03",2.74,2.74,18256500],["2014-12-04",2.69,2.69,14513400],["2014-12-05",2.66,2.66,9479300],["2014-12-08",2.58,2.58,25402100],["2014-12-09",2.59,2.59,22914800],["2014-12-10",2.48,2.48,17690100],["2014-12-11",2.49,2.49,10151600],["2014-12-12",2.52,2.52,21211600],["2014-12-15",2.47,2.47,19636400],["2014-12-16",2.5,2.5,17051600],["2014-12-17",2.55,2.55,12521300],["2014-12-18",2.55,2.55,12423900],["2014-12-19",2.57,2.57,14701500],["2014-12-22",2.66,2.66,15044900],["2014-12-23",2.67,2.67,8274400],["2014-12-24",2.65,2.65,4624000],["2014-12-26",2.65,2.65,4029600],["2014-12-29",2.66,2.66,8527000],["2014-12-30",2.63,2.63,7783700],["2014-12-31",2.67,2.67,11177900],["2015-01-02",2.67,2.67,0],["2015-01-05",2.66,2.66,8878200],["2015-01-06",2.63,2.63,13912500],["2015-01-07",2.58,2.58,12377600],["2015-01-08",2.61,2.61,11136600],["2015-01-09",2.63,2.63,8907600],["2015-01-12",2.63,2.63,9979600],["2015-01-13",2.66,2.66,17907400],["2015-01-14",2.63,2.63,9989900],["2015-01-15",2.52,2.52,17744000],["2015-01-16",2.39,2.39,30192400],["2015-01-20",2.24,2.24,56713300],["2015-01-21",2.45,2.45,46530800],["2015-01-22",2.47,2.47,36169600],["2015-01-23",2.45,2.45,11107200],["2015-01-26",2.61,2.61,36571300],["2015-01-27",2.7,2.7,51805800],["2015-01-28",2.63,2.63,24786200],["2015-01-29",2.61,2.61,17790200],["2015-01-30",2.57,2.57,12908200],["2015-02-02",2.67,2.67,25688700],["2015-02-03",2.76,2.76,22592300],["2015-02-04",2.85,2.85,34829300],["2015-02-05",3.31,3.31,73355600],["2015-02-06",3.03,3.03,38300000],["2015-02-09",3.04,3.04,24133800],["2015-02-10",3.04,3.04,13995100],["2015-02-11",3.07,3.07,11741100],["2015-02-12",3.12,3.12,12975000],["2015-02-13",3.15,3.15,9627600],["2015-02-17",3.11,3.11,8678100],["2015-02-18",3.08,3.08,7286100],["2015-02-19",3.06,3.06,6573600],["2015-02-20",3.06,3.06,10666700],["2015-02-23",3.06,3.06,6323500],["2015-02-24",3.11,3.11,10916300],["2015-02-25",3.1,3.1,6151300],["2015-02-26",3.08,3.08,8680900],["2015-02-27",3.11,3.11,7150200],["2015-03-02",3.21,3.21,15638100],["2015-03-03",3.14,3.14,8644000],["2015-03-04",3.05,3.05,12122100],["2015-03-05",2.98,2.98,11472300],["2015-03-06",2.92,2.92,16785200],["2015-03-09",2.93,2.93,12405900],["2015-03-10",2.92,2.92,10312400],["2015-03-11",2.84,2.84,11772800],["2015-03-12",2.76,2.76,13847200],["2015-03-13",2.75,2.75,8098100],["2015-03-16",2.76,2.76,6132900],["2015-03-17",2.77,2.77,7742200],["2015-03-18",2.75,2.75,11385200],["2015-03-19",2.74,2.74,8819400],["2015-03-20",2.8,2.8,10764800],["2015-03-23",2.84,2.84,7450200],["2015-03-24",2.79,2.79,8724500],["2015-03-25",2.63,2.63,26985300],["2015-03-26",2.65,2.65,28286300],["2015-03-27",2.72,2.72,16844100],["2015-03-30",2.7,2.7,8557500],["2015-03-31",2.68,2.68,7025000],["2015-04-01",2.69,2.69,11240500],["2015-04-02",2.69,2.69,7047600],["2015-04-06",2.7,2.7,8178500],["2015-04-07",2.7,2.7,5738100],["2015-04-08",2.71,2.71,4349000],["2015-04-09",2.72,2.72,7127600],["2015-04-10",2.76,2.76,6184800],["2015-04-13",2.78,2.78,8391500],["2015-04-14",2.67,2.67,13364100],["2015-04-15",2.7,2.7,15281400],["2015-04-16",2.87,2.87,28617300],["2015-04-17",2.58,2.58,53185300],["2015-04-20",2.49,2.49,29164300],["2015-04-21",2.35,2.35,31279400],["2015-04-22",2.28,2.28,27634900],["2015-04-23",2.33,2.33,15130400],["2015-04-24",2.3,2.3,15001200],["2015-04-27",2.34,2.34,13486900],["2015-04-28",2.31,2.31,11448700],["2015-04-29",2.28,2.28,11870200],["2015-04-30",2.26,2.26,11465300],["2015-05-01",2.31,2.31,11662800],["2015-05-04",2.31,2.31,9670100],["2015-05-05",2.28,2.28,12371600],["2015-05-06",2.29,2.29,18492100],["2015-05-07",2.32,2.32,15015600],["2015-05-08",2.31,2.31,9758800],["2015-05-11",2.32,2.32,10046900],["2015-05-12",2.35,2.35,10017500],["2015-05-13",2.37,2.37,7575900],["2015-05-14",2.33,2.33,8865100],["2015-05-15",2.32,2.32,8054800],["2015-05-18",2.35,2.35,4732800],["2015-05-19",2.28,2.28,9588400],["2015-05-20",2.32,2.32,6947700],["2015-05-21",2.28,2.28,7127700],["2015-05-22",2.28,2.28,12845400],["2015-05-26",2.22,2.22,10007800],["2015-05-27",2.28,2.28,17511000],["2015-05-28",2.27,2.27,12354600],["2015-05-29",2.28,2.28,7750500],["2015-06-01",2.25,2.25,6803700],["2015-06-02",2.3,2.3,7106000],["2015-06-03",2.28,2.28,8062300],["2015-06-04",2.33,2.33,11575800],["2015-06-05",2.33,2.33,7349700],["2015-06-08",2.31,2.31,6212900],["2015-06-09",2.29,2.29,12282700],["2015-06-10",2.32,2.32,8161200],["2015-06-11",2.32,2.32,7671000],["2015-06-12",2.31,2.31,4557600],["2015-06-15",2.32,2.32,8627800],["2015-06-16",2.35,2.35,9795000],["2015-06-17",2.47,2.47,27497900],["2015-06-18",2.52,2.52,25400200],["2015-06-19",2.58,2.58,25551700],["2015-06-22",2.62,2.62,19410100],["2015-06-23",2.61,2.61,17919600],["2015-06-24",2.62,2.62,17516700],["2015-06-25",2.58,2.58,18360200],["2015-06-26",2.47,2.47,97054200],["2015-06-29",2.34,2.34,22971500],["2015-06-30",2.4,2.4,19381300],["2015-07-01",2.42,2.42,19375000],["2015-07-02",2.53,2.53,31185900],["2015-07-06",2.47,2.47,20349400],["2015-07-07",2.09,2.09,46418700],["2015-07-08",2.01,2.01,15302900],["2015-07-09",1.98,1.98,23378200],["2015-07-10",1.96,1.96,17520800],["2015-07-13",1.96,1.96,9080900],["2015-07-14",2.05,2.05,15812300],["2015-07-15",1.96,1.96,13517800],["2015-07-16",1.87,1.87,20653300],["2015-07-17",1.79,1.79,28127100],["2015-07-20",1.8,1.8,12142400],["2015-07-21",1.8,1.8,15034500],["2015-07-22",1.79,1.79,16043400],["2015-07-23",1.76,1.76,10641900],["2015-07-24",1.67,1.67,16478400],["2015-07-27",1.62,1.62,11916500],["2015-07-28",1.77,1.77,14614600],["2015-07-29",1.96,1.96,25582200],["2015-07-30",1.93,1.93,15837400],["2015-07-31",1.93,1.93,7733700],["2015-08-03",2.2,2.2,26218200],["2015-08-04",2.13,2.13,14328400],["2015-08-05",2.16,2.16,13236000],["2015-08-06",2.11,2.11,9475000],["2015-08-07",2.09,2.09,7680800],["2015-08-10",1.93,1.93,29926200],["2015-08-11",1.9,1.9,7479200],["2015-08-12",1.9,1.9,8521200],["2015-08-13",1.79,1.79,7839700],["2015-08-14",1.84,1.84,6183400],["2015-08-17",1.8,1.8,9062400],["2015-08-18",1.8,1.8,9751900],["2015-08-19",1.8,1.8,7441200],["2015-08-20",1.7,1.7,13745700],["2015-08-21",1.78,1.78,12529500],["2015-08-24",1.75,1.75,17217400],["2015-08-25",1.66,1.66,12097700],["2015-08-26",1.72,1.72,10715300],["2015-08-27",1.78,1.78,11839300],["2015-08-28",1.85,1.85,10924600],["2015-08-31",1.81,1.81,6516000],["2015-09-01",1.71,1.71,8470700],["2015-09-02",1.77,1.77,6306100],["2015-09-03",1.79,1.79,7154200],["2015-09-04",1.82,1.82,6725300],["2015-09-08",1.88,1.88,6009500],["2015-09-09",1.85,1.85,12612300],["2015-09-10",1.84,1.84,4290400],["2015-09-11",2.01,2.01,31010300],["2015-09-14",1.82,1.82,16458500],["2015-09-15",1.86,1.86,6524400],["2015-09-16",1.89,1.89,4928300],["2015-09-17",1.89,1.89,5831600],["2015-09-18",1.87,1.87,11814000],["2015-09-21",1.81,1.81,5377800],["2015-09-22",1.73,1.73,9975200],["2015-09-23",1.7,1.7,9649200],["2015-09-24",1.72,1.72,11247700],["2015-09-25",1.71,1.71,5644600],["2015-09-28",1.66,1.66,5693100],["2015-09-29",1.67,1.67,7005300],["2015-09-30",1.72,1.72,5739500],["2015-10-01",1.74,1.74,5531700],["2015-10-02",1.83,1.83,7146100],["2015-10-05",1.8,1.8,7595600],["2015-10-06",1.83,1.83,8558400],["2015-10-07",1.86,1.86,7859200],["2015-10-08",1.93,1.93,9198700],["2015-10-09",1.96,1.96,8629100],["2015-10-12",1.87,1.87,7686600],["2015-10-13",1.92,1.92,6698400],["2015-10-14",1.95,1.95,10184300],["2015-10-15",1.97,1.97,27327100],["2015-10-16",1.94,1.94,21544900],["2015-10-19",2.01,2.01,10670800],["2015-10-20",2.02,2.02,5584200],["2015-10-21",2.1,2.1,14944100],["2015-10-22",2.14,2.14,8208400],["2015-10-23",2.21,2.21,9564200],["2015-10-26",2.15,2.15,6313500],["2015-10-27",2.15,2.15,5755600],["2015-10-28",2.18,2.18,6950600],["2015-10-29",2.13,2.13,4500400],["2015-10-30",2.12,2.12,4897100],["2015-11-02",2.19,2.19,5858700],["2015-11-03",2.28,2.28,8705800],["2015-11-04",2.2,2.2,8205300],["2015-11-05",2.2,2.2,4302200],["2015-11-06",2.15,2.15,8997100],["2015-11-09",2.11,2.11,6231200],["2015-11-10",2.02,2.02,6162200],["2015-11-11",2.07,2.07,3532100],["2015-11-12",2,2,3576800],["2015-11-13",1.99,1.99,5920200],["2015-11-16",1.99,1.99,4149700],["2015-11-17",1.98,1.98,5825100],["2015-11-18",2.12,2.12,9384700],["2015-11-19",2.14,2.14,4704300],["2015-11-20",2.22,2.22,10727100],["2015-11-23",2.22,2.22,4863200],["2015-11-24",2.34,2.34,15859700],["2015-11-25",2.38,2.38,6914800],["2015-11-27",2.33,2.33,2606600],["2015-11-30",2.36,2.36,9924400],["2015-12-01",2.34,2.34,5646400],["2015-12-02",2.27,2.27,7501700],["2015-12-03",2.23,2.23,7059900],["2015-12-04",2.28,2.28,4572600],["2015-12-07",2.36,2.36,8479600],["2015-12-08",2.39,2.39,9055500],["2015-12-09",2.35,2.35,8710000],["2015-12-10",2.45,2.45,13069400],["2015-12-11",2.36,2.36,11890000],["2015-12-14",2.34,2.34,7625700],["2015-12-15",2.36,2.36,7423900],["2015-12-16",2.54,2.54,19543600],["2015-12-17",2.56,2.56,11374100],["2015-12-18",2.45,2.45,17988100],["2015-12-21",2.53,2.53,6876600],["2015-12-22",2.77,2.77,24893200],["2015-12-23",2.83,2.83,30365300],["2015-12-24",2.92,2.92,11890900],["2015-12-28",3,3,16050500],["2015-12-29",3,3,15300900],["2015-12-30",2.98,2.98,10046600],["2015-12-31",2.87,2.87,11086100],["2016-01-04",2.77,2.77,32516800],["2016-01-05",2.75,2.75,12972300],["2016-01-06",2.51,2.51,23759400],["2016-01-07",2.28,2.28,22203500],["2016-01-08",2.14,2.14,31822400],["2016-01-11",2.34,2.34,19629300],["2016-01-12",2.39,2.39,17986100],["2016-01-13",2.25,2.25,12749700],["2016-01-14",2.21,2.21,15666600],["2016-01-15",2.03,2.03,21199300],["2016-01-19",1.95,1.95,18978900],["2016-01-20",1.8,1.8,29243600],["2016-01-21",2.09,2.09,26387900],["2016-01-22",2.02,2.02,16245500],["2016-01-25",2.12,2.12,13080900],["2016-01-26",2.07,2.07,11097400],["2016-01-27",2.13,2.13,10833200],["2016-01-28",2.08,2.08,7118400],["2016-01-29",2.2,2.2,11998100],["2016-02-01",2.14,2.14,8816100],["2016-02-02",1.99,1.99,11224100],["2016-02-03",2.07,2.07,9978600],["2016-02-04",2.09,2.09,8284800],["2016-02-05",1.98,1.98,7914400],["2016-02-08",1.93,1.93,11589000],["2016-02-09",1.9,1.9,14991500],["2016-02-10",1.84,1.84,9466100],["2016-02-11",1.86,1.86,7858300],["2016-02-12",1.83,1.83,9957300],["2016-02-16",1.83,1.83,11853400],["2016-02-17",1.9,1.9,13770200],["2016-02-18",1.91,1.91,10823400],["2016-02-19",1.91,1.91,7784100],["2016-02-22",2.01,2.01,9895500],["2016-02-23",1.97,1.97,6710600],["2016-02-24",2.02,2.02,6906200],["2016-02-25",2.03,2.03,5614400],["2016-02-26",2.07,2.07,7911500],["2016-02-29",2.14,2.14,11400300],["2016-03-01",2.18,2.18,9011200],["2016-03-02",2.32,2.32,10845700],["2016-03-03",2.46,2.46,22092400],["2016-03-04",2.37,2.37,15449000],["2016-03-07",2.47,2.47,8754300],["2016-03-08",2.3,2.3,10026900],["2016-03-09",2.26,2.26,13082400],["2016-03-10",2.26,2.26,9603500],["2016-03-11",2.52,2.52,21382400],["2016-03-14",2.72,2.72,33848000],["2016-03-15",2.49,2.49,21573600],["2016-03-16",2.63,2.63,13015700],["2016-03-17",2.8,2.8,29000800],["2016-03-18",2.93,2.93,26330500],["2016-03-21",2.8,2.8,13464900],["2016-03-22",2.79,2.79,10315800],["2016-03-23",2.68,2.68,10167100],["2016-03-24",2.79,2.79,10040200],["2016-03-28",2.78,2.78,7683700],["2016-03-29",2.86,2.86,13616200],["2016-03-30",2.86,2.86,14945900],["2016-03-31",2.85,2.85,9071500],["2016-04-01",2.83,2.83,8257700],["2016-04-04",2.83,2.83,5591100],["2016-04-05",2.76,2.76,9640200],["2016-04-06",2.8,2.8,12534600],["2016-04-07",2.64,2.64,13479200],["2016-04-08",2.74,2.74,8489000],["2016-04-11",2.76,2.76,9045100],["2016-04-12",2.81,2.81,16131900],["2016-04-13",2.8,2.8,8048000],["2016-04-14",2.72,2.72,8985300],["2016-04-15",2.7,2.7,7487500],["2016-04-18",2.76,2.76,8938800],["2016-04-19",2.62,2.62,11719900],["2016-04-20",2.7,2.7,7926100],["2016-04-21",2.62,2.62,13957200],["2016-04-22",3.99,3.99,143265300],["2016-04-25",3.45,3.45,80607900],["2016-04-26",3.66,3.66,36336900],["2016-04-27",3.73,3.73,24186800],["2016-04-28",3.61,3.61,20230000],["2016-04-29",3.55,3.55,17717800],["2016-05-02",3.74,3.74,16972800],["2016-05-03",3.6,3.6,13784800],["2016-05-04",3.6,3.6,8688500],["2016-05-05",3.66,3.66,21529600],["2016-05-06",3.68,3.68,11839300],["2016-05-09",3.65,3.65,16299400],["2016-05-10",3.64,3.64,9415100],["2016-05-11",3.65,3.65,7540300],["2016-05-12",3.59,3.59,9255800],["2016-05-13",3.67,3.67,16470100],["2016-05-16",3.79,3.79,14703800],["2016-05-17",3.79,3.79,20066100],["2016-05-18",3.84,3.84,19487500],["2016-05-19",3.77,3.77,17696900],["2016-05-20",3.87,3.87,13799600],["2016-05-23",4.04,4.04,35467000],["2016-05-24",4.2,4.2,34283900],["2016-05-25",4.18,4.18,24703600],["2016-05-26",4.35,4.35,22625700],["2016-05-27",4.6,4.6,34429600],["2016-05-31",4.57,4.57,25379200],["2016-06-01",4.43,4.43,29696400],["2016-06-02",4.24,4.24,35335000],["2016-06-03",4.16,4.16,17561800],["2016-06-06",4.47,4.47,21329600],["2016-06-07",4.51,4.51,20676200],["2016-06-08",4.46,4.46,16074300],["2016-06-09",4.52,4.52,16219100],["2016-06-10",4.32,4.32,15106500],["2016-06-13",4.4,4.4,13500700],["2016-06-14",4.39,4.39,16757400],["2016-06-15",4.42,4.42,11575300],["2016-06-16",4.75,4.75,34182700],["2016-06-17",5.26,5.26,64894100],["2016-06-20",5.1,5.1,43541300],["2016-06-21",5.45,5.45,35864600],["2016-06-22",5.02,5.02,47943300],["2016-06-23",5.21,5.21,29159200],["2016-06-24",4.88,4.88,36735200],["2016-06-27",4.72,4.72,31025300],["2016-06-28",5.12,5.12,29221400],["2016-06-29",5.13,5.13,33118300],["2016-06-30",5.14,5.14,26124800],["2016-07-01",5.07,5.07,18255900],["2016-07-05",4.96,4.96,16332500],["2016-07-06",5.04,5.04,19392900],["2016-07-07",5.02,5.02,15813800],["2016-07-08",5.1,5.1,28140700],["2016-07-11",5.01,5.01,21027900],["2016-07-12",5.14,5.14,20832500],["2016-07-13",5.09,5.09,14032500],["2016-07-14",5.17,5.17,20050100],["2016-07-15",5.14,5.14,14219300],["2016-07-18",5.51,5.51,38619400],["2016-07-19",5.41,5.41,23439600],["2016-07-20",5.41,5.41,20102400],["2016-07-21",5.22,5.22,40242000],["2016-07-22",5.84,5.84,101838300],["2016-07-25",6.7,6.7,118328600],["2016-07-26",6.98,6.98,81230600],["2016-07-27",6.85,6.85,38567300],["2016-07-28",6.82,6.82,27515600],["2016-07-29",6.86,6.86,22580500],["2016-08-01",6.64,6.64,26729000],["2016-08-02",6.26,6.26,40816400],["2016-08-03",6.3,6.3,23807800],["2016-08-04",6.47,6.47,22411000],["2016-08-05",6.61,6.61,20164000],["2016-08-08",6.68,6.68,21462200],["2016-08-09",6.6,6.6,16772400],["2016-08-10",6.49,6.49,29070700],["2016-08-11",6.58,6.58,13240300],["2016-08-12",6.73,6.73,25466400],["2016-08-15",6.95,6.95,28339400],["2016-08-16",6.78,6.78,26768800],["2016-08-17",6.68,6.68,13791300],["2016-08-18",7.04,7.04,30783300],["2016-08-19",7.62,7.62,75129300],["2016-08-22",7.58,7.58,41519200],["2016-08-23",7.67,7.67,27531100],["2016-08-24",7.43,7.43,22943900],["2016-08-25",7.47,7.47,16451300],["2016-08-26",7.67,7.67,31387900],["2016-08-29",7.59,7.59,16916300],["2016-08-30",7.49,7.49,16088100],["2016-08-31",7.4,7.4,18808800],["2016-09-01",7.35,7.35,22284600],["2016-09-02",7.51,7.51,18538400],["2016-09-06",7.34,7.34,24994600],["2016-09-07",6.84,6.84,57721900],["2016-09-08",6.23,6.23,90814700],["2016-09-09",5.9,5.9,170828000],["2016-09-12",5.94,5.94,78014400],["2016-09-13",5.74,5.74,50819500],["2016-09-14",6.04,6.04,64251100],["2016-09-15",6.02,6.02,52669500],["2016-09-16",6.05,6.05,47829400],["2016-09-19",6.16,6.16,37837200],["2016-09-20",6.17,6.17,28990900],["2016-09-21",6.29,6.29,33450000],["2016-09-22",6.37,6.37,35848200],["2016-09-23",6.55,6.55,61022400],["2016-09-26",6.32,6.32,29875800],["2016-09-27",6.54,6.54,30035900],["2016-09-28",6.59,6.59,27878300],["2016-09-29",6.67,6.67,30746100],["2016-09-30",6.91,6.91,47453100],["2016-10-03",6.95,6.95,30456700],["2016-10-04",6.97,6.97,25770000],["2016-10-05",6.78,6.78,31235600],["2016-10-06",6.96,6.96,27059700],["2016-10-07",6.75,6.75,33059000],["2016-10-10",6.84,6.84,13800500],["2016-10-11",6.5,6.5,32510800],["2016-10-12",6.62,6.62,33592700],["2016-10-13",6.49,6.49,30401700],["2016-10-14",6.75,6.75,66934400],["2016-10-17",6.67,6.67,24261500],["2016-10-18",6.73,6.73,25314800],["2016-10-19",6.77,6.77,29420200],["2016-10-20",6.96,6.96,64607500],["2016-10-21",6.52,6.52,64243500],["2016-10-24",7.01,7.01,52998400],["2016-10-25",7.5,7.5,78862000],["2016-10-26",7.29,7.29,47619300],["2016-10-27",7.11,7.11,37804200],["2016-10-28",7.2,7.2,77261300],["2016-10-31",7.23,7.23,42345900],["2016-11-01",7.09,7.09,39906900],["2016-11-02",6.76,6.76,33852200],["2016-11-03",6.7,6.7,33673600],["2016-11-04",6.56,6.56,32215700],["2016-11-07",6.96,6.96,36999200],["2016-11-08",7,7,37728500],["2016-11-09",6.94,6.94,38479500],["2016-11-10",6.3,6.3,71749500],["2016-11-11",6.69,6.69,39492200],["2016-11-14",6.79,6.79,29596400],["2016-11-15",6.97,6.97,28909400],["2016-11-16",7.67,7.67,78083200],["2016-11-17",8.46,8.46,124235500],["2016-11-18",8.71,8.71,62336200],["2016-11-21",8.94,8.94,65595900],["2016-11-22",8.69,8.69,71312800],["2016-11-23",8.8,8.8,34646000],["2016-11-25",8.77,8.77,14214100],["2016-11-28",8.83,8.83,25907800],["2016-11-29",8.93,8.93,54831400],["2016-11-30",8.91,8.91,36511900],["2016-12-01",8.39,8.39,56682400],["2016-12-02",8.53,8.53,42398900],["2016-12-05",8.68,8.68,31410100],["2016-12-06",9.45,9.45,92242900],["2016-12-07",9.56,9.56,54897300],["2016-12-08",10.34,10.34,104613000],["2016-12-09",10.34,10.34,60600800],["2016-12-12",10.68,10.68,63342900],["2016-12-13",10.54,10.54,46967800],["2016-12-14",10.55,10.55,46968600],["2016-12-15",10.86,10.86,48871300],["2016-12-16",10.66,10.66,77777700],["2016-12-19",10.95,10.95,46085800],["2016-12-20",11.51,11.51,59314200],["2016-12-21",11.47,11.47,44814100],["2016-12-22",11.6,11.6,36450800],["2016-12-23",11.58,11.58,32288200],["2016-12-27",12.07,12.07,44336500],["2016-12-28",11.55,11.55,71254500],["2016-12-29",11.59,11.59,50234300],["2016-12-30",11.34,11.34,44095400],["2017-01-03",11.43,11.43,55182000],["2017-01-04",11.43,11.43,40781200],["2017-01-05",11.24,11.24,38855200],["2017-01-06",11.32,11.32,34453500],["2017-01-09",11.49,11.49,37304800],["2017-01-10",11.44,11.44,29201600],["2017-01-11",11.2,11.2,39377000],["2017-01-12",10.76,10.76,75244100],["2017-01-13",10.58,10.58,38377500],["2017-01-17",9.82,9.82,70491800],["2017-01-18",9.88,9.88,51797600],["2017-01-19",9.77,9.77,46151300],["2017-01-20",9.75,9.75,27982100],["2017-01-23",9.91,9.91,27905700],["2017-01-24",10.44,10.44,43991200],["2017-01-25",10.35,10.35,61778100],["2017-01-26",10.52,10.52,35866600],["2017-01-27",10.67,10.67,32719200],["2017-01-30",10.61,10.61,37725000],["2017-01-31",10.37,10.37,53704900],["2017-02-01",12.06,12.06,165939300],["2017-02-02",12.28,12.28,116324500],["2017-02-03",12.24,12.24,60036700],["2017-02-06",13.63,13.63,140474100],["2017-02-07",13.29,13.29,158683800],["2017-02-08",13.56,13.56,75942900],["2017-02-09",13.42,13.42,73339900],["2017-02-10",13.58,13.58,54579300],["2017-02-13",13.49,13.49,57413100],["2017-02-14",13.26,13.26,40479100],["2017-02-15",13.3,13.3,33722300],["2017-02-16",12.97,12.97,52502500],["2017-02-17",13.13,13.13,40888000],["2017-02-21",14,14,66357100],["2017-02-22",14.28,14.28,71505000],["2017-02-23",14.32,14.32,80317600],["2017-02-24",14.12,14.12,46288600],["2017-02-27",15.2,15.2,95422900],["2017-02-28",14.46,14.46,141783000],["2017-03-01",14.96,14.96,73450400],["2017-03-02",13.9,13.9,104330900],["2017-03-03",13.03,13.03,163395900],["2017-03-06",13.04,13.04,117192600],["2017-03-07",13.05,13.05,76666300],["2017-03-08",13.22,13.22,71294700],["2017-03-09",13.33,13.33,45244200],["2017-03-10",13.91,13.91,65142200],["2017-03-13",14.28,14.28,73078100],["2017-03-14",14.1,14.1,52554500],["2017-03-15",13.98,13.98,55179600],["2017-03-16",13.65,13.65,44494800],["2017-03-17",13.49,13.49,224892300],["2017-03-20",14.4,14.4,91565600],["2017-03-21",13.82,13.82,72552700],["2017-03-22",14.1,14.1,61239500],["2017-03-23",13.79,13.79,44549900],["2017-03-24",13.7,13.7,50099500],["2017-03-27",13.7,13.7,42686800],["2017-03-28",13.69,13.69,37420200],["2017-03-29",13.71,13.71,37863500],["2017-03-30",14.05,14.05,44132800],["2017-03-31",14.55,14.55,84566200],["2017-04-03",14.64,14.64,48423700],["2017-04-04",14.16,14.16,58413000],["2017-04-05",14.17,14.17,58816700],["2017-04-06",13.27,13.27,139500100],["2017-04-07",13.52,13.52,70441000],["2017-04-10",13.1,13.1,47178000],["2017-04-11",13.1,13.1,59916600],["2017-04-12",12.76,12.76,37385400],["2017-04-13",12.31,12.31,53442600],["2017-04-17",12.79,12.79,38188200],["2017-04-18",12.95,12.95,37172000],["2017-04-19",12.84,12.84,36491100],["2017-04-20",13.11,13.11,41976100],["2017-04-21",13,13,25689600],["2017-04-24",13.13,13.13,36120300],["2017-04-25",13.49,13.49,35881000],["2017-04-26",13.41,13.41,36644500],["2017-04-27",13.62,13.62,31327600],["2017-04-28",13.3,13.3,50376000],["2017-05-01",13.62,13.62,68036300],["2017-05-02",10.32,10.32,268336500],["2017-05-03",10.39,10.39,140899400],["2017-05-04",10.1,10.1,77031400],["2017-05-05",10.19,10.19,51759000],["2017-05-08",10.04,10.04,35101100],["2017-05-09",10.18,10.18,51017300],["2017-05-10",10.79,10.79,65995900],["2017-05-11",11.07,11.07,72946500],["2017-05-12",11.26,11.26,56072600],["2017-05-15",11.42,11.42,52565000],["2017-05-16",12.75,12.75,164186900],["2017-05-17",11.2,11.2,160109500],["2017-05-18",11.28,11.28,86900100],["2017-05-19",11.41,11.41,50319700],["2017-05-22",11.04,11.04,78696400],["2017-05-23",10.89,10.89,49799600],["2017-05-24",10.89,10.89,42903900],["2017-05-25",10.98,10.98,33584300],["2017-05-26",11,11,31907600],["2017-05-30",11.12,11.12,35339000],["2017-05-31",11.19,11.19,42929000],["2017-06-01",10.93,10.93,48002000],["2017-06-02",10.9,10.9,43056200],["2017-06-05",11.24,11.24,66207300],["2017-06-06",12.03,12.03,114998600],["2017-06-07",12.38,12.38,151005900],["2017-06-08",12.9,12.9,89515100],["2017-06-09",12.28,12.28,167454400],["2017-06-12",12.09,12.09,125781800],["2017-06-13",11.96,11.96,87302300],["2017-06-14",11.77,11.77,51909400],["2017-06-15",11.5,11.5,61666000],["2017-06-16",11.44,11.44,59779500],["2017-06-19",11.93,11.93,61803600],["2017-06-20",12.64,12.64,118001500],["2017-06-21",13.98,13.98,188796100],["2017-06-22",14.38,14.38,149594200],["2017-06-23",14.17,14.17,200777300],["2017-06-26",14.08,14.08,101012500],["2017-06-27",13.4,13.4,89319700],["2017-06-28",13.23,13.23,85266900],["2017-06-29",12.6,12.6,87634400],["2017-06-30",12.48,12.48,59267400],["2017-07-03",12.15,12.15,39929100],["2017-07-05",13.19,13.19,99450200],["2017-07-06",13.02,13.02,88927800],["2017-07-07",13.36,13.36,88392100],["2017-07-10",13.81,13.81,78320200],["2017-07-11",13.89,13.89,71102300],["2017-07-12",14.29,14.29,78508400],["2017-07-13",13.53,13.53,111656900],["2017-07-14",13.92,13.92,82084600],["2017-07-17",13.8,13.8,71690800],["2017-07-18",13.48,13.48,78366500],["2017-07-19",13.55,13.55,51957800],["2017-07-20",13.8,13.8,47707500],["2017-07-21",13.88,13.88,51045700],["2017-07-24",14.16,14.16,71014900],["2017-07-25",14.11,14.11,98047400],["2017-07-26",14.76,14.76,236083000],["2017-07-27",14.12,14.12,130303700],["2017-07-28",13.95,13.95,66763800],["2017-07-31",13.61,13.61,69108700],["2017-08-01",13.71,13.71,49149900],["2017-08-02",13.37,13.37,67502200],["2017-08-03",13.24,13.24,52557400],["2017-08-04",13.12,13.12,64254000],["2017-08-07",13.43,13.43,57486800],["2017-08-08",13.11,13.11,47338000],["2017-08-09",12.83,12.83,58861500],["2017-08-10",12.12,12.12,83113400],["2017-08-11",12.23,12.23,63558800],["2017-08-14",12.76,12.76,64426100],["2017-08-15",13.02,13.02,57990300],["2017-08-16",12.63,12.63,64639400],["2017-08-17",12.34,12.34,47371000],["2017-08-18",12.37,12.37,37521700],["2017-08-21",12.05,12.05,58888500],["2017-08-22",12.17,12.17,39033200],["2017-08-23",12.48,12.48,44345400],["2017-08-24",12.5,12.5,37269700],["2017-08-25",12.43,12.43,29732000],["2017-08-28",12.23,12.23,35969600],["2017-08-29",12.15,12.15,33618100],["2017-08-30",12.67,12.67,43933000],["2017-08-31",13,13,51822100],["2017-09-01",13.19,13.19,53158600],["2017-09-05",12.92,12.92,51445500],["2017-09-06",12.86,12.86,34182400],["2017-09-07",12.63,12.63,35816900],["2017-09-08",12.25,12.25,60886200],["2017-09-11",12.55,12.55,43346100],["2017-09-12",12.3,12.3,54413100],["2017-09-13",12.22,12.22,37210700],["2017-09-14",12.26,12.26,37220200],["2017-09-15",12.52,12.52,50337400],["2017-09-18",13.08,13.08,83517400],["2017-09-19",13.12,13.12,65455200],["2017-09-20",13.74,13.74,102682400],["2017-09-21",13.41,13.41,166821900],["2017-09-22",13.3,13.3,50547000],["2017-09-25",12.61,12.61,84172200],["2017-09-26",12.45,12.45,68302000],["2017-09-27",12.74,12.74,59947200],["2017-09-28",12.74,12.74,35812300],["2017-09-29",12.75,12.75,33926900],["2017-10-02",12.71,12.71,34461100],["2017-10-03",13.42,13.42,85174000],["2017-10-04",13.31,13.31,42303200],["2017-10-05",13.34,13.34,34758600],["2017-10-06",13.23,13.23,28258700],["2017-10-09",13.47,13.47,54032500],["2017-10-10",13.7,13.7,43304000],["2017-10-11",13.88,13.88,38746600],["2017-10-12",14.2,14.2,69874100],["2017-10-13",14.22,14.22,37515800],["2017-10-16",14.26,14.26,34136800],["2017-10-17",14.16,14.16,28995600],["2017-10-18",14.07,14.07,39020300],["2017-10-19",13.95,13.95,33795700],["2017-10-20",13.81,13.81,32538900],["2017-10-23",14.1,14.1,49838000],["2017-10-24",14.25,14.25,84891600],["2017-10-25",12.33,12.33,166762100],["2017-10-26",12.01,12.01,87625400],["2017-10-27",11.84,11.84,115650400],["2017-10-30",10.89,10.89,137785100],["2017-10-31",10.99,10.99,78600000],["2017-11-01",10.8,10.8,66875500],["2017-11-02",10.85,10.85,47942500],["2017-11-03",11.12,11.12,44264300],["2017-11-06",11.93,11.93,96349800],["2017-11-07",12.05,12.05,67900200],["2017-11-08",11.71,11.71,59065000],["2017-11-09",11.12,11.12,76821200],["2017-11-10",11.26,11.26,50209900],["2017-11-13",11.09,11.09,54068300],["2017-11-14",11.12,11.12,37245000],["2017-11-15",11.07,11.07,33524700],["2017-11-16",11.25,11.25,31800400],["2017-11-17",11.38,11.38,56775600],["2017-11-20",11.34,11.34,35960200],["2017-11-21",11.4,11.4,31881700],["2017-11-22",11.37,11.37,23816500],["2017-11-24",11.38,11.38,11035800],["2017-11-27",11.55,11.55,41798300],["2017-11-28",11.17,11.17,65325700],["2017-11-29",10.83,10.83,63333800],["2017-11-30",10.89,10.89,43205000],["2017-12-01",10.73,10.73,42128800],["2017-12-04",10.03,10.03,97328300],["2017-12-05",9.91,9.91,67304100],["2017-12-06",10,10,38952200],["2017-12-07",10.04,10.04,32665600],["2017-12-08",9.94,9.94,34897000],["2017-12-11",10.16,10.16,29956400],["2017-12-12",9.9,9.9,36211000],["2017-12-13",10.11,10.11,41494800],["2017-12-14",10.13,10.13,29006800],["2017-12-15",10.29,10.29,45462300],["2017-12-18",10.98,10.98,63797700],["2017-12-19",10.95,10.95,43852900],["2017-12-20",10.98,10.98,31420300],["2017-12-21",10.89,10.89,21884300],["2017-12-22",10.54,10.54,50744500],["2017-12-26",10.46,10.46,20437900],["2017-12-27",10.53,10.53,22921800],["2017-12-28",10.55,10.55,18609400],["2017-12-29",10.28,10.28,26678900],["2018-01-02",10.98,10.98,44146300],["2018-01-03",11.55,11.55,154066700],["2018-01-04",12.12,12.12,109503000],["2018-01-05",11.88,11.88,63808900],["2018-01-08",12.28,12.28,63346000],["2018-01-09",11.82,11.82,62560900],["2018-01-10",11.96,11.96,52561200],["2018-01-11",12.14,12.14,38354900],["2018-01-12",12.02,12.02,47149300],["2018-01-16",11.91,11.91,42686600],["2018-01-17",12.18,12.18,39020800],["2018-01-18",12.47,12.47,62086200],["2018-01-19",12.59,12.59,46800700],["2018-01-22",12.65,12.65,34758600],["2018-01-23",12.94,12.94,46417200],["2018-01-24",12.71,12.71,41956400],["2018-01-25",12.41,12.41,42966600],["2018-01-26",12.95,12.95,44239000],["2018-01-29",13.32,13.32,66645400],["2018-01-30",12.87,12.87,91236400],["2018-01-31",13.74,13.74,140977800],["2018-02-01",13.25,13.25,67543300],["2018-02-02",12.45,12.45,79432600],["2018-02-05",11.57,11.57,116568900],["2018-02-06",11.65,11.65,87123200],["2018-02-07",11.6,11.6,55758400],["2018-02-08",11.22,11.22,56471800],["2018-02-09",11.31,11.31,85458200],["2018-02-12",11.68,11.68,63160900],["2018-02-13",11.78,11.78,33661400],["2018-02-14",12.2,12.2,51756800],["2018-02-15",12.19,12.19,59593800],["2018-02-16",11.82,11.82,47332300],["2018-02-20",12.02,12.02,47096500],["2018-02-21",11.72,11.72,40195800],["2018-02-22",11.84,11.84,37886300],["2018-02-23",12.07,12.07,33317600],["2018-02-26",12.42,12.42,42265200],["2018-02-27",12.53,12.53,55975300],["2018-02-28",12.11,12.11,43387500],["2018-03-01",11.9,11.9,63207400],["2018-03-02",11.81,11.81,58123500],["2018-03-05",11.91,11.91,43734800],["2018-03-06",11.76,11.76,46751200],["2018-03-07",12.24,12.24,127603200],["2018-03-08",11.97,11.97,76011200],["2018-03-09",11.7,11.7,89674400],["2018-03-12",11.52,11.52,83748700],["2018-03-13",11.64,11.64,174302600],["2018-03-14",11.36,11.36,80540800],["2018-03-15",11.46,11.46,66373900],["2018-03-16",11.47,11.47,37591000],["2018-03-19",11.43,11.43,53308600],["2018-03-20",11.11,11.11,65116900],["2018-03-21",11.26,11.26,44691700],["2018-03-22",10.91,10.91,59944200],["2018-03-23",10.63,10.63,54844500],["2018-03-26",10.44,10.44,75878500],["2018-03-27",10,10,68551300],["2018-03-28",9.81,9.81,64832100],["2018-03-29",10.05,10.05,48681400],["2018-04-02",9.53,9.53,64824600],["2018-04-03",9.55,9.55,54891600],["2018-04-04",9.77,9.77,67356900],["2018-04-05",10.02,10.02,65758800],["2018-04-06",9.61,9.61,51087100],["2018-04-09",9.53,9.53,38382600],["2018-04-10",9.98,9.98,42849200],["2018-04-11",9.82,9.82,29169300],["2018-04-12",10.08,10.08,47784400],["2018-04-13",9.93,9.93,38935700],["2018-04-16",10.09,10.09,28875100],["2018-04-17",10.52,10.52,45360300],["2018-04-18",10.36,10.36,42449600],["2018-04-19",10.11,10.11,57841600],["2018-04-20",9.99,9.99,39011900],["2018-04-23",10.04,10.04,42971300],["2018-04-24",10.09,10.09,44992200],["2018-04-25",9.71,9.71,90578000],["2018-04-26",11.04,11.04,145284100],["2018-04-27",11.11,11.11,74347800],["2018-04-30",10.88,10.88,50608800],["2018-05-01",11.13,11.13,43441600],["2018-05-02",10.97,10.97,29267300],["2018-05-03",10.93,10.93,33310600],["2018-05-04",11.28,11.28,47884900],["2018-05-07",11.59,11.59,54001700],["2018-05-08",11.61,11.61,35218400],["2018-05-09",11.95,11.95,49605700],["2018-05-10",12.13,12.13,49744500],["2018-05-11",11.95,11.95,43863700],["2018-05-14",12.23,12.23,50263800],["2018-05-15",12.45,12.45,44183200],["2018-05-16",12.82,12.82,73364000],["2018-05-17",12.82,12.82,38692500],["2018-05-18",13,13,54063400],["2018-05-21",12.99,12.99,49714200],["2018-05-22",12.98,12.98,43267000],["2018-05-23",13.1,13.1,44517800],["2018-05-24",13.41,13.41,47785700],["2018-05-25",13.54,13.54,43850100],["2018-05-29",13.36,13.36,39578500],["2018-05-30",13.82,13.82,58186400],["2018-05-31",13.73,13.73,46797700],["2018-06-01",14.4,14.4,71677900],["2018-06-04",14.85,14.85,74546000],["2018-06-05",14.85,14.85,56122700],["2018-06-06",15.67,15.67,97089000],["2018-06-07",14.89,14.89,99860300],["2018-06-08",15.25,15.25,81930500],["2018-06-11",15.73,15.73,80737600],["2018-06-12",15.85,15.85,67002600],["2018-06-13",16.32,16.32,90227300],["2018-06-14",16.25,16.25,113048600],["2018-06-15",16.34,16.34,77612200],["2018-06-18",17.11,17.11,104317400],["2018-06-19",16.69,16.69,92542900],["2018-06-20",16.52,16.52,76280600],["2018-06-21",15.65,15.65,95638400],["2018-06-22",15.8,15.8,59257100],["2018-06-25",15.11,15.11,94418400],["2018-06-26",15.5,15.5,54213500],["2018-06-27",14.97,14.97,56014300],["2018-06-28",15.31,15.31,48716800],["2018-06-29",14.99,14.99,41527800],["2018-07-02",15.16,15.16,43398800],["2018-07-03",15,15,32094000],["2018-07-05",15.5,15.5,40703300],["2018-07-06",16.36,16.36,65101700],["2018-07-09",16.61,16.61,58525500],["2018-07-10",16.55,16.55,37093000],["2018-07-11",16.27,16.27,42544100],["2018-07-12",16.56,16.56,44188100],["2018-07-13",16.27,16.27,40614100],["2018-07-16",16.58,16.58,65275300],["2018-07-17",16.87,16.87,42313500],["2018-07-18",16.85,16.85,40881500],["2018-07-19",16.71,16.71,41267800],["2018-07-20",16.5,16.5,42879800],["2018-07-23",16.66,16.66,44940800],["2018-07-24",16.19,16.19,58201500],["2018-07-25",16.05,16.05,82604900],["2018-07-26",18.35,18.35,192661100],["2018-07-27",18.94,18.94,161903800],["2018-07-30",19.42,19.42,160823400],["2018-07-31",18.33,18.33,118403400],["2018-08-01",18.48,18.48,75495200],["2018-08-02",18.79,18.79,52867100],["2018-08-03",18.49,18.49,53232100],["2018-08-06",19.43,19.43,83579700],["2018-08-07",19.56,19.56,72822600],["2018-08-08",19.58,19.58,52081400],["2018-08-09",19.1,19.1,46653400],["2018-08-10",19.06,19.06,65821100],["2018-08-13",19.73,19.73,81411300],["2018-08-14",20.02,20.02,89195500],["2018-08-15",19.7,19.7,86355700],["2018-08-16",19.33,19.33,69733700],["2018-08-17",19.77,19.77,60616600],["2018-08-20",19.98,19.98,62983200],["2018-08-21",20.4,20.4,55629000],["2018-08-22",20.9,20.9,62002700],["2018-08-23",22.29,22.29,113444100],["2018-08-24",23.98,23.98,164328200],["2018-08-27",25.26,25.26,325058400],["2018-08-28",25.05,25.05,215771200],["2018-08-29",25.2,25.2,143223200],["2018-08-30",24.89,24.89,103607300],["2018-08-31",25.17,25.17,65206400],["2018-09-04",28.06,28.06,192541300],["2018-09-05",28.51,28.51,257349000],["2018-09-06",27.84,27.84,143942900],["2018-09-07",27.38,27.38,123348700],["2018-09-10",29.89,29.89,162253800],["2018-09-11",30.1,30.1,159902500],["2018-09-12",32.21,32.21,197889600],["2018-09-13",30.48,30.48,304147100],["2018-09-14",32.72,32.72,217762800],["2018-09-17",32.43,32.43,180410600],["2018-09-18",31.93,31.93,176673200],["2018-09-19",31.21,31.21,124287000],["2018-09-20",31.18,31.18,123116500],["2018-09-21",31.02,31.02,129792900],["2018-09-24",32.61,32.61,118332600],["2018-09-25",32.57,32.57,118570200],["2018-09-26",32.19,32.19,79347300],["2018-09-27",32.59,32.59,87934400],["2018-09-28",30.89,30.89,165453500],["2018-10-01",31.42,31.42,94742900],["2018-10-02",29.02,29.02,145276500],["2018-10-03",28.43,28.43,190137200],["2018-10-04",27.78,27.78,95831200],["2018-10-05",27.35,27.35,88008500],["2018-10-08",26.46,26.46,103789500],["2018-10-09",27.24,27.24,105461800],["2018-10-10",25,25,147682900],["2018-10-11",25.3,25.3,147013800],["2018-10-12",26.34,26.34,111059400],["2018-10-15",26.26,26.26,70523500],["2018-10-16",28.18,28.18,92529000],["2018-10-17",27.3,27.3,89466900],["2018-10-18",26.62,26.62,79623700],["2018-10-19",23.66,23.66,130799900],["2018-10-22",25.03,25.03,114158900],["2018-10-23",25.09,25.09,101763000],["2018-10-24",22.79,22.79,134489100],["2018-10-25",19.27,19.27,189173700],["2018-10-26",17.63,17.63,119689000],["2018-10-29",16.85,16.85,94479600],["2018-10-30",17.2,17.2,99049400],["2018-10-31",18.21,18.21,110463700],["2018-11-01",20.22,20.22,136896500],["2018-11-02",20.23,20.23,123788000],["2018-11-05",19.9,19.9,108016700],["2018-11-06",20.68,20.68,144995700],["2018-11-07",21.84,21.84,121115800],["2018-11-08",21.2,21.2,92387600],["2018-11-09",21.03,21.03,85900700],["2018-11-12",19.03,19.03,95948200],["2018-11-13",19.61,19.61,76126000],["2018-11-14",20.81,20.81,106344300],["2018-11-15",21.49,21.49,97715500],["2018-11-16",20.66,20.66,112376600],["2018-11-19",19.11,19.11,93578200],["2018-11-20",19.21,19.21,109869400],["2018-11-21",18.73,18.73,81585600],["2018-11-23",19.38,19.38,54611300],["2018-11-26",20.08,20.08,83211000],["2018-11-27",21.05,21.05,119230100],["2018-11-28",21.34,21.34,134425300],["2018-11-29",21.43,21.43,79853700],["2018-11-30",21.3,21.3,82370700],["2018-12-03",23.71,23.71,139607400],["2018-12-04",21.12,21.12,127392900],["2018-12-06",21.3,21.3,103434700],["2018-12-07",19.46,19.46,105764500],["2018-12-10",19.99,19.99,77984500],["2018-12-11",19.98,19.98,88027400],["2018-12-12",20.48,20.48,100340700],["2018-12-13",19.86,19.86,88108300],["2018-12-14",19.9,19.9,84713600],["2018-12-17",18.83,18.83,115437900],["2018-12-18",19.5,19.5,101512900],["2018-12-19",18.16,18.16,120644500],["2018-12-20",17.94,17.94,119394500],["2018-12-21",16.93,16.93,132246000],["2018-12-24",16.65,16.65,62933100],["2018-12-26",17.9,17.9,108811800],["2018-12-27",17.49,17.49,111373000],["2018-12-28",17.82,17.82,109214400],["2018-12-31",18.46,18.46,84732200],["2019-01-02",18.83,18.83,87148700],["2019-01-03",17.05,17.05,117277600],["2019-01-04",19,19,111878600],["2019-01-07",20.57,20.57,107157000],["2019-01-08",20.75,20.75,121271000],["2019-01-09",20.19,20.19,163944100],["2019-01-10",19.74,19.74,115629400],["2019-01-11",20.27,20.27,85110800],["2019-01-14",20.23,20.23,71350200],["2019-01-15",20.38,20.38,62785800],["2019-01-16",19.73,19.73,70849300],["2019-01-17",20.25,20.25,85018400],["2019-01-18",20.77,20.77,88131000],["2019-01-22",19.76,19.76,78513700],["2019-01-23",19.8,19.8,77811300],["2019-01-24",20.85,20.85,97433400],["2019-01-25",21.93,21.93,110239500],["2019-01-28",20.18,20.18,135164100],["2019-01-29",19.25,19.25,131202500],["2019-01-30",23.09,23.09,211421200],["2019-01-31",24.41,24.41,182575600],["2019-02-01",24.51,24.51,105356200],["2019-02-04",24.13,24.13,70843800],["2019-02-05",23.31,23.31,122226000],["2019-02-06",23.26,23.26,78684300],["2019-02-07",22.67,22.67,86723900],["2019-02-08",23.05,23.05,78129300],["2019-02-11",22.96,22.96,60578700],["2019-02-12",22.82,22.82,67595400],["2019-02-13",22.85,22.85,57544200],["2019-02-14",23.13,23.13,64441200],["2019-02-15",23.68,23.68,78644100],["2019-02-19",23.95,23.95,57517900],["2019-02-20",23.95,23.95,57091600],["2019-02-21",23.92,23.92,49608200],["2019-02-22",24.36,24.36,52650700],["2019-02-25",24.71,24.71,63221000],["2019-02-26",24.21,24.21,48470100],["2019-02-27",23.48,23.48,62649300],["2019-02-28",23.53,23.53,39384900],["2019-03-01",23.68,23.68,48084000],["2019-03-04",23.37,23.37,48147700],["2019-03-05",23.5,23.5,35462600],["2019-03-06",22.41,22.41,60479400],["2019-03-07",22.08,22.08,52186300],["2019-03-08",22.01,22.01,49967700],["2019-03-11",22.96,22.96,54420200],["2019-03-12",23.49,23.49,56410600],["2019-03-13",23.38,23.38,56705800],["2019-03-14",22.82,22.82,42818600],["2019-03-15",23.29,23.29,46519900],["2019-03-18",23.25,23.25,34731800],["2019-03-19",26,26,156052200],["2019-03-20",25.7,25.7,151292100],["2019-03-21",27.89,27.89,129610300],["2019-03-22",26.37,26.37,115323300],["2019-03-25",25.97,25.97,78438200],["2019-03-26",25.69,25.69,75754100],["2019-03-27",24.89,24.89,88585300],["2019-03-28",25.06,25.06,64667500],["2019-03-29",25.52,25.52,53502800],["2019-04-01",26.36,26.36,63000300],["2019-04-02",26.75,26.75,53358800],["2019-04-03",29.02,29.02,197650500],["2019-04-04",29.09,29.09,82191100],["2019-04-05",28.98,28.98,65662700],["2019-04-08",28.53,28.53,58002500],["2019-04-09",27.24,27.24,75539800],["2019-04-10",27.83,27.83,64368100],["2019-04-11",27.79,27.79,44801200],["2019-04-12",27.85,27.85,41048800],["2019-04-15",27.33,27.33,40812500],["2019-04-16",27.93,27.93,47340100],["2019-04-17",27.49,27.49,48240800],["2019-04-18",27.68,27.68,39880900],["2019-04-22",28.18,28.18,36477300],["2019-04-23",27.97,27.97,41777500],["2019-04-24",28.46,28.46,51784700],["2019-04-25",27.66,27.66,57329700],["2019-04-26",27.88,27.88,48827900],["2019-04-29",27.69,27.69,44532700],["2019-04-30",27.63,27.63,73165900],["2019-05-01",26.81,26.81,136066900],["2019-05-02",28.29,28.29,100514800],["2019-05-03",28.22,28.22,55503100],["2019-05-06",27.42,27.42,70344100],["2019-05-07",26.66,26.66,75868800],["2019-05-08",27.09,27.09,65967500],["2019-05-09",27.21,27.21,73150900],["2019-05-10",27.96,27.96,82930100],["2019-05-13",26.24,26.24,99017900],["2019-05-14",27.32,27.32,82980400],["2019-05-15",27.58,27.58,55689900],["2019-05-16",28.01,28.01,67330100],["2019-05-17",27.5,27.5,65385400],["2019-05-20",26.68,26.68,69757400],["2019-05-21",27.35,27.35,46079200],["2019-05-22",27.41,27.41,40035300],["2019-05-23",26.36,26.36,67809200],["2019-05-24",26.44,26.44,39835800],["2019-05-28",29.05,29.05,146949600],["2019-05-29",28.09,28.09,99969600],["2019-05-30",28.03,28.03,65289100],["2019-05-31",27.41,27.41,68667800],["2019-06-03",27.58,27.58,147532200],["2019-06-04",29.57,29.57,107549500],["2019-06-05",29.5,29.5,79481500],["2019-06-06",31.82,31.82,131267800],["2019-06-07",32.41,32.41,86841100],["2019-06-10",33.23,33.23,97668800],["2019-06-11",32.41,32.41,82834900],["2019-06-12",32.18,32.18,56298700],["2019-06-13",31.39,31.39,63556000],["2019-06-14",30.36,30.36,70373000],["2019-06-17",29.2,29.2,70865700],["2019-06-18",30.45,30.45,86444500],["2019-06-19",30.5,30.5,63233900],["2019-06-20",30.01,30.01,72418200],["2019-06-21",29.1,29.1,81861300],["2019-06-24",29.26,29.26,55724800],["2019-06-25",28.86,28.86,53680900],["2019-06-26",29.92,29.92,65064200],["2019-06-27",30.74,30.74,55623300],["2019-06-28",30.37,30.37,50090900],["2019-07-01",31.2,31.2,60275900],["2019-07-02",31.24,31.24,37721700],["2019-07-03",31.19,31.19,23462000],["2019-07-05",31.5,31.5,34011900],["2019-07-08",32.04,32.04,49689400],["2019-07-09",33.15,33.15,61419800],["2019-07-10",33.79,33.79,60388400],["2019-07-11",33.06,33.06,63081800],["2019-07-12",33.21,33.21,51509700],["2019-07-15",34.39,34.39,65565200],["2019-07-16",33.85,33.85,66912700],["2019-07-17",33.6,33.6,42557900],["2019-07-18",33,33,58473900],["2019-07-19",32.51,32.51,44617700],["2019-07-22",32.85,32.85,37777300],["2019-07-23",33.49,33.49,38532500],["2019-07-24",34.11,34.11,41952300],["2019-07-25",33.67,33.67,36705600],["2019-07-26",34.02,34.02,43502800],["2019-07-29",33.48,33.48,45922000],["2019-07-30",33.87,33.87,72198900],["2019-07-31",30.45,30.45,119190000],["2019-08-01",29.86,29.86,80878900],["2019-08-02",29.44,29.44,60410900],["2019-08-05",27.99,27.99,74333200],["2019-08-06",28.86,28.86,60578400],["2019-08-07",29.19,29.19,58577500],["2019-08-08",33.92,33.92,167278800],["2019-08-09",34.19,34.19,132483900],["2019-08-12",32.43,32.43,106936000],["2019-08-13",32.11,32.11,102009700],["2019-08-14",30.24,30.24,127521500],["2019-08-15",29.67,29.67,71674400],["2019-08-16",31.18,31.18,70469800],["2019-08-19",31.48,31.48,67596900],["2019-08-20",30.72,30.72,47924000],["2019-08-21",31.7,31.7,41441500],["2019-08-22",31.9,31.9,47667900],["2019-08-23",29.54,29.54,83681100],["2019-08-26",30.28,30.28,50612500],["2019-08-27",30.2,30.2,53229200],["2019-08-28",30.78,30.78,55835900],["2019-08-29",31.45,31.45,44422800],["2019-08-30",31.45,31.45,40307000],["2019-09-03",30.9,30.9,38029300],["2019-09-04",30.95,30.95,46614600],["2019-09-05",31.5,31.5,57861200],["2019-09-06",30.56,30.56,51673000],["2019-09-09",30.5,30.5,54413200],["2019-09-10",30.23,30.23,48604800],["2019-09-11",29.76,29.76,50631700],["2019-09-12",30.21,30.21,53618300],["2019-09-13",30.69,30.69,47758800],["2019-09-16",30.83,30.83,52248500],["2019-09-17",30.99,30.99,35011700],["2019-09-18",30.42,30.42,47027500],["2019-09-19",30.29,30.29,41603000],["2019-09-20",30.05,30.05,79957400],["2019-09-23",30.64,30.64,44366800],["2019-09-24",29.52,29.52,72963000],["2019-09-25",29.54,29.54,58234800],["2019-09-26",29.47,29.47,40745400],["2019-09-27",28.72,28.72,54091100],["2019-09-30",28.99,28.99,37295600],["2019-10-01",28.76,28.76,37081800],["2019-10-02",28.31,28.31,43640700],["2019-10-03",28.68,28.68,56325200],["2019-10-04",29.01,29.01,34446700],["2019-10-07",28.93,28.93,39337200],["2019-10-08",28.23,28.23,44265700],["2019-10-09",28.46,28.46,35661500],["2019-10-10",28.38,28.38,40660100],["2019-10-11",29.75,29.75,66256900],["2019-10-14",30.53,30.53,44473700],["2019-10-15",30.72,30.72,41600700],["2019-10-16",30.81,30.81,42804400],["2019-10-17",31.14,31.14,36884400],["2019-10-18",30.97,30.97,39681700],["2019-10-21",32.03,32.03,52182800],["2019-10-22",31.51,31.51,36185200],["2019-10-23",31.36,31.36,26582200],["2019-10-24",31.72,31.72,27808000],["2019-10-25",32.71,32.71,45368800],["2019-10-28",33.69,33.69,51223600],["2019-10-29",33.03,33.03,78700100],["2019-10-30",33.13,33.13,78228800],["2019-10-31",33.93,33.93,67881600],["2019-11-01",34.89,34.89,64238600],["2019-11-04",36.29,36.29,83343800],["2019-11-05",36.15,36.15,84848600],["2019-11-06",35.93,35.93,51675100],["2019-11-07",36.28,36.28,54350200],["2019-11-08",36.29,36.29,39353900],["2019-11-11",36.31,36.31,43511100],["2019-11-12",36.71,36.71,58664500],["2019-11-13",37.52,37.52,67648300],["2019-11-14",38.35,38.35,65829500],["2019-11-15",38.56,38.56,62958500],["2019-11-18",39.88,39.88,66102800],["2019-11-19",41.29,41.29,94373000],["2019-11-20",40.98,40.98,79767900],["2019-11-21",39.52,39.52,88069400],["2019-11-22",39.15,39.15,56931900],["2019-11-25",39.79,39.79,45769500],["2019-11-26",38.99,38.99,43603300],["2019-11-27",39.41,39.41,33630100],["2019-11-29",39.15,39.15,17609900],["2019-12-02",38.73,38.73,35710200],["2019-12-03",38.9,38.9,51556400],["2019-12-04",39.69,39.69,44299400],["2019-12-05",39.62,39.62,35574000],["2019-12-06",39.63,39.63,31101400],["2019-12-09",38.93,38.93,27928100],["2019-12-10",39.44,39.44,33733600],["2019-12-11",39.47,39.47,31698300],["2019-12-12",42.59,42.59,86878000],["2019-12-13",41.15,41.15,79927800],["2019-12-16",42.35,42.35,58824900],["2019-12-17",42.77,42.77,44852000],["2019-12-18",42.3,42.3,39083300],["2019-12-19",42.83,42.83,45883000],["2019-12-20",44.15,44.15,68104700],["2019-12-23",45.46,45.46,55886500],["2019-12-24",46.54,46.54,44432200],["2019-12-26",46.63,46.63,57562800],["2019-12-27",46.18,46.18,36581300],["2019-12-30",45.52,45.52,41149700],["2019-12-31",45.86,45.86,31673200],["2020-01-02",49.1,49.1,80331100],["2020-01-03",48.6,48.6,73127400],["2020-01-06",48.39,48.39,47934900],["2020-01-07",48.25,48.25,58061400],["2020-01-08",47.83,47.83,53767000],["2020-01-09",48.97,48.97,76512800],["2020-01-10",48.17,48.17,44133700],["2020-01-13",48.75,48.75,34266800],["2020-01-14",48.21,48.21,38563200],["2020-01-15",48.55,48.55,40199900],["2020-01-16",49.77,49.77,58898900],["2020-01-17",50.93,50.93,57722500],["2020-01-21",51.05,51.05,49095000],["2020-01-22",51.43,51.43,40772200],["2020-01-23",51.71,51.71,40135400],["2020-01-24",50.35,50.35,80004900],["2020-01-27",49.26,49.26,48878600],["2020-01-28",50.53,50.53,62343800],["2020-01-29",47.51,47.51,112349900],["2020-01-30",48.78,48.78,70460200],["2020-01-31",47,47,60322400],["2020-02-03",48.02,48.02,46983500],["2020-02-04",49.45,49.45,46302100],["2020-02-05",49.84,49.84,42737100],["2020-02-06",49.32,49.32,48670600],["2020-02-07",49.73,49.73,53107600],["2020-02-10",52.26,52.26,60971700],["2020-02-11",53.8,53.8,74719100],["2020-02-12",53.89,53.89,45994900],["2020-02-13",54.53,54.53,51640000],["2020-02-14",55.31,55.31,52365400],["2020-02-18",56.89,56.89,70133200],["2020-02-19",58.9,58.9,58597300],["2020-02-20",57.27,57.27,74203400],["2020-02-21",53.28,53.28,88271100],["2020-02-24",49.12,49.12,86624100],["2020-02-25",47.57,47.57,88699400],["2020-02-26",47.49,47.49,86378400],["2020-02-27",44.01,44.01,106416200],["2020-02-28",45.48,45.48,100331800],["2020-03-02",47.46,47.46,102324700],["2020-03-03",46.75,46.75,141972300],["2020-03-04",50.11,50.11,93311800],["2020-03-05",48.11,48.11,98302700],["2020-03-06",48.59,48.59,124590900],["2020-03-09",43.27,43.27,80859800],["2020-03-10",45.38,45.38,76228200],["2020-03-11",45.7,45.7,101601100],["2020-03-12",39.01,39.01,107461500],["2020-03-13",43.9,43.9,86689700],["2020-03-16",38.71,38.71,84545900],["2020-03-17",41.88,41.88,92741900],["2020-03-18",39.12,39.12,106949300],["2020-03-19",39.82,39.82,88939000],["2020-03-20",39.61,39.61,106859500],["2020-03-23",41.64,41.64,101704700],["2020-03-24",46.22,46.22,106794200],["2020-03-25",44.63,44.63,93760400],["2020-03-26",47.5,47.5,73680200],["2020-03-27",46.58,46.58,74599200],["2020-03-30",47.86,47.86,68486600],["2020-03-31",45.48,45.48,83483700],["2020-04-01",43.66,43.66,92083100],["2020-04-02",44.49,44.49,79024100],["2020-04-03",42.59,42.59,79335000],["2020-04-06",47.52,47.52,82294000],["2020-04-07",47.56,47.56,102098700],["2020-04-08",48.79,48.79,64930800],["2020-04-09",48.38,48.38,80270100],["2020-04-13",50.94,50.94,64290100],["2020-04-14",54.93,54.93,85306800],["2020-04-15",54.99,54.99,83814000],["2020-04-16",56.95,56.95,103106500],["2020-04-17",56.6,56.6,76908800],["2020-04-20",56.97,56.97,72367300],["2020-04-21",52.92,52.92,123906400],["2020-04-22",55.92,55.92,63041600],["2020-04-23",55.9,55.9,69662700],["2020-04-24",56.18,56.18,72761000],["2020-04-27",56.49,56.49,62568100],["2020-04-28",55.51,55.51,80501800],["2020-04-29",53.66,53.66,110800900],["2020-04-30",52.39,52.39,65543900],["2020-05-01",49.88,49.88,69562700],["2020-05-04",52.56,52.56,62590600],["2020-05-05",52.19,52.19,56560500],["2020-05-06",52.16,52.16,48138100],["2020-05-07",51.95,51.95,48956600],["2020-05-08",53.19,53.19,40686100],["2020-05-11",55.74,55.74,68746400],["2020-05-12",53.76,53.76,55631100],["2020-05-13",52.18,52.18,76824700],["2020-05-14",54.51,54.51,73814000],["2020-05-15",54.2,54.2,66950900],["2020-05-18",54.59,54.59,48569200],["2020-05-19",55.47,55.47,60388500],["2020-05-20",56.39,56.39,50888200],["2020-05-21",54.65,54.65,48496100],["2020-05-22",55.17,55.17,43524100],["2020-05-26",53.19,53.19,51618900],["2020-05-27",52.74,52.74,102414500],["2020-05-28",51.74,51.74,53670200],["2020-05-29",53.8,53.8,64666700],["2020-06-01",53.63,53.63,36864400],["2020-06-02",53.54,53.54,42855200],["2020-06-03",52.73,52.73,46765300],["2020-06-04",52.63,52.63,44869100],["2020-06-05",53.1,53.1,53908300],["2020-06-08",52.97,52.97,39681700],["2020-06-09",56.39,56.39,79919100],["2020-06-10",57.44,57.44,78719400],["2020-06-11",52.83,52.83,78715400],["2020-06-12",53.5,53.5,71189100],["2020-06-15",54.68,54.68,56740700],["2020-06-16",54.46,54.46,50949700],["2020-06-17",54.55,54.55,45146500],["2020-06-18",54.04,54.04,40354700],["2020-06-19",54.23,54.23,52801500],["2020-06-22",54.76,54.76,44704800],["2020-06-23",53.99,53.99,48089000],["2020-06-24",52.39,52.39,53535500],["2020-06-25",51.93,51.93,51129600],["2020-06-26",50.1,50.1,65485700],["2020-06-29",50.28,50.28,49905800],["2020-06-30",52.61,52.61,42275700],["2020-07-01",52.58,52.58,32370900],["2020-07-02",52.34,52.34,29081400],["2020-07-06",53.4,53.4,36769400],["2020-07-07",52.93,52.93,32153100],["2020-07-08",53.43,53.43,35608300],["2020-07-09",57.26,57.26,87216300],["2020-07-10",55.88,55.88,59839700],["2020-07-13",53.59,53.59,57741800],["2020-07-14",54.72,54.72,54890100],["2020-07-15",55.34,55.34,42360300],["2020-07-16",54.92,54.92,36887100],["2020-07-17",55.04,55.04,34710400],["2020-07-20",57.46,57.46,45034300],["2020-07-21",57,57,44741000],["2020-07-22",61.79,61.79,135159400],["2020-07-23",59.57,59.57,106829100],["2020-07-24",69.4,69.4,205314500],["2020-07-27",68.97,68.97,107918100],["2020-07-28",67.61,67.61,94181400],["2020-07-29",76.09,76.09,132969700],["2020-07-30",78.2,78.2,80286900],["2020-07-31",77.43,77.43,71621600],["2020-08-03",77.67,77.67,42628800],["2020-08-04",85.04,85.04,155676100],["2020-08-05",85.31,85.31,65642600],["2020-08-06",86.71,86.71,53961700],["2020-08-07",84.85,84.85,66543200],["2020-08-10",82.24,82.24,70536100],["2020-08-11",76.88,76.88,77877700],["2020-08-12",82.61,82.61,88513700],["2020-08-13",81.84,81.84,57407400],["2020-08-14",81.3,81.3,42389500],["2020-08-17",82.42,82.42,31450200],["2020-08-18",81.66,81.66,30970500],["2020-08-19",81.09,81.09,37507400],["2020-08-20",82.77,82.77,42948900],["2020-08-21",83.81,83.81,48280300],["2020-08-24",83.08,83.08,38036100],["2020-08-25",86.35,86.35,49234400],["2020-08-26",86.02,86.02,47157300],["2020-08-27",83.8,83.8,42194200],["2020-08-28",85.55,85.55,40723300],["2020-08-31",90.82,90.82,90655900],["2020-09-01",92.18,92.18,55825600],["2020-09-02",90.22,90.22,50366900],["2020-09-03",82.54,82.54,87462700],["2020-09-04",82.01,82.01,82267800],["2020-09-08",78.69,78.69,54955700],["2020-09-09",81.91,81.91,54163900],["2020-09-10",78.98,78.98,51499400],["2020-09-11",76.34,76.34,54763000],["2020-09-14",77.9,77.9,47448700],["2020-09-15",78.93,78.93,57874400],["2020-09-16",76.66,76.66,38393500],["2020-09-17",76.55,76.55,55619100],["2020-09-18",74.93,74.93,51082900],["2020-09-21",77.94,77.94,61312000],["2020-09-22",77.7,77.7,56044700],["2020-09-23",74.73,74.73,42327500],["2020-09-24",75.82,75.82,57540900],["2020-09-25",78.06,78.06,48206200],["2020-09-28",79.48,79.48,48005500],["2020-09-29",81.77,81.77,61568900],["2020-09-30",81.99,81.99,51533700],["2020-10-01",84.86,84.86,52177100],["2020-10-02",81.8,81.8,52855100],["2020-10-05",86.15,86.15,47056500],["2020-10-06",84.48,84.48,52725400],["2020-10-07",86.69,86.69,43045700],["2020-10-08",86.51,86.51,54240700],["2020-10-09",83.1,83.1,80354400],["2020-10-12",84.29,84.29,47669700],["2020-10-13",85.28,85.28,42764100],["2020-10-14",84.21,84.21,40403000],["2020-10-15",83.13,83.13,33696400],["2020-10-16",83.17,83.17,31474300],["2020-10-19",82,82,36689100],["2020-10-20",81.56,81.56,38219400],["2020-10-21",79.2,79.2,36426400],["2020-10-22",79.42,79.42,38006800],["2020-10-23",81.96,81.96,46557700],["2020-10-26",82.23,82.23,69423700],["2020-10-27",78.88,78.88,156669500],["2020-10-28",76.4,76.4,76529900],["2020-10-29",78.02,78.02,52784100],["2020-10-30",75.29,75.29,51349000],["2020-11-02",74.7,74.7,45760700],["2020-11-03",76.58,76.58,41231800],["2020-11-04",81.35,81.35,66579700],["2020-11-05",83,83,46542300],["2020-11-06",85.88,85.88,53829900],["2020-11-09",83.12,83.12,58580700],["2020-11-10",77.99,77.99,67137200],["2020-11-11",81.28,81.28,44611300],["2020-11-12",81.84,81.84,37242600],["2020-11-13",81.43,81.43,30423200],["2020-11-16",83.73,83.73,38640800],["2020-11-17",83.36,83.36,29473500],["2020-11-18",82.54,82.54,29968000],["2020-11-19",85.54,85.54,50116800],["2020-11-20",84.64,84.64,35008400],["2020-11-23",85.31,85.31,46505000],["2020-11-24",85.07,85.07,36839200],["2020-11-25",86.71,86.71,41349700],["2020-11-27",87.19,87.19,22717600],["2020-11-30",92.66,92.66,84483000],["2020-12-01",92.63,92.63,58583600],["2020-12-02",93.74,93.74,57988800],["2020-12-03",92.31,92.31,35859700],["2020-12-04",94.04,94.04,45570300],["2020-12-07",94.07,94.07,39815700],["2020-12-08",92.92,92.92,33907500],["2020-12-09",89.83,89.83,52170400],["2020-12-10",91.66,91.66,33804400],["2020-12-11",91.65,91.65,28368100],["2020-12-14",94.78,94.78,48026400],["2020-12-15",97.12,97.12,57232700],["2020-12-16",96.85,96.85,34909000],["2020-12-17",96.84,96.84,32023700],["2020-12-18",95.92,95.92,51823100],["2020-12-21",93.23,93.23,47093900],["2020-12-22",93.16,93.16,35673700],["2020-12-23",91.55,91.55,25993300],["2020-12-24",91.81,91.81,16705900],["2020-12-28",91.6,91.6,30627300],["2020-12-29",90.62,90.62,31748200],["2020-12-30",92.29,92.29,25845000],["2020-12-31",91.71,91.71,24930700],["2021-01-04",92.3,92.3,51802600],["2021-01-05",92.77,92.77,34208000],["2021-01-06",90.33,90.33,51911700],["2021-01-07",95.16,95.16,42897200],["2021-01-08",94.58,94.58,39816400],["2021-01-11",97.25,97.25,48600200],["2021-01-12",95.36,95.36,67672300],["2021-01-13",91.78,91.78,60712900],["2021-01-14",90.79,90.79,53408200],["2021-01-15",88.21,88.21,49340300],["2021-01-19",89.45,89.45,45115100],["2021-01-20",88.75,88.75,35185800],["2021-01-21",91.53,91.53,54221900],["2021-01-22",92.79,92.79,71294700],["2021-01-25",94.13,94.13,55086900],["2021-01-26",94.71,94.71,59449100],["2021-01-27",88.84,88.84,73341200],["2021-01-28",87.52,87.52,47048400],["2021-01-29",85.64,85.64,56735800],["2021-02-01",87.66,87.66,42359300],["2021-02-02",88.86,88.86,33850000],["2021-02-03",87.89,87.89,32312900],["2021-02-04",87.84,87.84,30791600],["2021-02-05",87.9,87.9,30268700],["2021-02-08",91.47,91.47,47639900],["2021-02-09",90.91,90.91,37596400],["2021-02-10",92.35,92.35,42441300],["2021-02-11",92.66,92.66,35571000],["2021-02-12",93.77,93.77,38538400],["2021-02-16",91.46,91.46,35105900],["2021-02-17",89.94,89.94,32245500],["2021-02-18",88.64,88.64,35624900],["2021-02-19",89.58,89.58,29548300],["2021-02-22",85.37,85.37,36930200],["2021-02-23",84.74,84.74,49720900],["2021-02-24",86.94,86.94,40821200],["2021-02-25",82.42,82.42,54625100],["2021-02-26",84.51,84.51,48962900],["2021-03-01",86.39,86.39,32746200],["2021-03-02",84.13,84.13,34828200],["2021-03-03",80.86,80.86,43541000],["2021-03-04",77.75,77.75,60549400],["2021-03-05",78.52,78.52,58548900],["2021-03-08",73.96,73.96,54563900],["2021-03-09",78.53,78.53,45088300],["2021-03-10",77.52,77.52,45416600],["2021-03-11",81.23,81.23,43583700],["2021-03-12",81.05,81.05,32938000],["2021-03-15",82.5,82.5,39086800],["2021-03-16",82.75,82.75,42971600],["2021-03-17",82.63,82.63,43320600],["2021-03-18",78.12,78.12,51036500],["2021-03-19",79.06,79.06,42283400],["2021-03-22",80.3,80.3,39648600],["2021-03-23",78.38,78.38,40466600],["2021-03-24",76.48,76.48,43753600],["2021-03-25",76.22,76.22,44735100],["2021-03-26",77.41,77.41,49148700],["2021-03-29",77.14,77.14,37144300],["2021-03-30",76,76,39169300],["2021-03-31",78.5,78.5,43659500],["2021-04-01",81.09,81.09,40182400],["2021-04-05",81.43,81.43,32610600],["2021-04-06",81.44,81.44,29327900],["2021-04-07",82.2,82.2,35590900],["2021-04-08",83.35,83.35,41925300],["2021-04-09",82.76,82.76,32759900],["2021-04-12",78.58,78.58,62098800],["2021-04-13",80.19,80.19,37767300],["2021-04-14",78.55,78.55,34263800],["2021-04-15",83.01,83.01,68942800],["2021-04-16",82.15,82.15,47280600],["2021-04-19",81.11,81.11,39115500],["2021-04-20",79.27,79.27,34977800],["2021-04-21",81.61,81.61,35069000],["2021-04-22",79.06,79.06,38846100],["2021-04-23",82.76,82.76,49194000],["2021-04-26",85.41,85.41,57594500],["2021-04-27",85.21,85.21,61909900],["2021-04-28",84.02,84.02,108920300],["2021-04-29",83.91,83.91,51294500],["2021-04-30",81.62,81.62,46601900],["2021-05-03",78.55,78.55,66323300],["2021-05-04",78.61,78.61,59194300],["2021-05-05",77.83,77.83,42310200],["2021-05-06",77.89,77.89,38661300],["2021-05-07",78.81,78.81,36954200],["2021-05-10",75.99,75.99,45134500],["2021-05-11",76.83,76.83,51008200],["2021-05-12",74.64,74.64,42531400],["2021-05-13",73.09,73.09,48646800],["2021-05-14",74.59,74.59,38355800],["2021-05-17",74.65,74.65,40779200],["2021-05-18",74.44,74.44,31982500],["2021-05-19",76.23,76.23,73966200],["2021-05-20",78.06,78.06,49135000],["2021-05-21",77.17,77.17,40201100],["2021-05-24",77.44,77.44,33194300],["2021-05-25",77.86,77.86,47353100],["2021-05-26",78.34,78.34,30354000],["2021-05-27",78.42,78.42,35883200],["2021-05-28",80.08,80.08,40952700],["2021-06-01",80.81,80.81,43433000],["2021-06-02",81.97,81.97,35203200],["2021-06-03",80.28,80.28,29812000],["2021-06-04",81.58,81.58,26387800],["2021-06-07",81.35,81.35,29006800],["2021-06-08",80.89,80.89,26956600],["2021-06-09",79.96,79.96,28454600],["2021-06-10",81.56,81.56,28606400],["2021-06-11",81.31,81.31,24310900],["2021-06-14",81.55,81.55,27830200],["2021-06-15",80.47,80.47,26194300],["2021-06-16",80.11,80.11,29598300],["2021-06-17",84.56,84.56,77822800],["2021-06-18",84.65,84.65,58736800],["2021-06-21",82.59,82.59,44417100],["2021-06-22",83.58,83.58,32107700],["2021-06-23",83.82,83.82,25992400],["2021-06-24",86.1,86.1,42217700],["2021-06-25",85.62,85.62,27804500],["2021-06-28",87.08,87.08,30262000],["2021-06-29",89.52,89.52,46181000],["2021-06-30",93.93,93.93,70721500],["2021-07-01",93.31,93.31,58059000],["2021-07-02",94.7,94.7,51316700],["2021-07-06",94.47,94.47,44930100],["2021-07-07",90.54,90.54,51498500],["2021-07-08",89.74,89.74,45673500],["2021-07-09",90.9,90.9,35278400],["2021-07-12",90.81,90.81,28526600],["2021-07-13",90.26,90.26,30367600],["2021-07-14",89.05,89.05,28108500],["2021-07-15",86.93,86.93,38944700],["2021-07-16",85.89,85.89,35860700],["2021-07-19",86.58,86.58,39244800],["2021-07-20",87.11,87.11,28089000],["2021-07-21",89.41,89.41,29469900],["2021-07-22",91.21,91.21,33730100],["2021-07-23",92.15,92.15,31708900],["2021-07-26",91.82,91.82,27668500],["2021-07-27",91.03,91.03,69427000],["2021-07-28",97.93,97.93,140561000],["2021-07-29",102.95,102.95,164091800],["2021-07-30",106.19,106.19,125632000],["2021-08-02",108.63,108.63,115581900],["2021-08-03",112.56,112.56,157723100],["2021-08-04",118.77,118.77,225368700],["2021-08-05",112.35,112.35,137860900],["2021-08-06",110.11,110.11,143899000],["2021-08-09",107.58,107.58,115749900],["2021-08-10",106.48,106.48,113012300],["2021-08-11",107.68,107.68,91788300],["2021-08-12",106.5,106.5,60578700],["2021-08-13",110.55,110.55,100135700],["2021-08-16",107.48,107.48,73325400],["2021-08-17",107.56,107.56,74053900],["2021-08-18",103.44,103.44,79387900],["2021-08-19",103.7,103.7,71117500],["2021-08-20",104.65,104.65,55227600],["2021-08-23",108.77,108.77,68835300],["2021-08-24",107.65,107.65,51239300],["2021-08-25",108.3,108.3,45485500],["2021-08-26",107.27,107.27,51442500],["2021-08-27",111.4,111.4,61030000],["2021-08-30",111.32,111.32,56130500],["2021-08-31",110.72,110.72,49339000],["2021-09-01",109.99,109.99,38579600],["2021-09-02",109.2,109.2,40090500],["2021-09-03",109.92,109.92,42605800],["2021-09-07",109.15,109.15,28815200],["2021-09-08",106.17,106.17,43067900],["2021-09-09",106.15,106.15,31857900],["2021-09-10",105.2,105.2,32602300],["2021-09-13",104.8,104.8,37767800],["2021-09-14",105.73,105.73,40629500],["2021-09-15",105.6,105.6,37998900],["2021-09-16",106.22,106.22,38150300],["2021-09-17",103.88,103.88,44528300],["2021-09-20",101.55,101.55,45228400],["2021-09-21",102.82,102.82,35481500],["2021-09-22",104.38,104.38,34126300],["2021-09-23",106.15,106.15,32816700],["2021-09-24",105.8,105.8,26482600],["2021-09-27",108.16,108.16,51944300],["2021-09-28",101.52,101.52,74469000],["2021-09-29",100.35,100.35,52224700],["2021-09-30",102.9,102.9,57636700],["2021-10-01",102.45,102.45,41491600],["2021-10-04",100.34,100.34,41967100],["2021-10-05",101.81,101.81,31455200],["2021-10-06",103.64,103.64,39071700],["2021-10-07",106.45,106.45,41543100],["2021-10-08",105.06,105.06,30623000],["2021-10-11",104.68,104.68,31284400],["2021-10-12",105.04,105.04,34039900],["2021-10-13",109.16,109.16,55631900],["2021-10-14",111.99,111.99,46900200],["2021-10-15",112.12,112.12,34203000],["2021-10-18",116.43,116.43,47537800],["2021-10-19",116.33,116.33,39593900],["2021-10-20",116.39,116.39,34244800],["2021-10-21",119.33,119.33,34794900],["2021-10-22",119.82,119.82,38992700],["2021-10-25",122.36,122.36,47834100],["2021-10-26",122.93,122.93,59458900],["2021-10-27",122.28,122.28,98245300],["2021-10-28",121.16,121.16,58002500],["2021-10-29",120.23,120.23,43320100],["2021-11-01",125.23,125.23,54559800],["2021-11-02",127.63,127.63,53491900],["2021-11-03",130.53,130.53,59537800],["2021-11-04",137.5,137.5,84825200],["2021-11-05",136.34,136.34,64920600],["2021-11-08",150.16,150.16,141493800],["2021-11-09",148.92,148.92,98442600],["2021-11-10",139.87,139.87,82989200],["2021-11-11",146.00999,146.00999,67934800],["2021-11-12",147.89,147.89,52162100],["2021-11-15",146.49001,146.49001,52271300],["2021-11-16",152.45,152.45,53100800],["2021-11-17",151.34,151.34,54527500],["2021-11-18",155.02,155.02,60612700],["2021-11-19",155.41,155.41,41668900],["2021-11-22",152.52,152.52,58674100],["2021-11-23",149.92,149.92,62852700],["2021-11-24",157.8,157.8,60677100],["2021-11-26",154.81,154.81,36245100],["2021-11-29",161.91,161.91,57438900],["2021-11-30",158.37,158.37,75182500],["2021-12-01",149.11,149.11,64039100],["2021-12-02",150.67999,150.67999,56161200],["2021-12-03",144.00999,144.00999,65910000],["2021-12-06",139.06,139.06,66776500],["2021-12-07",144.85001,144.85001,53359400],["2021-12-08",145.24001,145.24001,40977500],["2021-12-09",138.10001,138.10001,53019900],["2021-12-10",138.55,138.55,42224300],["2021-12-13",133.8,133.8,42174000],["2021-12-14",135.60001,135.60001,50754600],["2021-12-15",146.5,146.5,72425800],["2021-12-16",138.64,138.64,63369600],["2021-12-17",137.75,137.75,55642100],["2021-12-20",135.8,135.8,38195400],["2021-12-21",144.25,144.25,57785200],["2021-12-22",143.88,143.88,46923700],["2021-12-23",146.14,146.14,48653800],["2021-12-27",154.36,154.36,53296400],["2021-12-28",153.14999,153.14999,58699100],["2021-12-29",148.25999,148.25999,51300200],["2021-12-30",145.14999,145.14999,44358000],["2021-12-31",143.89999,143.89999,49448100],["2022-01-03",150.24001,150.24001,59396600],["2022-01-04",144.42,144.42,80200500],["2022-01-05",136.14999,136.14999,65403200],["2022-01-06",136.23,136.23,64802900],["2022-01-07",132,132,58441100],["2022-01-10",132,132,84671300],["2022-01-11",137.31,137.31,77153900],["2022-01-12",137.47,137.47,69669600],["2022-01-13",132.74001,132.74001,76618100],["2022-01-14",136.88,136.88,71078400],["2022-01-18",131.92999,131.92999,56527400],["2022-01-19",128.27,128.27,69831800],["2022-01-20",121.89,121.89,91157300],["2022-01-21",118.81,118.81,95685300],["2022-01-24",116.53,116.53,116210100],["2022-01-25",111.13,111.13,85102900],["2022-01-26",110.71,110.71,94752600],["2022-01-27",102.6,102.6,125954100],["2022-01-28",105.24,105.24,98749500],["2022-01-31",114.25,114.25,97206000],["2022-02-01",116.78,116.78,122467900],["2022-02-02",122.76,122.76,180065000],["2022-02-03",120.08,120.08,103599500],["2022-02-04",123.6,123.6,86212000],["2022-02-07",123.67,123.67,81672500],["2022-02-08",128.23,128.23,84902800],["2022-02-09",132.85001,132.85001,92948900],["2022-02-10",125.77,125.77,108939900],["2022-02-11",113.18,113.18,164723200],["2022-02-14",114.27,114.27,135146400],["2022-02-15",121.47,121.47,143975900],["2022-02-16",117.69,117.69,119109600],["2022-02-17",112.37,112.37,98179600],["2022-02-18",113.83,113.83,114321200],["2022-02-22",115.65,115.65,141648500],["2022-02-23",109.76,109.76,120299400],["2022-02-24",116.61,116.61,142956600],["2022-02-25",121.06,121.06,127821000],["2022-02-28",123.34,123.34,124666100],["2022-03-01",113.83,113.83,126552200],["2022-03-02",118.28,118.28,118354500],["2022-03-03",111.98,111.98,123916700],["2022-03-04",108.41,108.41,100609400],["2022-03-07",102.95,102.95,92600000],["2022-03-08",105.53,105.53,135348300],["2022-03-09",111.05,111.05,102310300],["2022-03-10",106.46,106.46,102557400],["2022-03-11",104.29,104.29,87584400],["2022-03-14",102.25,102.25,89731700],["2022-03-15",109.33,109.33,112425500],["2022-03-16",115.37,115.37,113689800],["2022-03-17",111.69,111.69,103201700],["2022-03-18",113.46,113.46,105834800],["2022-03-21",115.92,115.92,101905900],["2022-03-22",114.78,114.78,101672600],["2022-03-23",113.92,113.92,90579200],["2022-03-24",120.53,120.53,121961300],["2022-03-25",119.67,119.67,95852400],["2022-03-28",120.24,120.24,92966100],["2022-03-29",123.23,123.23,94143000],["2022-03-30",119.22,119.22,99476900],["2022-03-31",109.34,109.34,147004800],["2022-04-01",108.19,108.19,111867100],["2022-04-04",110.53,110.53,90123900],["2022-04-05",106.82,106.82,79532000],["2022-04-06",103.67,103.67,105256600],["2022-04-07",103.72,103.72,91895500],["2022-04-08",101,101,92746700],["2022-04-11",97.37,97.37,95527700],["2022-04-12",95.1,95.1,89246400],["2022-04-13",97.74,97.74,77728400],["2022-04-14",93.06,93.06,73354400],["2022-04-18",93.89,93.89,80605800],["2022-04-19",96.93,96.93,77069500],["2022-04-20",94.02,94.02,62489000],["2022-04-21",89.85,89.85,76680600],["2022-04-22",88.14,88.14,75017700],["2022-04-25",90.69,90.69,93481000],["2022-04-26",85.16,85.16,89127400],["2022-04-27",84.91,84.91,83125100],["2022-04-28",89.64,89.64,91495400],["2022-04-29",85.52,85.52,82647700],["2022-05-02",89.84,89.84,98304100],["2022-05-03",91.13,91.13,126381800],["2022-05-04",99.42,99.42,225394100],["2022-05-05",93.87,93.87,153129800],["2022-05-06",95.34,95.34,144286600],["2022-05-09",86.36,86.36,144523700],["2022-05-10",88.73,88.73,137235500],["2022-05-11",87.92,87.92,136137900],["2022-05-12",87.06,87.06,129214200],["2022-05-13",95.12,95.12,138068100],["2022-05-16",94.24,94.24,131065700],["2022-05-17",102.47,102.47,164227200],["2022-05-18",96.28,96.28,142603200],["2022-05-19",96.67,96.67,141506200],["2022-05-20",93.5,93.5,164126800],["2022-05-23",95.07,95.07,128773000],["2022-05-24",91.16,91.16,123341400],["2022-05-25",92.65,92.65,111771100],["2022-05-26",98.75,98.75,128792700],["2022-05-27",102.26,102.26,104348400],["2022-05-31",101.86,101.86,125102900],["2022-06-01",101.22,101.22,99351400],["2022-06-02",108.59,108.59,120953800],["2022-06-03",106.3,106.3,110844700],["2022-06-06",105.65,105.65,96726900],["2022-06-07",105.28,105.28,79022900],["2022-06-08",101.9,101.9,97641900],["2022-06-09",98.8,98.8,95299000],["2022-06-10",94.82,94.82,102135400],["2022-06-13",86.99,86.99,98148800],["2022-06-14",86.99,86.99,84066600],["2022-06-15",89.3,89.3,95774800],["2022-06-16",82.05,82.05,102433300],["2022-06-17",81.57,81.57,105212300],["2022-06-21",83.79,83.79,87780600],["2022-06-22",83.75,83.75,86634700],["2022-06-23",82.43,82.43,100614600],["2022-06-24",87.08,87.08,88553900],["2022-06-27",86.16,86.16,74663500],["2022-06-28",80.78,80.78,95618600],["2022-06-29",77.99,77.99,104140900],["2022-06-30",76.47,76.47,105368600],["2022-07-01",73.67,73.67,87734200],["2022-07-05",75.2,75.2,95589000],["2022-07-06",75.35,75.35,85458900],["2022-07-07",79.3,79.3,83640900],["2022-07-08",79.35,79.35,83405900],["2022-07-11",76.95,76.95,76150300],["2022-07-12",76.36,76.36,77873200],["2022-07-13",77.52,77.52,79355000],["2022-07-14",78.6,78.6,83493600],["2022-07-15",81.11,81.11,76050600],["2022-07-18",81.43,81.43,90464300],["2022-07-19",85.88,85.88,85047500],["2022-07-20",89.43,89.43,88348600],["2022-07-21",91.09,91.09,90449300],["2022-07-22",88.1,88.1,76989700],["2022-07-25",87.54,87.54,70083000],["2022-07-26",85.25,85.25,69180400],["2022-07-27",89.82,89.82,78301600],["2022-07-28",91.67,91.67,79009200],["2022-07-29",94.47,94.47,76630700],["2022-08-01",96.78,96.78,96477500],["2022-08-02",99.29,99.29,116734100],["2022-08-03",98.09,98.09,131142000],["2022-08-04",103.91,103.91,125855800],["2022-08-05",102.31,102.31,93859900],["2022-08-08",100.07,100.07,92606800],["2022-08-09",95.54,95.54,89473700],["2022-08-10",99.05,99.05,83416100],["2022-08-11",98.12,98.12,77516900],["2022-08-12",100.83,100.83,72316300],["2022-08-15",101.01,101.01,61327100],["2022-08-16",100.2,100.2,60220700],["2022-08-17",98.27,98.27,63735600],["2022-08-18",100.44,100.44,76059500],["2022-08-19",95.95,95.95,67221700],["2022-08-22",92.84,92.84,61837300],["2022-08-23",92.49,92.49,52927000],["2022-08-24",92.73,92.73,56520400],["2022-08-25",97.18,97.18,61016200],["2022-08-26",91.18,91.18,65552500],["2022-08-29",88.49,88.49,61142500],["2022-08-30",86.94,86.94,69087100],["2022-08-31",84.87,84.87,64991700],["2022-09-01",82.33,82.33,94854700],["2022-09-02",80.24,80.24,84924400],["2022-09-06",78.72,78.72,68727300],["2022-09-07",79.61,79.61,67891200],["2022-09-08",82.78,82.78,89089300],["2022-09-09",85.45,85.45,68907700],["2022-09-12",84.64,84.64,71922500],["2022-09-13",77.03,77.03,80921200],["2022-09-14",77.45,77.45,71483000],["2022-09-15",76.66,76.66,81818000],["2022-09-16",76.51,76.51,75300200],["2022-09-19",76.77,76.77,64966900],["2022-09-20",75.25,75.25,51129100],["2022-09-21",74.48,74.48,82069700],["2022-09-22",69.5,69.5,101436900],["2022-09-23",67.96,67.96,87690000],["2022-09-26",66.3,66.3,82898700],["2022-09-27",67.17,67.17,94871800],["2022-09-28",68.36,68.36,72389500],["2022-09-29",64.14,64.14,102552400],["2022-09-30",63.36,63.36,81664100],["2022-10-03",66.11,66.11,83841600],["2022-10-04",67.9,67.9,77160500],["2022-10-05",67.94,67.94,87127400],["2022-10-06",67.85,67.85,98325900],["2022-10-07",58.44,58.44,163786300],["2022-10-10",57.81,57.81,112241800],["2022-10-11",57.63,57.63,114054800],["2022-10-12",57.85,57.85,89264200],["2022-10-13",58.94,58.94,131159800],["2022-10-14",55.94,55.94,96959300],["2022-10-17",57.96,57.96,76977600],["2022-10-18",57.92,57.92,103064500],["2022-10-19",57.23,57.23,75704800],["2022-10-20",57.77,57.77,79552600],["2022-10-21",58.82,58.82,95366400],["2022-10-24",58.7,58.7,76305400],["2022-10-25",61.47,61.47,85501900],["2022-10-26",59.73,59.73,79761600],["2022-10-27",58.6,58.6,83871400],["2022-10-28",62.01,62.01,78198600],["2022-10-31",60.06,60.06,73274100],["2022-11-01",59.66,59.66,83806700],["2022-11-02",58.63,58.63,142669400],["2022-11-03",60.11,60.11,95279900],["2022-11-04",62.19,62.19,84791300],["2022-11-07",63.08,63.08,62722500],["2022-11-08",63.85,63.85,75938000],["2022-11-09",59.92,59.92,62940300],["2022-11-10",68.47,68.47,107996300],["2022-11-11",72.37,72.37,111709500],["2022-11-14",73.53,73.53,108892800],["2022-11-15",76.37,76.37,108946300],["2022-11-16",72.7,72.7,79968000],["2022-11-17",73.9,73.9,82320800],["2022-11-18",73.57,73.57,73223200],["2022-11-21",72.46,72.46,51536300],["2022-11-22",75.25,75.25,55450200],["2022-11-23",76.4,76.4,81623600],["2022-11-25",75.14,75.14,26018900],["2022-11-28",73.19,73.19,45383800],["2022-11-29",73.39,73.39,51846400],["2022-11-30",77.63,77.63,88468400],["2022-12-01",77.48,77.48,59833400],["2022-12-02",74.98,74.98,64377200],["2022-12-05",73.62,73.62,47022200],["2022-12-06",70.27,70.27,64965200],["2022-12-07",70.14,70.14,59180100],["2022-12-08",70.47,70.47,56734100],["2022-12-09",68.59,68.59,59058300],["2022-12-12",70.67,70.67,60968300],["2022-12-13",71.65,71.65,72458000],["2022-12-14",68.93,68.93,67278000],["2022-12-15",66.53,66.53,58557000],["2022-12-16",65.41,65.41,62438600],["2022-12-19",64.59,64.59,46246900],["2022-12-20",65.05,65.05,52431300],["2022-12-21",67.68,67.68,44167600],["2022-12-22",63.86,63.86,73917700],["2022-12-23",64.52,64.52,45923000],["2022-12-27",63.27,63.27,36086000],["2022-12-28",62.57,62.57,39526500],["2022-12-29",64.82,64.82,41428500],["2022-12-30",64.77,64.77,37127000],["2023-01-03",64.02,64.02,46851800],["2023-01-04",64.66,64.66,47477100],["2023-01-05",62.33,62.33,46159500],["2023-01-06",63.96,63.96,70161300],["2023-01-09",67.24,67.24,69741300],["2023-01-10",68.05,68.05,41149600],["2023-01-11",69.06,69.06,44470100],["2023-01-12",70.8,70.8,70066200],["2023-01-13",71,71,45757400],["2023-01-17",71.59,71.59,42621300],["2023-01-18",70.53,70.53,39538700],["2023-01-19",67.71,67.71,47189900],["2023-01-20",70.07,70.07,47757600],["2023-01-23",76.53,76.53,84293200],["2023-01-24",74.7,74.7,60822600],["2023-01-25",74.91,74.91,49932600],["2023-01-26",75.16,75.16,49583900],["2023-01-27",75.4,75.4,58118600],["2023-01-30",72.45,72.45,48105200],["2023-01-31",75.15,75.15,71669100],["2023-02-01",84.64,84.64,152548200],["2023-02-02",88.31,88.31,97762100],["2023-02-03",86.09,86.09,66557800],["2023-02-06",83.68,83.68,53008900],["2023-02-07",85.91,85.91,65291900],["2023-02-08",84.69,84.69,54140400],["2023-02-09",83.21,83.21,46525400],["2023-02-10",81.48,81.48,49332600],["2023-02-13",83.13,83.13,45400000],["2023-02-14",85.95,85.95,55979700],["2023-02-15",85.18,85.18,46430200],["2023-02-16",80.08,80.08,57755200],["2023-02-17",78.5,78.5,47826600],["2023-02-21",76.77,76.77,44045600],["2023-02-22",76.61,76.61,50286800],["2023-02-23",79.75,79.75,76391300],["2023-02-24",78.09,78.09,46700000],["2023-02-27",78.77,78.77,45617300],["2023-02-28",78.58,78.58,44220100],["2023-03-01",78.29,78.29,44266000],["2023-03-02",80.44,80.44,60108600],["2023-03-03",81.52,81.52,54536200],["2023-03-06",81.16,81.16,54541300],["2023-03-07",82.11,82.11,70959000],["2023-03-08",85.37,85.37,69529800],["2023-03-09",84.03,84.03,79496700],["2023-03-10",82.67,82.67,70273600],["2023-03-13",82.01,82.01,65269100],["2023-03-14",87.45,87.45,66616300],["2023-03-15",89.68,89.68,86177400],["2023-03-16",96.6,96.6,115839200],["2023-03-17",97.84,97.84,94080800],["2023-03-20",96.81,96.81,92008900],["2023-03-21",95.93,95.93,85285300],["2023-03-22",97.58,97.58,110816300],["2023-03-23",100.28,100.28,84088900],["2023-03-24",97.95,97.95,64712400],["2023-03-27",96.61,96.61,57461400],["2023-03-28",94.56,94.56,59150100],["2023-03-29",96.09,96.09,55326000],["2023-03-30",97.88,97.88,59678500],["2023-03-31",98.01,98.01,55861100],["2023-04-03",96.56,96.56,50655300],["2023-04-04",95.87,95.87,43195900],["2023-04-05",92.56,92.56,52979300],["2023-04-06",92.47,92.47,47778400],["2023-04-10",95.48,95.48,52536300],["2023-04-11",94.03,94.03,51935800],["2023-04-12",92.33,92.33,53383100],["2023-04-13",92.09,92.09,40572500],["2023-04-14",91.75,91.75,38734800],["2023-04-17",89.87,89.87,47250800],["2023-04-18",89.78,89.78,46246300],["2023-04-19",89.94,89.94,37344500],["2023-04-20",90.11,90.11,47082700],["2023-04-21",88.43,88.43,41118300],["2023-04-24",87.57,87.57,40423800],["2023-04-25",83.8,83.8,52771500],["2023-04-26",85.94,85.94,47786600],["2023-04-27",87.44,87.44,53087200],["2023-04-28",89.37,89.37,50686100],["2023-05-01",89.69,89.69,59358700],["2023-05-02",89.91,89.91,70483500],["2023-05-03",81.62,81.62,109482200],["2023-05-04",86.61,86.61,122840500],["2023-05-05",89.84,89.84,78491100],["2023-05-08",95.04,95.04,95503200],["2023-05-09",95.06,95.06,68674800],["2023-05-10",97.02,97.02,95619500],["2023-05-11",97.1,97.1,57061000],["2023-05-12",95.26,95.26,53829700],["2023-05-15",97.4,97.4,51749200],["2023-05-16",101.48,101.48,90622900],["2023-05-17",103.75,103.75,75240900],["2023-05-18",107.93,107.93,74338700],["2023-05-19",105.82,105.82,67880200],["2023-05-22",108,108,65424200],["2023-05-23",108.12,108.12,73099100],["2023-05-24",108.27,108.27,65910500],["2023-05-25",120.35,120.35,108514700],["2023-05-26",127.03,127.03,92922800],["2023-05-30",125.27,125.27,98902300],["2023-05-31",118.21,118.21,87552200],["2023-06-01",119.47,119.47,66032900],["2023-06-02",117.86,117.86,52382400],["2023-06-05",117.93,117.93,52602900],["2023-06-06",124.23,124.23,75257500],["2023-06-07",117.83,117.83,81755200],["2023-06-08",121.05,121.05,65246900],["2023-06-09",124.92,124.92,75105000],["2023-06-12",129.19,129.19,85394700],["2023-06-13",124.53,124.53,132461900],["2023-06-14",127.33,127.33,95888100],["2023-06-15",124.24,124.24,85587100],["2023-06-16",120.08,120.08,82007100],["2023-06-20",118.93,118.93,58851800],["2023-06-21",112.11,112.11,82835600],["2023-06-22",110.7,110.7,70754800],["2023-06-23",110.01,110.01,73622000],["2023-06-26",107.51,107.51,68557000],["2023-06-27",110.39,110.39,59381600],["2023-06-28",110.17,110.17,67534100],["2023-06-29",111.24,111.24,58347200],["2023-06-30",113.91,113.91,53378800],["2023-07-03",115.82,115.82,31860000],["2023-07-05",113.95,113.95,49501600],["2023-07-06",113.48,113.48,42342000],["2023-07-07",113.17,113.17,37211300],["2023-07-10",113.58,113.58,49330200],["2023-07-11",111.32,111.32,59899500],["2023-07-12",114.58,114.58,57993100],["2023-07-13",115.92,115.92,49206700],["2023-07-14",115.94,115.94,91927200],["2023-07-17",118.32,118.32,68593300],["2023-07-18",117.93,117.93,57980100],["2023-07-19",116.43,116.43,70363100],["2023-07-20",110.25,110.25,76340400],["2023-07-21",110.95,110.95,76815400],["2023-07-24",110.61,110.61,45583600],["2023-07-25",113,113,44916300],["2023-07-26",110.09,110.09,51721700],["2023-07-27",111.1,111.1,70678000],["2023-07-28",112.96,112.96,55526000],["2023-07-31",114.4,114.4,54187300],["2023-08-01",117.6,117.6,95279300],["2023-08-02",109.35,109.35,173372000],["2023-08-03",113.15,113.15,90605400],["2023-08-04",115.82,115.82,83169700],["2023-08-07",116.81,116.81,65854800],["2023-08-08",113.23,113.23,54141800],["2023-08-09",110.47,110.47,56257100],["2023-08-10",110.23,110.23,57297800],["2023-08-11",107.57,107.57,55667700],["2023-08-14",111.98,111.98,57421800],["2023-08-15",111.35,111.35,53816600],["2023-08-16",107.19,107.19,54327300],["2023-08-17",104.44,104.44,59064300],["2023-08-18",105.45,105.45,59916700],["2023-08-21",108.22,108.22,49319200],["2023-08-22",105.66,105.66,47295200],["2023-08-23",109.43,109.43,54656300],["2023-08-24",101.8,101.8,109179100],["2023-08-25",102.25,102.25,74793100],["2023-08-28",102.61,102.61,55386800],["2023-08-29",105.92,105.92,50850300],["2023-08-30",106.59,106.59,54847300],["2023-08-31",105.72,105.72,58919000],["2023-09-01",109.45,109.45,54856100],["2023-09-05",110.78,110.78,66042200],["2023-09-06",109.28,109.28,47736700],["2023-09-07",106.59,106.59,49080100],["2023-09-08",106.09,106.09,46232000],["2023-09-11",105.32,105.32,50611300],["2023-09-12",105.31,105.31,44413600],["2023-09-13",107.71,107.71,44702300],["2023-09-14",106.63,106.63,45920600],["2023-09-15",101.49,101.49,71103600],["2023-09-18",102.37,102.37,49061300],["2023-09-19",101.61,101.61,41704100],["2023-09-20",100.34,100.34,55180600],["2023-09-21",96.11,96.11,59704300],["2023-09-22",96.2,96.2,52169400],["2023-09-25",97.38,97.38,43223700],["2023-09-26",95.96,95.96,42866500],["2023-09-27",98.07,98.07,51261500],["2023-09-28",102.76,102.76,72542100],["2023-09-29",102.82,102.82,56078600],["2023-10-02",103.27,103.27,45118600],["2023-10-03",100.08,100.08,48117000],["2023-10-04",104.07,104.07,51023200],["2023-10-05",102.91,102.91,51789700],["2023-10-06",107.24,107.24,64864100],["2023-10-09",106.97,106.97,39593200],["2023-10-10",109.01,109.01,57105500],["2023-10-11",108.31,108.31,51085600],["2023-10-12",108.79,108.79,60959400],["2023-10-13",105.09,105.09,52881500],["2023-10-16",106.46,106.46,42464500],["2023-10-17",105.14,105.14,49642100],["2023-10-18",102.17,102.17,50450000],["2023-10-19",102.4,102.4,52734200],["2023-10-20",101.81,101.81,61317900],["2023-10-23",100.01,100.01,50817400],["2023-10-24",101.67,101.67,51982900],["2023-10-25",96.06,96.06,53424500],["2023-10-26",93.67,93.67,49896400],["2023-10-27",96.43,96.43,52458700],["2023-10-30",96.18,96.18,43716600],["2023-10-31",98.5,98.5,79547100],["2023-11-01",108.04,108.04,138641500],["2023-11-02",107.83,107.83,71377000],["2023-11-03",112.25,112.25,65632200],["2023-11-06",111.75,111.75,49270400],["2023-11-07",113.45,113.45,50550200],["2023-11-08",113.59,113.59,41880600],["2023-11-09",113.49,113.49,61146900],["2023-11-10",118.59,118.59,75135900],["2023-11-13",116.79,116.79,46741900],["2023-11-14",119.88,119.88,61017400],["2023-11-15",118,118,59555600],["2023-11-16",119.83,119.83,49661900],["2023-11-17",120.62,120.62,38508900],["2023-11-20",121.53,121.53,43138700],["2023-11-21",119.16,119.16,41064800],["2023-11-22",122.51,122.51,56862200],["2023-11-24",122.31,122.31,19001000],["2023-11-27",122.65,122.65,32743000],["2023-11-28",122.01,122.01,32047100],["2023-11-29",123.85,123.85,37876300],["2023-11-30",121.16,121.16,44494200],["2023-12-01",121.39,121.39,37048000],["2023-12-04",118.57,118.57,39854400],["2023-12-05",118.38,118.38,39191600],["2023-12-06",116.82,116.82,60599000],["2023-12-07",128.37,128.37,118579100],["2023-12-08",128.92,128.92,89341000],["2023-12-11",134.41,134.41,98668300],["2023-12-12",137.61,137.61,111677800],["2023-12-13",138.19,138.19,70651600],["2023-12-14",138,138,76115200],["2023-12-15",139.14999,139.14999,70211800],["2023-12-18",138.89999,138.89999,45199500],["2023-12-19",140.14999,140.14999,63739800],["2023-12-20",135.47,135.47,54671700],["2023-12-21",139.91,139.91,47179400],["2023-12-22",139.60001,139.60001,35396600],["2023-12-26",143.41,143.41,47157400],["2023-12-27",146.07001,146.07001,49033400],["2023-12-28",148.75999,148.75999,63800700],["2023-12-29",147.41,147.41,62079200],["2024-01-02",138.58,138.58,64902000],["2024-01-03",135.32001,135.32001,61988600],["2024-01-04",136.00999,136.00999,58610300],["2024-01-05",138.58,138.58,69657700],["2024-01-08",146.17999,146.17999,71756900],["2024-01-09",149.25999,149.25999,67875700],["2024-01-10",148.53999,148.53999,56951200],["2024-01-11",148.02,148.02,62764600],["2024-01-12",146.56,146.56,48293100],["2024-01-16",158.74001,158.74001,112711400],["2024-01-17",160.17,160.17,104085000],["2024-01-18",162.67,162.67,131864900],["2024-01-19",174.23,174.23,140367900],["2024-01-22",168.17999,168.17999,122973800],["2024-01-23",168.42,168.42,76830500],["2024-01-24",178.28999,178.28999,125516400],["2024-01-25",180.33,180.33,127171400],["2024-01-26",177.25,177.25,107381200],["2024-01-29",177.83,177.83,89384500],["2024-01-30",172.06,172.06,122265700],["2024-01-31",167.69,167.69,133157300],["2024-02-01",170.48,170.48,91576700],["2024-02-02",177.66,177.66,82134300],["2024-02-05",174.23,174.23,76349200],["2024-02-06",167.88,167.88,68854100],["2024-02-07",170.94,170.94,53665400],["2024-02-08",169.35001,169.35001,43385300],["2024-02-09",172.48,172.48,56375700],["2024-02-12",171.91,171.91,58177100],["2024-02-13",171.53999,171.53999,63071300],["2024-02-14",178.7,178.7,57402500],["2024-02-15",176.75999,176.75999,51126400],["2024-02-16",173.87,173.87,53940300],["2024-02-20",165.69,165.69,66550000],["2024-02-21",164.28999,164.28999,48365700],["2024-02-22",181.86,181.86,100684700],["2024-02-23",176.52,176.52,69207400],["2024-02-26",176.00999,176.00999,45435100],["2024-02-27",178,178,43665200],["2024-02-28",176.53999,176.53999,35914400],["2024-02-29",192.53,192.53,105538500],["2024-03-01",202.64,202.64,103820800],["2024-03-04",205.36,205.36,86835300],["2024-03-05",205.13,205.13,65407100],["2024-03-06",210.63,210.63,86687000],["2024-03-07",211.38,211.38,63869000],["2024-03-08",207.39,207.39,120815200],["2024-03-11",198.39,198.39,73098600],["2024-03-12",202.75999,202.75999,68951700],["2024-03-13",194.78999,194.78999,70526900],["2024-03-14",187.06,187.06,84490500],["2024-03-15",191.06,191.06,95289500],["2024-03-18",190.64999,190.64999,59306900],["2024-03-19",181.42,181.42,83509500],["2024-03-20",179.73,179.73,81773100],["2024-03-21",178.67999,178.67999,75265600],["2024-03-22",179.64999,179.64999,57899100],["2024-03-25",178.63,178.63,71935300],["2024-03-26",177.87,177.87,65322400],["2024-03-27",179.59,179.59,55685600],["2024-03-28",180.49001,180.49001,57628600],["2024-04-01",183.34,183.34,74299900],["2024-04-02",178.7,178.7,61598800],["2024-04-03",180.77,180.77,49835100],["2024-04-04",165.83,165.83,88280000],["2024-04-05",170.42,170.42,66080300],["2024-04-08",169.89999,169.89999,43997500],["2024-04-09",170.78,170.78,42886100],["2024-04-10",167.14,167.14,59600000],["2024-04-11",170.5,170.5,48994500],["2024-04-12",163.28,163.28,63519600],["2024-04-15",160.32001,160.32001,61461200],["2024-04-16",163.46001,163.46001,55302100],["2024-04-17",154.02,154.02,75909000],["2024-04-18",155.08,155.08,52669800],["2024-04-19",146.64,146.64,71618200],["2024-04-22",148.64,148.64,49397000],["2024-04-23",152.27,152.27,46051900],["2024-04-24",151.74001,151.74001,43412600],["2024-04-25",153.75999,153.75999,41471400],["2024-04-26",157.39999,157.39999,42510700],["2024-04-29",160.2,160.2,43478200],["2024-04-30",158.38,158.38,60742800],["2024-05-01",144.27,144.27,89413200],["2024-05-02",146.16,146.16,50034700],["2024-05-03",150.60001,150.60001,49361100],["2024-05-06",155.78,155.78,44624500],["2024-05-07",154.42999,154.42999,37374900],["2024-05-08",153.62,153.62,28728000],["2024-05-09",152.39,152.39,33018000],["2024-05-10",151.92,151.92,37652800],["2024-05-13",150.56,150.56,27859200],["2024-05-14",153.16,153.16,31938300],["2024-05-15",159.67,159.67,43195900],["2024-05-16",162.62,162.62,76726700],["2024-05-17",164.47,164.47,65944400],["2024-05-20",166.33,166.33,45618000],["2024-05-21",164.66,164.66,30005500],["2024-05-22",165.52,165.52,47426700],["2024-05-23",160.42999,160.42999,91888800],["2024-05-24",166.36,166.36,54868600],["2024-05-28",171.61,171.61,66495400],["2024-05-29",165.14,165.14,56537500],["2024-05-30",166.75,166.75,46367000],["2024-05-31",166.89999,166.89999,64331900],["2024-06-03",163.55,163.55,59157600],["2024-06-04",159.99001,159.99001,48157200],["2024-06-05",166.17,166.17,60507500],["2024-06-06",166.78,166.78,47153700],["2024-06-07",167.87,167.87,44796000],["2024-06-10",160.34,160.34,67444600],["2024-06-11",158.96001,158.96001,40497100],["2024-06-12",160.24001,160.24001,48325800],["2024-06-13",159.89999,159.89999,44442500],["2024-06-14",159.63,159.63,34054000],["2024-06-17",158.39999,158.39999,44507700],["2024-06-18",154.63,154.63,51852000],["2024-06-20",161.78,161.78,93245700],["2024-06-21",161.23,161.23,61293900],["2024-06-24",160.25,160.25,45954100],["2024-06-25",160.25,160.25,40572300],["2024-06-26",157.53999,157.53999,36973400],["2024-06-27",159.47,159.47,34018200],["2024-06-28",162.21001,162.21001,56204600],["2024-07-01",157.69,157.69,50436700],["2024-07-02",164.31,164.31,57838600],["2024-07-03",163.89999,163.89999,26980900],["2024-07-05",171.89999,171.89999,61857100],["2024-07-08",178.69,178.69,60223400],["2024-07-09",177.10001,177.10001,43395600],["2024-07-10",183.96001,183.96001,90247000],["2024-07-11",181.94,181.94,59231400],["2024-07-12",181.61,181.61,50827400],["2024-07-15",179.83,179.83,42202700],["2024-07-16",177.55,177.55,40633100],["2024-07-17",159.42999,159.42999,76954200],["2024-07-18",155.77,155.77,69420300],["2024-07-19",151.58,151.58,47513100],["2024-07-22",155.87,155.87,43912500],["2024-07-23",154,154,31950600],["2024-07-24",144.63,144.63,49203100],["2024-07-25",138.32001,138.32001,60578500],["2024-07-26",139.99001,139.99001,49435800],["2024-07-29",139.75,139.75,47447200],["2024-07-30",138.44,138.44,68801700],["2024-07-31",144.48,144.48,114306800],["2024-08-01",132.53999,132.53999,94731900],["2024-08-02",132.5,132.5,78562000],["2024-08-05",134.82001,134.82001,76089400],["2024-08-06",130.17999,130.17999,64455600],["2024-08-07",128.67,128.67,54676500],["2024-08-08",136.32001,136.32001,49037500],["2024-08-09",134.27,134.27,40583000],["2024-08-12",136.77,136.77,39724300],["2024-08-13",141.13,141.13,42218000],["2024-08-14",140.75,140.75,35506400],["2024-08-15",147.36,147.36,43582400],["2024-08-16",148.56,148.56,31123900],["2024-08-19",155.28,155.28,60766900],["2024-08-20",156.39999,156.39999,76851200],["2024-08-21",157.81,157.81,42791200],["2024-08-22",151.7,151.7,45737300],["2024-08-23",154.98,154.98,43694600],["2024-08-26",149.99001,149.99001,49893300],["2024-08-27",150.5,150.5,35102700],["2024-08-28",146.36,146.36,34075800],["2024-08-29",145.49001,145.49001,31602100],["2024-08-30",148.56,148.56,31169100],["2024-09-03",136.94,136.94,42172700],["2024-09-04",140.87,140.87,42130600],["2024-09-05",139.44,139.44,25023000],["2024-09-06",134.35001,134.35001,39993500],["2024-09-09",138.14999,138.14999,27194500],["2024-09-10",142.84,142.84,37217500],["2024-09-11",149.86,149.86,50935400],["2024-09-12",150.77,150.77,29233700],["2024-09-13",152.31,152.31,25117200],["2024-09-16",152.08,152.08,27677800],["2024-09-17",150.82001,150.82001,29889000],["2024-09-18",148.28999,148.28999,26320100],["2024-09-19",156.74001,156.74001,44500000],["2024-09-20",155.95,155.95,40248200],["2024-09-23",156.75,156.75,21728500],["2024-09-24",158.32001,158.32001,27531200],["2024-09-25",162.02,162.02,35233300],["2024-09-26",167.49001,167.49001,38044900],["2024-09-27",164.35001,164.35001,27876000],["2024-09-30",164.08,164.08,21881600],["2024-10-01",159.75,159.75,31831900],["2024-10-02",159.78,159.78,24630400],["2024-10-03",162.85001,162.85001,29598800],["2024-10-04",170.89999,170.89999,44556500],["2024-10-07",170.97,170.97,38379900],["2024-10-08",172.8,172.8,34730200],["2024-10-09",171.02,171.02,33890700],["2024-10-10",164.17999,164.17999,75113600],["2024-10-11",167.89,167.89,42136200],["2024-10-14",165.27,165.27,31757200],["2024-10-15",156.64,156.64,50768000],["2024-10-16",156.13,156.13,30575800],["2024-10-17",156.25,156.25,29491900],["2024-10-18",155.97,155.97,23823000],["2024-10-21",157.89999,157.89999,25781200],["2024-10-22",154.09,154.09,34997400],["2024-10-23",152.91,152.91,26095900],["2024-10-24",153.44,153.44,22877000],["2024-10-25",156.23,156.23,29758500],["2024-10-28",159.92,159.92,36010100],["2024-10-29",166.25,166.25,71896000],["2024-10-30",148.60001,148.60001,87701700],["2024-10-31",144.07001,144.07001,44386600],["2024-11-01",141.86,141.86,39027400],["2024-11-04",140.71001,140.71001,29117400],["2024-11-05",141.66,141.66,27067300],["2024-11-06",145.10001,145.10001,32911500],["2024-11-07",149.82001,149.82001,30326400],["2024-11-08",147.95,147.95,27560300],["2024-11-11",147.35001,147.35001,29868100],["2024-11-12",143.63,143.63,33560300],["2024-11-13",139.3,139.3,35146600],["2024-11-14",138.84,138.84,31681400],["2024-11-15",134.89999,134.89999,44217500],["2024-11-18",138.92999,138.92999,38705400],["2024-11-19",139.39,139.39,23131400],["2024-11-20",137.60001,137.60001,28843100],["2024-11-21",137.49001,137.49001,29311400],["2024-11-22",138.35001,138.35001,21784700],["2024-11-25",141.13,141.13,30923100],["2024-11-26",137.72,137.72,32092400],["2024-11-27",136.24001,136.24001,30175300],["2024-11-29",137.17999,137.17999,16085700],["2024-12-02",142.06,142.06,33102400],["2024-12-03",141.98,141.98,22665300],["2024-12-04",143.99001,143.99001,25942700],["2024-12-05",141.36,141.36,29576900],["2024-12-06",138.59,138.59,33576800],["2024-12-09",130.87,130.87,57055600],["2024-12-10",127.74,127.74,38907200],["2024-12-11",130.14999,130.14999,45588100],["2024-12-12",130.60001,130.60001,34267100],["2024-12-13",126.91,126.91,67544700],["2024-12-16",126.69,126.69,42090300],["2024-12-17",125.02,125.02,43314900],["2024-12-18",121.41,121.41,49724400],["2024-12-19",118.88,118.88,46160700],["2024-12-20",119.21,119.21,53591200],["2024-12-23",124.6,124.6,47777900],["2024-12-24",126.29,126.29,24829600],["2024-12-26",125.06,125.06,24998200],["2024-12-27",125.19,125.19,32924000],["2024-12-30",122.44,122.44,30501600],["2024-12-31",120.79,120.79,30203400],["2025-01-02",120.63,120.63,34256200],["2025-01-03",125.37,125.37,36785300],["2025-01-06",129.55,129.55,48020200],["2025-01-07",127.33,127.33,39220400],["2025-01-08",121.84,121.84,46723100],["2025-01-10",116.04,116.04,59415600],["2025-01-13",117.32,117.32,39128900],["2025-01-14",116.09,116.09,37005300],["2025-01-15",119.96,119.96,38185800],["2025-01-16",118.44,118.44,29414100],["2025-01-17",121.46,121.46,35765900],["2025-01-21",122.28,122.28,31578800],["2025-01-22",123.75,123.75,35023800],["2025-01-23",123.04,123.04,24921100],["2025-01-24",122.84,122.84,31570300],["2025-01-27",115.01,115.01,61067900],["2025-01-28",114.17,114.17,40554800],["2025-01-29",117.35,117.35,40199100],["2025-01-30",118.86,118.86,29788400],["2025-01-31",115.95,115.95,40463400],["2025-02-03",114.27,114.27,34586100],["2025-02-04",119.5,119.5,69412100],["2025-02-05",112.01,112.01,110385200],["2025-02-06",110.16,110.16,50426600],["2025-02-07",107.56,107.56,46082500],["2025-02-10",110.48,110.48,34905400],["2025-02-11",111.1,111.1,35033800],["2025-02-12",111.72,111.72,25319700],["2025-02-13",111.81,111.81,40911800],["2025-02-14",113.1,113.1,32477200],["2025-02-18",114.28,114.28,31720300],["2025-02-19",114.69,114.69,28807700],["2025-02-20",114.17,114.17,27219600],["2025-02-21",110.84,110.84,41353700],["2025-02-24",108.11,108.11,29072200],["2025-02-25",103.96,103.96,39169200],["2025-02-26",104.74,104.74,29178200],["2025-02-27",99.51,99.51,47263700],["2025-02-28",99.86,99.86,45194600],["2025-03-03",98.23,98.23,38958000],["2025-03-04",100.75,100.75,54156900],["2025-03-05",101.67,101.67,27855500],["2025-03-06",98.85,98.85,28985000],["2025-03-07",100.31,100.31,33254400],["2025-03-10",96.63,96.63,38733200],["2025-03-11",96.76,96.76,34078300],["2025-03-12",100.79,100.79,34241300],["2025-03-13",98.11,98.11,28575200],["2025-03-14",100.97,100.97,24715300],["2025-03-17",104.59,104.59,43689500],["2025-03-18",103.51,103.51,27152800],["2025-03-19",106.23,106.23,32287500],["2025-03-20",107.14,107.14,26871800],["2025-03-21",106.44,106.44,30767900],["2025-03-24",113.85,113.85,53342000],["2025-03-25",114.81,114.81,29077500],["2025-03-26",110.19,110.19,39824000],["2025-03-27",106.65,106.65,32773700],["2025-03-28",103.22,103.22,31069100],["2025-03-31",102.74,102.74,30865300],["2025-04-01",102.78,102.78,23523200],["2025-04-02",102.96,102.96,20794000],["2025-04-03",93.8,93.8,50472500],["2025-04-04",85.76,85.76,65847000],["2025-04-07",83.64,83.64,70515400],["2025-04-08",78.21,78.21,69910200],["2025-04-09",96.84,96.84,97827400],["2025-04-10",88.7,88.7,65210600],["2025-04-11",93.4,93.4,57892600],["2025-04-14",94.5,94.5,36003000],["2025-04-15",95.29,95.29,28116500],["2025-04-16",88.29,88.29,62109000],["2025-04-17",87.5,87.5,34801400],["2025-04-21",85.56,85.56,33855400],["2025-04-22",86.26,86.26,35236700],["2025-04-23",90.39,90.39,41102600],["2025-04-24",94.47,94.47,33681900],["2025-04-25",96.65,96.65,28575300],["2025-04-28",96.39,96.39,30456700],["2025-04-29",96.06,96.06,20700600],["2025-04-30",97.35,97.35,29730700],["2025-05-01",96.65,96.65,29591500],["2025-05-02",98.8,98.8,29957900],["2025-05-05",100.59,100.59,41268900],["2025-05-06",98.62,98.62,54264300],["2025-05-07",100.36,100.36,86474400],["2025-05-08",101.7,101.7,54231400],["2025-05-09",102.84,102.84,31704300],["2025-05-12",108.12,108.12,50543400],["2025-05-13",112.46,112.46,55659500],["2025-05-14",117.72,117.72,86743700],["2025-05-15",114.99,114.99,43843200],["2025-05-16",117.17,117.17,43419700],["2025-05-19",114.74,114.74,37737400],["2025-05-20",113.51,113.51,29030800],["2025-05-21",112.06,112.06,43594600],["2025-05-22",110.71,110.71,29252000],["2025-05-23",110.31,110.31,30867300],["2025-05-27",114.56,114.56,37885000],["2025-05-28",112.86,112.86,27483700],["2025-05-29",113.03,113.03,30501400],["2025-05-30",110.73,110.73,36088500],["2025-06-02",114.63,114.63,34078400],["2025-06-03",117.31,117.31,37161500],["2025-06-04",118.58,118.58,31025000],["2025-06-05",115.69,115.69,34091000],["2025-06-06",116.19,116.19,27042100],["2025-06-09",121.73,121.73,55437700],["2025-06-10",123.24,123.24,41691900],["2025-06-11",121.14,121.14,32261900],["2025-06-12",118.5,118.5,44718400],["2025-06-13",116.16,116.16,39702700],["2025-06-16",126.39,126.39,100968500],["2025-06-17",127.1,127.1,86623900],["2025-06-18",126.79,126.79,49627100],["2025-06-20",128.24001,128.24001,79931000],["2025-06-23",129.58,129.58,65152900],["2025-06-24",138.42999,138.42999,78572000],["2025-06-25",143.39999,143.39999,74607200],["2025-06-26",143.67999,143.67999,58180100],["2025-06-27",143.81,143.81,61937900],["2025-06-30",141.89999,141.89999,42972500],["2025-07-01",136.11,136.11,55257200],["2025-07-02",138.52,138.52,39228000],["2025-07-03",137.91,137.91,28646000],["2025-07-07",134.8,134.8,37395000],["2025-07-08",137.82001,137.82001,36124600],["2025-07-09",138.41,138.41,37013100],["2025-07-10",144.16,144.16,61101500],["2025-07-11",146.42,146.42,50049200],["2025-07-14",146.24001,146.24001,44718600],["2025-07-15",155.61,155.61,93370100],["2025-07-16",160.08,160.08,59492800],["2025-07-17",160.41,160.41,50605100],["2025-07-18",156.99001,156.99001,48859800],["2025-07-21",157,157,39021100],["2025-07-22",154.72,154.72,49028000],["2025-07-23",158.64999,158.64999,41510900],["2025-07-24",162.12,162.12,48440100],["2025-07-25",166.47,166.47,53432300],["2025-07-28",173.66,173.66,68267800],["2025-07-29",177.44,177.44,108154800],["2025-07-30",179.50999,179.50999,64820300],["2025-07-31",176.31,176.31,71765300],["2025-08-01",171.7,171.7,75396100],["2025-08-04",176.78,176.78,52951000],["2025-08-05",174.31,174.31,88808500],["2025-08-06",163.12,163.12,133641800],["2025-08-07",172.39999,172.39999,95448300],["2025-08-08",172.75999,172.75999,68866700],["2025-08-11",172.28,172.28,70651000],["2025-08-12",174.95,174.95,52243500],["2025-08-13",184.42,184.42,108305100],["2025-08-14",180.95,180.95,66308800],["2025-08-15",177.50999,177.50999,51543100],["2025-08-18",176.14,176.14,35937500],["2025-08-19",166.55,166.55,64455000],["2025-08-20",165.2,165.2,60233200],["2025-08-21",163.71001,163.71001,37880500],["2025-08-22",167.75999,167.75999,43998600],["2025-08-25",163.36,163.36,36134700],["2025-08-26",166.62,166.62,52138600],["2025-08-27",167.13,167.13,37031000],["2025-08-28",168.58,168.58,36285200],["2025-08-29",162.63,162.63,37516800],["2025-09-02",162.32001,162.32001,38656100],["2025-09-03",162.13,162.13,30752800],["2025-09-04",161.78999,161.78999,32103500],["2025-09-05",151.14,151.14,78256000],["2025-09-08",151.41,151.41,41849000],["2025-09-09",155.82001,155.82001,42802500],["2025-09-10",159.53999,159.53999,52465300],["2025-09-11",155.67,155.67,48817700],["2025-09-12",158.57001,158.57001,42232800],["2025-09-15",161.16,161.16,36808700],["2025-09-16",160.46001,160.46001,27946500],["2025-09-17",159.16,159.16,41823800],["2025-09-18",157.92,157.92,84549500],["2025-09-19",157.39,157.39,55448100],["2025-09-22",159.78999,159.78999,46505500],["2025-09-23",160.89999,160.89999,39448300],["2025-09-24",160.88,160.88,38464100],["2025-09-25",161.27,161.27,36809900],["2025-09-26",159.46001,159.46001,30316900],["2025-09-29",161.36,161.36,39828800],["2025-09-30",161.78999,161.78999,29669300],["2025-10-01",164.00999,164.00999,39895200],["2025-10-02",169.73,169.73,55475200],["2025-10-03",164.67,164.67,42699100],["2025-10-06",203.71001,203.71001,248859600],["2025-10-07",211.50999,211.50999,115748100],["2025-10-08",235.56,235.56,159983500],["2025-10-09",232.89,232.89,94290700],["2025-10-10",214.89999,214.89999,118656600],["2025-10-13",216.42,216.42,63104000],["2025-10-14",218.09,218.09,71216300],["2025-10-15",238.60001,238.60001,108481000],["2025-10-16",234.56,234.56,69726400],["2025-10-17",233.08,233.08,55804200],["2025-10-20",240.56,240.56,56741700],["2025-10-21",238.03,238.03,47122400],["2025-10-22",230.23,230.23,59668800],["2025-10-23",234.99001,234.99001,39024400],["2025-10-24",252.92,252.92,71221100],["2025-10-27",259.67001,259.67001,65613100],["2025-10-28",258.01001,258.01001,47448700],["2025-10-29",264.32999,264.32999,49335600],["2025-10-30",254.84,254.84,45162500],["2025-10-31",256.12,256.12,34449200],["2025-11-03",259.64999,259.64999,36351400],["2025-11-04",250.05,250.05,56491800],["2025-11-05",256.32999,256.32999,67366600],["2025-11-06",237.7,237.7,66049700],["2025-11-07",233.53999,233.53999,52162600],["2025-11-10",243.98,243.98,43361600],["2025-11-11",237.52,237.52,61336800],["2025-11-12",258.89001,258.89001,108942000],["2025-11-13",247.96001,247.96001,63178600],["2025-11-14",246.81,246.81,47655600],["2025-11-17",240.52,240.52,37942200],["2025-11-18",230.28999,230.28999,45619900],["2025-11-19",223.55,223.55,52093400],["2025-11-20",206.02,206.02,66342900],["2025-11-21",203.78,203.78,67421100],["2025-11-24",215.05,215.05,46749600],["2025-11-25",206.13,206.13,69773500],["2025-11-26",214.24001,214.24001,43270200],["2025-11-28",217.53,217.53,18658000],["2025-12-01",219.75999,219.75999,30768700],["2025-12-02",215.24001,215.24001,42002500],["2025-12-03",217.60001,217.60001,28545200],["2025-12-04",215.98,215.98,24478200],["2025-12-05",217.97,217.97,33292400],["2025-12-08",221.11,221.11,30943200],["2025-12-09",221.62,221.62,25166100],["2025-12-10",221.42,221.42,23279400],["2025-12-11",221.42999,221.42999,30694600],["2025-12-12",210.78,210.78,37073900],["2025-12-15",207.58,207.58,27222200],["2025-12-16",209.17,209.17,23467600],["2025-12-17",198.11,198.11,31595400],["2025-12-18",201.06,201.06,29720100],["2025-12-19",213.42999,213.42999,58445500],["2025-12-22",214.95,214.95,24950700],["2025-12-23",214.89999,214.89999,20272300],["2025-12-24",215.03999,215.03999,7956800],["2025-12-26",214.99001,214.99001,15792600],["2025-12-29",215.61,215.61,20326900],["2025-12-30",215.34,215.34,16409600],["2025-12-31",214.16,214.16,17591600],["2026-01-02",223.47,223.47,36446200],["2026-01-05",221.08,221.08,31941100],["2026-01-06",214.35001,214.35001,40033200],["2026-01-07",210.02,210.02,29715500],["2026-01-08",204.67999,204.67999,27505000],["2026-01-09",203.17,203.17,24217300],["2026-01-12",207.69,207.69,27287300],["2026-01-13",220.97,220.97,56894900],["2026-01-14",223.60001,223.60001,40466500],["2026-01-15",227.92,227.92,55270200],["2026-01-16",231.83,231.83,42545600],["2026-01-20",231.92,231.92,44327700],["2026-01-21",249.8,249.8,62385600],["2026-01-22",253.73,253.73,37945000],["2026-01-23",259.67999,259.67999,47525900],["2026-01-26",251.31,251.31,30672500],["2026-01-27",252.03,252.03,25691600],["2026-01-28",252.74001,252.74001,27061200],["2026-01-29",252.17999,252.17999,31685200],["2026-01-30",236.73,236.73,40035700],["2026-02-02",246.27,246.27,36308100],["2026-02-03",242.11,242.11,53097100],["2026-02-04",200.19,200.19,107173300],["2026-02-05",192.5,192.5,62196400],["2026-02-06",208.44,208.44,54504500],["2026-02-09",216,216,38810800],["2026-02-10",213.57001,213.57001,25326700],["2026-02-11",213.58,213.58,33384700],["2026-02-12",205.94,205.94,32181000],["2026-02-13",207.32001,207.32001,26123900],["2026-02-17",203.08,203.08,33712100],["2026-02-18",200.12,200.12,35664100],["2026-02-19",203.37,203.37,25842300],["2026-02-20",200.14999,200.14999,36317300],["2026-02-23",196.60001,196.60001,28187900],["2026-02-24",213.84,213.84,81367000],["2026-02-25",210.86,210.86,44588100],["2026-02-26",203.67999,203.67999,35020500],["2026-02-27",200.21001,200.21001,31312400],["2026-03-02",198.62,198.62,34120200],["2026-03-03",190.95,190.95,37785700],["2026-03-04",202.07001,202.07001,40912600],["2026-03-05",199.45,199.45,36000700],["2026-03-06",192.42999,192.42999,33913800],["2026-03-09",202.67999,202.67999,38877200],["2026-03-10",203.23,203.23,29139200],["2026-03-11",204.83,204.83,23076400],["2026-03-12",197.74001,197.74001,28886900],["2026-03-13",193.39,193.39,27561900],["2026-03-16",196.58,196.58,30285200],["2026-03-17",196.31,196.31,22779700],["2026-03-18",199.46001,199.46001,28569100],["2026-03-19",205.27,205.27,32245300],["2026-03-20",201.33,201.33,37265100],["2026-03-23",202.67999,202.67999,31857800],["2026-03-24",205.37,205.37,27258800],["2026-03-25",220.27,220.27,48518300],["2026-03-26",203.77,203.77,49213000],["2026-03-27",201.99001,201.99001,29206600],["2026-03-30",196.03999,196.03999,41053300],["2026-03-31",203.42999,203.42999,42318700],["2026-04-01",210.21001,210.21001,40835800],["2026-04-02",217.5,217.5,38463500],["2026-04-06",220.17999,220.17999,30786400],["2026-04-07",221.53,221.53,26483000],["2026-04-08",231.82001,231.82001,35496400],["2026-04-09",236.64,236.64,27126200],["2026-04-10",245.03999,245.03999,36477200],["2026-04-13",246.83,246.83,22781800],["2026-04-14",255.07001,255.07001,25733200],["2026-04-15",258.12,258.12,24695200],["2026-04-16",278.26001,278.26001,64850800],["2026-04-17",278.39001,278.39001,35519900],["2026-04-20",274.95001,274.95001,34833900],["2026-04-21",284.48999,284.48999,38950900],["2026-04-22",303.45999,303.45999,49054200],["2026-04-23",305.32999,305.32999,45619700],["2026-04-24",347.81,347.81,81616700],["2026-04-27",334.63,334.63,50585300],["2026-04-28",323.20999,323.20999,43002500],["2026-04-29",337.10999,337.10999,44704400],["2026-04-30",354.48999,354.48999,42115300],["2026-05-01",360.54001,360.54001,34279200],["2026-05-04",341.54001,341.54001,42000200],["2026-05-05",355.26001,355.26001,64235100],["2026-05-06",421.39001,421.39001,87732200],["2026-05-07",408.45999,408.45999,44885500],["2026-05-08",455.19,455.19,58134900],["2026-05-11",458.79001,458.79001,46085400],["2026-05-12",448.29001,448.29001,39140100],["2026-05-13",445.5,445.5,30423400],["2026-05-14",449.70001,449.70001,26113600],["2026-05-15",424.10001,424.10001,29131600],["2026-05-18",420.98999,420.98999,28432100],["2026-05-19",414.04999,414.04999,38756900],["2026-05-20",447.57999,447.57999,36137500],["2026-05-21",449.59,449.59,27252000],["2026-05-22",467.51001,467.51001,34758600],["2026-05-26",503.89001,503.89001,38473800],["2026-05-27",495.54001,495.54001,27589300],["2026-05-28",518.09003,518.09003,31438500],["2026-05-29",516.09998,516.09998,30803200],["2026-06-01",510.13,510.13,33309200],["2026-06-02",521.53998,521.53998,24293200],["2026-06-03",542.52002,542.52002,29411100],["2026-06-04",523.20001,523.20001,29110000],["2026-06-05",466.38,466.38,46900600],["2026-06-08",490.32999,490.32999,25158800],["2026-06-09",475.51001,475.51001,37799800],["2026-06-10",452.39999,452.39999,27777400],["2026-06-11",488.45001,488.45001,30463100],["2026-06-12",511.57001,511.57001,31553100],["2026-06-15",547.26001,547.26001,33482400],["2026-06-16",507.29001,507.29001,28411700],["2026-06-17",512.47998,512.47998,27085300],["2026-06-18",537.37,537.37,43805600],["2026-06-22",551.63,551.63,25983200],["2026-06-23",519.84998,519.84998,30196800],["2026-06-24",519.73999,519.73999,26548300],["2026-06-25",532.57001,532.57001,27031300],["2026-06-26",521.58002,521.58002,52705100],["2026-06-29",539.48999,539.48999,26671000],["2026-06-30",580.90997,580.90997,34488500],["2026-07-01",540.88,540.88,28326800],["2026-07-02",517.82001,517.82001,28142500],["2026-07-06",552.04999,552.04999,30684200],["2026-07-07",516.10999,516.10999,29166800],["2026-07-08",517.40997,517.40997,23768500],["2026-07-09",546.71997,546.71997,26900800],["2026-07-10",557.89001,557.89001,20704500],["2026-07-13",534.39001,534.39001,22957400],["2026-07-14",548.13,548.13,21201400],["2026-07-15",529.14001,529.14001,27826200],["2026-07-16",500.94,500.94,27093700],["2026-07-17",495.76001,495.76001,32115900],["2026-07-20",503.57001,503.57001,23440700],["2026-07-21",544.42999,544.42999,29045100],["2026-07-22",552.33002,552.33002,24776700],["2026-07-23",539.69,539.69,27155100],["2026-07-24",521.95001,521.95001,27200700],["2026-07-27",494.95001,494.95001,31800300],["2026-07-28",454.62,454.62,36315500],["2026-07-29",429.56,429.56,32304900],["2026-07-30",485.39001,485.39001,36936600],["2026-07-31",476.14999,476.14999,26615700],["2026-08-03",484.64001,484.64001,24422300],["2026-08-04",518.58002,518.58002,48463600],["2026-08-05",482.04999,482.04999,49615800],["2026-08-06",489.28,489.28,24675300],["2026-08-07",483.35999,483.35999,26618800],["2026-08-10",469.56,469.56,19656600],["2026-08-11",474.32001,474.32001,18052500],["2026-08-12",482.92999,482.92999,18628300],["2026-08-13",483.01001,483.01001,18764900],["2026-08-14",514.39001,514.39001,25570300],["2026-08-17",506,506,20057600],["2026-08-18",484.39001,484.39001,23721500],["2026-08-19",466.42001,466.42001,19208400],["2026-08-20",469.45999,469.45999,15178900],["2026-08-21",473.25,473.25,14343900],["2026-08-24",456.75,456.75,16602200],["2026-08-25",479.17999,479.17999,19001400],["2026-08-26",480.92999,480.92999,14348100],["2026-08-27",476.67001,476.67001,16441800],["2026-08-28",465.57999,465.57999,15373900],["2026-08-31",470.72,470.72,12463000],["2026-09-01",459.60999,459.60999,16212800],["2026-09-02",457.06,457.06,11938800],["2026-09-03",456.16,456.16,14868100],["2026-09-04",477.57001,477.57001,19678700],["2026-09-08",505.73999,505.73999,28166500],["2026-09-09",521.09998,521.09998,22152400],["2026-09-10",503.60001,503.60001,16005500],["2026-09-11",516.13,516.13,19026200],["2026-09-14",493.41,493.41,24810100],["2026-09-15",504.20001,504.20001,17134000],["2026-09-16",512.5,512.5,22317700],["2026-09-17",545.09003,545.09003,28464700],["2026-09-18",559.82001,559.82001,31867300],["2026-09-21",615.52002,615.52002,44494300],["2026-09-22",623.77002,623.77002,28282800],["2026-09-23",614.60999,614.60999,16338200],["2026-09-24",629.26001,629.26001,25318900],["2026-09-25",630.63,630.63,17632100],["2026-09-28",607.87,607.87,22124100],["2026-09-29",607.57001,607.57001,16513900],["2026-09-30",611.76001,611.76001,16749100],["2026-10-01",615.72998,615.72998,17134500],["2026-10-02",633.90997,633.90997,19865300],["2026-10-05",631.75,631.75,13717500],["2026-10-06",649.41998,649.41998,24245900],["2026-10-07",645.85999,645.85999,18561100],["2026-10-08",620.67999,620.67999,23488200],["2026-10-09",608.09998,608.09998,13733300],["2026-10-12",594.23999,594.23999,15379900],["2026-10-13",605.53003,605.53003,17862600]]},"KLAC":{"rows":[["2010-01-04",3.692,2.08046,28270000],["2010-01-05",3.651,2.05735,21362000],["2010-01-06",3.637,2.04946,23794000],["2010-01-07",3.657,2.06073,23119000],["2010-01-08",3.712,2.09173,23796000],["2010-01-11",3.696,2.08271,19614000],["2010-01-12",3.567,2.01002,30022000],["2010-01-13",3.609,2.03369,39695000],["2010-01-14",3.5,1.97226,58674000],["2010-01-15",3.334,1.87872,67210000],["2010-01-19",3.364,1.89563,43745000],["2010-01-20",3.323,1.87252,46059000],["2010-01-21",3.285,1.85111,38524000],["2010-01-22",3.086,1.73897,79913000],["2010-01-25",3.096,1.74461,40213000],["2010-01-26",3.067,1.72827,38434000],["2010-01-27",3.085,1.73841,45574000],["2010-01-28",2.938,1.65558,86748000],["2010-01-29",2.82,1.58908,105196000],["2010-02-01",2.919,1.64487,69826000],["2010-02-02",2.91,1.6398,52457000],["2010-02-03",2.929,1.6505,61578000],["2010-02-04",2.831,1.59528,58912000],["2010-02-05",2.879,1.62233,59021000],["2010-02-08",2.872,1.61838,32998000],["2010-02-09",2.917,1.64374,35399000],["2010-02-10",2.899,1.6336,23483000],["2010-02-11",2.948,1.66985,41734000],["2010-02-12",2.967,1.68061,44932000],["2010-02-16",3.082,1.74575,43373000],["2010-02-17",3.043,1.72366,33279000],["2010-02-18",3.025,1.71347,31800000],["2010-02-19",3.058,1.73216,36989000],["2010-02-22",3.033,1.718,28493000],["2010-02-23",2.889,1.63643,52282000],["2010-02-24",2.909,1.64776,53158000],["2010-02-25",2.89,1.637,44404000],["2010-02-26",2.913,1.65003,33117000],["2010-03-01",3.014,1.70723,36532000],["2010-03-02",3.026,1.71403,30167000],["2010-03-03",3.023,1.71233,23719000],["2010-03-04",3.003,1.701,20375000],["2010-03-05",3.029,1.71573,25787000],["2010-03-08",3.013,1.70667,20010000],["2010-03-09",2.975,1.68514,31264000],["2010-03-10",3.013,1.70667,27337000],["2010-03-11",2.999,1.69874,27892000],["2010-03-12",2.945,1.66815,39705000],["2010-03-15",2.809,1.59112,72962000],["2010-03-16",2.901,1.64323,47182000],["2010-03-17",2.942,1.66645,42093000],["2010-03-18",2.909,1.64776,36976000],["2010-03-19",2.879,1.63077,39415000],["2010-03-22",2.977,1.68628,33518000],["2010-03-23",3.109,1.76105,68795000],["2010-03-24",3.066,1.73669,53603000],["2010-03-25",3.088,1.74915,42073000],["2010-03-26",3.041,1.72253,40179000],["2010-03-29",3.061,1.73386,26516000],["2010-03-30",3.088,1.74915,22970000],["2010-03-31",3.093,1.75198,42001000],["2010-04-01",3.111,1.76218,54641000],["2010-04-05",3.211,1.81882,35750000],["2010-04-06",3.194,1.80919,21321000],["2010-04-07",3.169,1.79503,34202000],["2010-04-08",3.109,1.76105,37118000],["2010-04-09",3.152,1.7854,22946000],["2010-04-12",3.166,1.79333,21094000],["2010-04-13",3.198,1.81146,29725000],["2010-04-14",3.329,1.88566,40713000],["2010-04-15",3.319,1.88,27287000],["2010-04-16",3.338,1.89076,49718000],["2010-04-19",3.326,1.88396,46177000],["2010-04-20",3.345,1.89473,30929000],["2010-04-21",3.344,1.89416,29546000],["2010-04-22",3.445,1.95137,57072000],["2010-04-23",3.448,1.95307,23282000],["2010-04-26",3.461,1.96043,23092000],["2010-04-27",3.366,1.90662,35234000],["2010-04-28",3.36,1.90322,38399000],["2010-04-29",3.469,1.96496,44954000],["2010-04-30",3.406,1.92928,73781000],["2010-05-03",3.53,1.99952,47014000],["2010-05-04",3.389,1.91965,73277000],["2010-05-05",3.304,1.8715,48791000],["2010-05-06",3.19,1.80693,65726000],["2010-05-07",3.114,1.76388,55115000],["2010-05-10",3.269,1.85168,35710000],["2010-05-11",3.267,1.85054,36692000],["2010-05-12",3.322,1.8817,30087000],["2010-05-13",3.212,1.82764,30531000],["2010-05-14",3.098,1.76277,44583000],["2010-05-17",3.157,1.79635,48085000],["2010-05-18",3.055,1.73831,33765000],["2010-05-19",3.07,1.74684,35292000],["2010-05-20",2.986,1.69905,59371000],["2010-05-21",3.023,1.7201,45417000],["2010-05-24",2.951,1.67913,30199000],["2010-05-25",2.975,1.69279,43297000],["2010-05-26",2.958,1.68311,39305000],["2010-05-27",3.126,1.77871,35773000],["2010-05-28",3.077,1.75083,25560000],["2010-06-01",2.993,1.70303,28243000],["2010-06-02",3.085,1.75538,35212000],["2010-06-03",3.163,1.79976,45520000],["2010-06-04",2.992,1.70246,49895000],["2010-06-07",2.841,1.61654,75402000],["2010-06-08",2.835,1.61313,83733000],["2010-06-09",2.808,1.59776,40639000],["2010-06-10",2.902,1.65125,36962000],["2010-06-11",2.916,1.65922,41070000],["2010-06-14",2.93,1.66718,38909000],["2010-06-15",3.039,1.7292,53397000],["2010-06-16",3.026,1.72181,58120000],["2010-06-17",3.04,1.72977,32333000],["2010-06-18",3.08,1.75253,44635000],["2010-06-21",3.155,1.79521,74244000],["2010-06-22",3.078,1.75139,48552000],["2010-06-23",3.091,1.75879,26995000],["2010-06-24",2.979,1.69506,35735000],["2010-06-25",2.988,1.70018,53809000],["2010-06-28",3.001,1.70758,36648000],["2010-06-29",2.827,1.60857,72599000],["2010-06-30",2.788,1.58638,39194000],["2010-07-01",2.716,1.54542,82175000],["2010-07-02",2.721,1.54826,31698000],["2010-07-06",2.73,1.55338,39353000],["2010-07-07",2.866,1.63077,39830000],["2010-07-08",2.87,1.63304,55422000],["2010-07-09",2.98,1.69563,57732000],["2010-07-12",2.951,1.67913,44205000],["2010-07-13",3.127,1.77928,73554000],["2010-07-14",3.054,1.73774,81195000],["2010-07-15",3.052,1.7366,60536000],["2010-07-16",2.923,1.6632,54323000],["2010-07-19",3.004,1.70929,37310000],["2010-07-20",3.046,1.73319,46441000],["2010-07-21",2.971,1.69051,51431000],["2010-07-22",3.083,1.75424,45393000],["2010-07-23",3.119,1.77472,30344000],["2010-07-26",3.183,1.81114,30843000],["2010-07-27",3.157,1.79635,35781000],["2010-07-28",3.091,1.75879,24468000],["2010-07-29",3.082,1.75367,39608000],["2010-07-30",3.167,1.80204,52473000],["2010-08-02",3.226,1.83561,27901000],["2010-08-03",3.237,1.84187,27135000],["2010-08-04",3.27,1.86064,27796000],["2010-08-05",3.252,1.8504,23008000],["2010-08-06",3.23,1.83788,28803000],["2010-08-09",3.252,1.8504,19448000],["2010-08-10",3.143,1.78838,45804000],["2010-08-11",2.978,1.69449,50424000],["2010-08-12",2.912,1.67097,37872000],["2010-08-13",2.91,1.66982,31266000],["2010-08-16",2.905,1.66695,30423000],["2010-08-17",2.973,1.70597,24372000],["2010-08-18",3.028,1.73753,35350000],["2010-08-19",2.993,1.71745,32278000],["2010-08-20",2.972,1.7054,24683000],["2010-08-23",2.901,1.66466,30819000],["2010-08-24",2.86,1.64113,37038000],["2010-08-25",2.904,1.66638,35925000],["2010-08-26",2.86,1.64113,25633000],["2010-08-27",2.913,1.67154,37938000],["2010-08-30",2.841,1.63023,18886000],["2010-08-31",2.801,1.60727,36879000],["2010-09-01",2.899,1.66351,31835000],["2010-09-02",2.977,1.70827,31442000],["2010-09-03",3.035,1.74155,21866000],["2010-09-07",2.866,1.64457,41487000],["2010-09-08",2.876,1.65031,34550000],["2010-09-09",2.891,1.65892,27635000],["2010-09-10",2.843,1.63137,29188000],["2010-09-13",2.929,1.68072,24264000],["2010-09-14",2.981,1.71056,24444000],["2010-09-15",3.001,1.72204,16282000],["2010-09-16",3.108,1.78344,76583000],["2010-09-17",3.105,1.78172,41848000],["2010-09-20",3.155,1.81041,36077000],["2010-09-21",3.229,1.85287,59894000],["2010-09-22",3.201,1.8368,53053000],["2010-09-23",3.281,1.88271,55128000],["2010-09-24",3.345,1.91943,52741000],["2010-09-27",3.381,1.94009,28453000],["2010-09-28",3.49,2.00264,45946000],["2010-09-29",3.512,2.01526,43767000],["2010-09-30",3.523,2.02157,49028000],["2010-10-01",3.501,2.00895,38001000],["2010-10-04",3.424,1.96476,41134000],["2010-10-05",3.516,2.01756,37294000],["2010-10-06",3.47,1.99116,35768000],["2010-10-07",3.5,2.00838,27090000],["2010-10-08",3.445,1.97681,63769000],["2010-10-11",3.452,1.98083,27583000],["2010-10-12",3.469,1.99059,39455000],["2010-10-13",3.496,2.00608,26212000],["2010-10-14",3.496,2.00608,22486000],["2010-10-15",3.567,2.04682,39007000],["2010-10-18",3.565,2.04567,23041000],["2010-10-19",3.516,2.01756,37903000],["2010-10-20",3.559,2.04223,23680000],["2010-10-21",3.59,2.06002,33012000],["2010-10-22",3.599,2.06518,35633000],["2010-10-25",3.681,2.11224,30946000],["2010-10-26",3.599,2.06518,35048000],["2010-10-27",3.656,2.09789,31989000],["2010-10-28",3.548,2.03592,62845000],["2010-10-29",3.572,2.04969,43114000],["2010-11-01",3.556,2.04051,34173000],["2010-11-02",3.586,2.05772,28676000],["2010-11-03",3.608,2.07035,26912000],["2010-11-04",3.781,2.16962,30043000],["2010-11-05",3.757,2.15585,21300000],["2010-11-08",3.792,2.17593,18439000],["2010-11-09",3.742,2.14724,21960000],["2010-11-10",3.738,2.15937,23828000],["2010-11-11",3.696,2.13511,16525000],["2010-11-12",3.668,2.11893,20873000],["2010-11-15",3.666,2.11778,18033000],["2010-11-16",3.592,2.07503,33636000],["2010-11-17",3.58,2.0681,24349000],["2010-11-18",3.653,2.11027,20428000],["2010-11-19",3.674,2.1224,18901000],["2010-11-22",3.707,2.14146,16950000],["2010-11-23",3.646,2.10622,18068000],["2010-11-24",3.752,2.16746,11222000],["2010-11-26",3.719,2.14839,5084000],["2010-11-29",3.727,2.15302,18418000],["2010-11-30",3.667,2.11836,22779000],["2010-12-01",3.84,2.21829,22431000],["2010-12-02",3.946,2.27953,30319000],["2010-12-03",4.016,2.31997,22632000],["2010-12-06",3.981,2.29975,12662000],["2010-12-07",3.966,2.29108,15622000],["2010-12-08",4.003,2.31246,18643000],["2010-12-09",3.982,2.30032,27815000],["2010-12-10",3.948,2.28068,23895000],["2010-12-13",3.897,2.25122,23190000],["2010-12-14",3.92,2.26451,16800000],["2010-12-15",3.923,2.26624,29346000],["2010-12-16",3.968,2.29224,16825000],["2010-12-17",3.983,2.3009,26284000],["2010-12-20",3.963,2.28935,12609000],["2010-12-21",3.963,2.28935,8863000],["2010-12-22",3.968,2.29224,9580000],["2010-12-23",3.958,2.28646,6341000],["2010-12-27",3.973,2.29513,6491000],["2010-12-28",3.963,2.28935,7034000],["2010-12-29",3.949,2.28126,7930000],["2010-12-30",3.92,2.26451,9190000],["2010-12-31",3.864,2.23216,15410000],["2011-01-03",3.875,2.23851,20175000],["2011-01-04",3.848,2.22292,17126000],["2011-01-05",3.79,2.18941,31689000],["2011-01-06",3.82,2.20674,17250000],["2011-01-07",3.769,2.17728,19728000],["2011-01-10",3.865,2.23274,23725000],["2011-01-11",3.856,2.22754,16947000],["2011-01-12",3.899,2.25238,15191000],["2011-01-13",3.975,2.29628,35079000],["2011-01-14",4.211,2.43261,73520000],["2011-01-18",4.237,2.44763,31046000],["2011-01-19",4.161,2.40373,22662000],["2011-01-20",4.213,2.43377,32226000],["2011-01-21",4.183,2.41644,18613000],["2011-01-24",4.311,2.49038,45270000],["2011-01-25",4.367,2.52273,44989000],["2011-01-26",4.453,2.57241,37997000],["2011-01-27",4.468,2.58108,26244000],["2011-01-28",4.369,2.52389,41616000],["2011-01-31",4.408,2.54642,28040000],["2011-02-01",4.509,2.60476,29796000],["2011-02-02",4.516,2.60881,21192000],["2011-02-03",4.489,2.59321,12344000],["2011-02-04",4.563,2.63596,19565000],["2011-02-07",4.616,2.66658,34322000],["2011-02-08",4.62,2.66888,23977000],["2011-02-09",4.618,2.66773,21878000],["2011-02-10",4.617,2.66715,29324000],["2011-02-11",4.693,2.71106,26146000],["2011-02-14",4.818,2.78327,28331000],["2011-02-15",4.824,2.78673,24729000],["2011-02-16",4.882,2.82024,22665000],["2011-02-17",4.953,2.87598,30102000],["2011-02-18",4.989,2.89688,26503000],["2011-02-22",4.757,2.76217,23972000],["2011-02-23",4.711,2.73546,21682000],["2011-02-24",4.778,2.77437,15311000],["2011-02-25",4.896,2.84288,19917000],["2011-02-28",4.882,2.83475,19833000],["2011-03-01",4.795,2.78424,26147000],["2011-03-02",4.968,2.88469,30019000],["2011-03-03",5.115,2.97005,46052000],["2011-03-04",5.121,2.97353,23458000],["2011-03-07",4.925,2.85972,38211000],["2011-03-08",4.979,2.89108,20435000],["2011-03-09",4.75,2.75811,28189000],["2011-03-10",4.577,2.65765,41464000],["2011-03-11",4.613,2.67856,17689000],["2011-03-14",4.585,2.6623,14655000],["2011-03-15",4.558,2.64662,31414000],["2011-03-16",4.439,2.57752,26906000],["2011-03-17",4.515,2.62165,25342000],["2011-03-18",4.478,2.60017,29645000],["2011-03-21",4.596,2.66869,19036000],["2011-03-22",4.556,2.64546,14972000],["2011-03-23",4.612,2.67798,20925000],["2011-03-24",4.719,2.74011,22650000],["2011-03-25",4.686,2.72095,20095000],["2011-03-28",4.73,2.74649,14244000],["2011-03-29",4.754,2.76043,16043000],["2011-03-30",4.762,2.76507,18406000],["2011-03-31",4.732,2.74766,21541000],["2011-04-01",4.68,2.71746,25975000],["2011-04-04",4.643,2.69598,18732000],["2011-04-05",4.616,2.6803,25316000],["2011-04-06",4.617,2.68088,21331000],["2011-04-07",4.406,2.55836,39525000],["2011-04-08",4.37,2.53746,20456000],["2011-04-11",4.342,2.5212,24089000],["2011-04-12",4.236,2.45965,22658000],["2011-04-13",4.241,2.46255,31783000],["2011-04-14",4.248,2.46662,23032000],["2011-04-15",4.28,2.4852,21889000],["2011-04-18",4.158,2.41436,27119000],["2011-04-19",4.178,2.42597,20022000],["2011-04-20",4.463,2.59146,33168000],["2011-04-21",4.26,2.47359,38307000],["2011-04-25",4.266,2.47707,18575000],["2011-04-26",4.395,2.55197,23000000],["2011-04-27",4.407,2.55894,16788000],["2011-04-28",4.336,2.51772,32000000],["2011-04-29",4.39,2.54907,56250000],["2011-05-02",4.368,2.5363,30602000],["2011-05-03",4.305,2.49972,23000000],["2011-05-04",4.383,2.54501,32723000],["2011-05-05",4.452,2.58507,36000000],["2011-05-06",4.496,2.61062,27844000],["2011-05-09",4.501,2.61352,15942000],["2011-05-10",4.501,2.61352,15493000],["2011-05-11",4.43,2.5723,23000000],["2011-05-12",4.489,2.62135,26274000],["2011-05-13",4.443,2.59449,21118000],["2011-05-16",4.348,2.53901,20396000],["2011-05-17",4.259,2.48704,29723000],["2011-05-18",4.283,2.50106,22677000],["2011-05-19",4.121,2.40646,43655000],["2011-05-20",4.12,2.40587,24922000],["2011-05-23",4.07,2.37667,27086000],["2011-05-24",4.059,2.37025,14784000],["2011-05-25",4.108,2.39886,23714000],["2011-05-26",4.134,2.41405,19308000],["2011-05-27",4.162,2.4304,13714000],["2011-05-31",4.31,2.51682,26556000],["2011-06-01",4.136,2.41522,38992000],["2011-06-02",4.172,2.43624,15425000],["2011-06-03",4.072,2.37784,20009000],["2011-06-06",4.056,2.3685,13843000],["2011-06-07",4.112,2.4012,19747000],["2011-06-08",4.035,2.35624,16222000],["2011-06-09",4.087,2.3866,18533000],["2011-06-10",3.995,2.33288,22307000],["2011-06-13",3.966,2.31594,14582000],["2011-06-14",4.062,2.372,20274000],["2011-06-15",3.955,2.30952,21825000],["2011-06-16",3.839,2.24178,30611000],["2011-06-17",3.81,2.22485,30979000],["2011-06-20",3.818,2.22952,18436000],["2011-06-21",3.897,2.27565,21612000],["2011-06-22",3.885,2.26864,13719000],["2011-06-23",3.946,2.30427,24352000],["2011-06-24",3.903,2.27916,46694000],["2011-06-27",3.98,2.32412,18477000],["2011-06-28",4.014,2.34397,12570000],["2011-06-29",3.974,2.32062,16349000],["2011-06-30",4.048,2.36383,17294000],["2011-07-01",4.145,2.42047,17393000],["2011-07-05",4.061,2.37142,24939000],["2011-07-06",3.974,2.32062,23839000],["2011-07-07",4.253,2.48354,58373000],["2011-07-08",4.225,2.46719,31070000],["2011-07-11",4.229,2.46952,51931000],["2011-07-12",4.131,2.4123,79905000],["2011-07-13",4.163,2.43098,36007000],["2011-07-14",4.075,2.37959,31485000],["2011-07-15",4.095,2.39127,24531000],["2011-07-18",4.053,2.36675,21741000],["2011-07-19",4.244,2.47828,29987000],["2011-07-20",4.24,2.47595,29779000],["2011-07-21",4.299,2.5104,24554000],["2011-07-22",4.411,2.5758,21222000],["2011-07-25",4.404,2.57171,23963000],["2011-07-26",4.371,2.55244,21179000],["2011-07-27",4.177,2.43916,30830000],["2011-07-28",4.171,2.43565,34183000],["2011-07-29",3.982,2.32529,45331000],["2011-08-01",3.992,2.33113,35097000],["2011-08-02",3.836,2.24003,44099000],["2011-08-03",3.908,2.28207,42151000],["2011-08-04",3.666,2.14076,45020000],["2011-08-05",3.62,2.1139,54926000],["2011-08-08",3.423,1.99886,69504000],["2011-08-09",3.619,2.11331,87257000],["2011-08-10",3.536,2.06485,63256000],["2011-08-11",3.607,2.12736,62818000],["2011-08-12",3.593,2.11911,41811000],["2011-08-15",3.697,2.18044,21861000],["2011-08-16",3.629,2.14034,30490000],["2011-08-17",3.619,2.13444,25562000],["2011-08-18",3.421,2.01766,28857000],["2011-08-19",3.367,1.98581,22404000],["2011-08-22",3.382,1.99466,25808000],["2011-08-23",3.549,2.09316,22248000],["2011-08-24",3.548,2.09257,18573000],["2011-08-25",3.448,2.03359,29789000],["2011-08-26",3.547,2.09198,24925000],["2011-08-29",3.688,2.17514,16407000],["2011-08-30",3.664,2.16098,20774000],["2011-08-31",3.668,2.16334,35603000],["2011-09-01",3.607,2.12736,28194000],["2011-09-02",3.482,2.05364,23863000],["2011-09-06",3.425,2.02002,29155000],["2011-09-07",3.578,2.11026,23685000],["2011-09-08",3.537,2.08608,28558000],["2011-09-09",3.546,2.09139,34548000],["2011-09-12",3.641,2.14742,35610000],["2011-09-13",3.771,2.22409,38671000],["2011-09-14",3.871,2.28307,47152000],["2011-09-15",3.913,2.30784,30314000],["2011-09-16",3.935,2.32081,30173000],["2011-09-19",3.877,2.28661,41722000],["2011-09-20",3.833,2.26066,26585000],["2011-09-21",3.816,2.25063,42001000],["2011-09-22",3.708,2.18693,41146000],["2011-09-23",3.773,2.22527,35945000],["2011-09-26",3.969,2.34087,90212000],["2011-09-27",4.004,2.36151,53990000],["2011-09-28",3.886,2.29191,42911000],["2011-09-29",3.903,2.30194,37753000],["2011-09-30",3.828,2.25771,31788000],["2011-10-03",3.723,2.19578,38343000],["2011-10-04",3.877,2.28661,44980000],["2011-10-05",4.015,2.368,35391000],["2011-10-06",4.008,2.36387,55927000],["2011-10-07",4.154,2.44998,55023000],["2011-10-10",4.291,2.53078,44880000],["2011-10-11",4.291,2.53078,28017000],["2011-10-12",4.383,2.58504,50263000],["2011-10-13",4.376,2.58091,37777000],["2011-10-14",4.385,2.58622,29526000],["2011-10-17",4.323,2.54965,33484000],["2011-10-18",4.375,2.58032,29888000],["2011-10-19",4.322,2.54906,27868000],["2011-10-20",4.254,2.50896,50717000],["2011-10-21",4.33,2.55378,24693000],["2011-10-24",4.482,2.64343,32036000],["2011-10-25",4.482,2.64343,30186000],["2011-10-26",4.521,2.66643,33519000],["2011-10-27",4.731,2.79028,44683000],["2011-10-28",4.735,2.79264,31638000],["2011-10-31",4.709,2.77731,34330000],["2011-11-01",4.52,2.66584,35060000],["2011-11-02",4.572,2.69651,25913000],["2011-11-03",4.726,2.78733,30391000],["2011-11-04",4.748,2.80031,25100000],["2011-11-07",4.729,2.7891,27635000],["2011-11-08",4.781,2.81977,25225000],["2011-11-09",4.549,2.70273,37232000],["2011-11-10",4.635,2.75382,26856000],["2011-11-11",4.845,2.87859,29345000],["2011-11-14",4.78,2.83998,25107000],["2011-11-15",4.842,2.87681,22348000],["2011-11-16",4.754,2.82453,22306000],["2011-11-17",4.549,2.70273,50614000],["2011-11-18",4.439,2.63737,40909000],["2011-11-21",4.426,2.62965,37016000],["2011-11-22",4.331,2.57321,25013000],["2011-11-23",4.251,2.52568,23704000],["2011-11-25",4.208,2.50013,10205000],["2011-11-28",4.352,2.58568,22545000],["2011-11-29",4.33,2.57261,33244000],["2011-11-30",4.61,2.73897,37379000],["2011-12-01",4.723,2.80611,30006000],["2011-12-02",4.695,2.78947,31706000],["2011-12-05",4.869,2.89285,39265000],["2011-12-06",4.915,2.92018,35042000],["2011-12-07",4.905,2.91424,31112000],["2011-12-08",4.805,2.85483,28458000],["2011-12-09",4.9,2.91127,24182000],["2011-12-12",4.759,2.8275,30518000],["2011-12-13",4.683,2.78234,25509000],["2011-12-14",4.622,2.7461,26675000],["2011-12-15",4.596,2.73065,32744000],["2011-12-16",4.604,2.73541,41768000],["2011-12-19",4.519,2.68491,33338000],["2011-12-20",4.781,2.84057,38475000],["2011-12-21",4.691,2.7871,27313000],["2011-12-22",4.814,2.86017,21350000],["2011-12-23",4.851,2.88216,8202000],["2011-12-27",4.884,2.90176,12795000],["2011-12-28",4.837,2.87384,13252000],["2011-12-29",4.878,2.8982,10435000],["2011-12-30",4.825,2.86671,10466000],["2012-01-03",4.746,2.81977,33108000],["2012-01-04",4.691,2.7871,30490000],["2012-01-05",4.752,2.82334,30344000],["2012-01-06",4.773,2.83582,27656000],["2012-01-09",4.818,2.86255,29768000],["2012-01-10",4.857,2.88572,23316000],["2012-01-11",4.932,2.93028,27181000],["2012-01-12",4.88,2.89939,29373000],["2012-01-13",4.79,2.84592,23099000],["2012-01-17",4.853,2.88335,26980000],["2012-01-18",5.002,2.97187,49248000],["2012-01-19",5.103,3.03188,43315000],["2012-01-20",5.15,3.05981,46280000],["2012-01-23",5.057,3.00455,29174000],["2012-01-24",5.126,3.04555,32036000],["2012-01-25",5.124,3.04436,26837000],["2012-01-26",5.026,2.98613,38783000],["2012-01-27",5.233,3.10912,68418000],["2012-01-30",5.107,3.03426,42631000],["2012-01-31",5.111,3.03663,39917000],["2012-02-01",5.17,3.07169,25481000],["2012-02-02",5.153,3.06159,18699000],["2012-02-03",5.198,3.08832,26955000],["2012-02-06",5.083,3.02,26230000],["2012-02-07",5.11,3.03604,28875000],["2012-02-08",5.132,3.04911,19794000],["2012-02-09",5.077,3.01643,19433000],["2012-02-10",4.941,2.93563,29107000],["2012-02-13",4.912,2.9184,32657000],["2012-02-14",4.96,2.94692,20357000],["2012-02-15",4.933,2.93088,23717000],["2012-02-16",5.068,3.0326,26912000],["2012-02-17",5.017,3.00208,22739000],["2012-02-21",4.821,2.8848,38320000],["2012-02-22",4.83,2.89019,29455000],["2012-02-23",4.855,2.90515,21774000],["2012-02-24",4.775,2.85728,24691000],["2012-02-27",4.825,2.8872,21290000],["2012-02-28",4.906,2.93567,19832000],["2012-02-29",4.839,2.89557,27486000],["2012-03-01",4.808,2.87702,23434000],["2012-03-02",4.775,2.85728,19259000],["2012-03-05",4.7,2.8124,29498000],["2012-03-06",4.733,2.83214,36345000],["2012-03-07",4.763,2.8501,24309000],["2012-03-08",4.795,2.86924,28319000],["2012-03-09",4.946,2.9596,38076000],["2012-03-12",4.982,2.98114,28961000],["2012-03-13",5.058,3.02662,34885000],["2012-03-14",5.065,3.03081,24330000],["2012-03-15",5.188,3.10441,34395000],["2012-03-16",5.199,3.11099,22531000],["2012-03-19",5.236,3.13313,21162000],["2012-03-20",5.269,3.15288,27805000],["2012-03-21",5.268,3.15228,26521000],["2012-03-22",5.228,3.12834,26309000],["2012-03-23",5.288,3.16425,17385000],["2012-03-26",5.408,3.23605,24310000],["2012-03-27",5.444,3.25759,33829000],["2012-03-28",5.405,3.23426,22883000],["2012-03-29",5.41,3.23725,20504000],["2012-03-30",5.442,3.2564,15184000],["2012-04-02",5.467,3.27136,14803000],["2012-04-03",5.395,3.22827,19814000],["2012-04-04",5.314,3.1798,23509000],["2012-04-05",5.366,3.21092,12463000],["2012-04-09",5.328,3.18818,16047000],["2012-04-10",5.206,3.11518,22709000],["2012-04-11",5.32,3.1834,25998000],["2012-04-12",5.373,3.21511,19218000],["2012-04-13",5.272,3.15467,16778000],["2012-04-16",5.268,3.15228,14963000],["2012-04-17",5.348,3.20015,15242000],["2012-04-18",5.349,3.20075,21994000],["2012-04-19",5.337,3.19357,17201000],["2012-04-20",5.263,3.14929,18531000],["2012-04-23",5.189,3.10501,14749000],["2012-04-24",5.163,3.08945,16544000],["2012-04-25",5.32,3.1834,16546000],["2012-04-26",5.511,3.29769,51895000],["2012-04-27",5.229,3.12894,46686000],["2012-04-30",5.213,3.11937,19457000],["2012-05-01",5.223,3.12535,16282000],["2012-05-02",5.186,3.10321,20173000],["2012-05-03",5.082,3.04098,23957000],["2012-05-04",4.986,2.98354,21140000],["2012-05-07",4.973,2.97576,18716000],["2012-05-08",4.99,2.98593,29950000],["2012-05-09",5.003,2.99371,25966000],["2012-05-10",5,3.01299,31078000],["2012-05-11",5.003,3.0148,38509000],["2012-05-14",4.998,3.01179,19213000],["2012-05-15",4.964,2.9913,20621000],["2012-05-16",4.711,2.83884,42439000],["2012-05-17",4.624,2.78641,28546000],["2012-05-18",4.556,2.74544,28726000],["2012-05-21",4.62,2.784,26952000],["2012-05-22",4.6,2.77195,22204000],["2012-05-23",4.59,2.76593,42664000],["2012-05-24",4.574,2.75628,17590000],["2012-05-25",4.615,2.78099,20005000],["2012-05-29",4.684,2.82257,25434000],["2012-05-30",4.597,2.77014,23975000],["2012-05-31",4.583,2.76171,21842000],["2012-06-01",4.456,2.68518,26146000],["2012-06-04",4.465,2.6906,18237000],["2012-06-05",4.497,2.70988,22216000],["2012-06-06",4.653,2.80389,19095000],["2012-06-07",4.594,2.76834,19366000],["2012-06-08",4.733,2.8521,25267000],["2012-06-11",4.699,2.83161,22068000],["2012-06-12",4.765,2.87138,19225000],["2012-06-13",4.744,2.85873,22184000],["2012-06-14",4.731,2.85089,16385000],["2012-06-15",4.831,2.91115,24328000],["2012-06-18",4.942,2.97804,18493000],["2012-06-19",4.955,2.98587,23165000],["2012-06-20",4.975,2.99793,17411000],["2012-06-21",4.842,2.91778,20868000],["2012-06-22",4.849,2.922,52783000],["2012-06-25",4.706,2.83583,22628000],["2012-06-26",4.746,2.85993,16387000],["2012-06-27",4.811,2.8991,13351000],["2012-06-28",4.75,2.86234,14829000],["2012-06-29",4.925,2.9678,17800000],["2012-07-02",4.895,2.94972,16108000],["2012-07-03",4.896,2.95032,10434000],["2012-07-05",4.88,2.94068,16550000],["2012-07-06",4.606,2.77557,36822000],["2012-07-09",4.562,2.74905,29130000],["2012-07-10",4.549,2.74122,55780000],["2012-07-11",4.554,2.74423,20163000],["2012-07-12",4.562,2.74905,20290000],["2012-07-13",4.571,2.75448,18790000],["2012-07-16",4.559,2.74725,17396000],["2012-07-17",4.602,2.77316,29001000],["2012-07-18",4.87,2.93465,32241000],["2012-07-19",4.934,2.97322,23146000],["2012-07-20",4.922,2.96599,23642000],["2012-07-23",4.823,2.90633,22273000],["2012-07-24",4.81,2.8985,18160000],["2012-07-25",4.894,2.94911,23420000],["2012-07-26",4.966,2.9925,27536000],["2012-07-27",5.091,3.06783,27111000],["2012-07-30",5.115,3.08229,17683000],["2012-07-31",5.091,3.06783,26121000],["2012-08-01",5.078,3.05999,17260000],["2012-08-02",5.16,3.10941,27460000],["2012-08-03",5.21,3.13954,18953000],["2012-08-06",5.203,3.13532,14870000],["2012-08-07",5.278,3.18051,17765000],["2012-08-08",5.291,3.18835,18866000],["2012-08-09",5.306,3.22174,15299000],["2012-08-10",5.312,3.22539,8965000],["2012-08-13",5.295,3.21506,15832000],["2012-08-14",5.229,3.17499,15284000],["2012-08-15",5.255,3.19078,12240000],["2012-08-16",5.331,3.23692,17767000],["2012-08-17",5.334,3.23874,13903000],["2012-08-20",5.33,3.23632,12216000],["2012-08-21",5.359,3.25392,18790000],["2012-08-22",5.327,3.23449,15651000],["2012-08-23",5.306,3.22174,14012000],["2012-08-24",5.336,3.23996,14510000],["2012-08-27",5.298,3.21689,17952000],["2012-08-28",5.166,3.13674,40903000],["2012-08-29",5.223,3.17134,17875000],["2012-08-30",5.089,3.08998,21552000],["2012-08-31",5.131,3.11548,17036000],["2012-09-04",5.212,3.16467,21125000],["2012-09-05",5.116,3.10638,19489000],["2012-09-06",5.242,3.18288,16003000],["2012-09-07",5.185,3.14827,22868000],["2012-09-10",5.217,3.1677,19323000],["2012-09-11",5.183,3.14706,21769000],["2012-09-12",5.149,3.12641,18143000],["2012-09-13",5.148,3.12581,27107000],["2012-09-14",5.248,3.18653,17719000],["2012-09-17",5.185,3.14827,18646000],["2012-09-18",5.085,3.08755,23251000],["2012-09-19",4.843,2.94061,62824000],["2012-09-20",4.759,2.88961,34024000],["2012-09-21",4.766,2.89386,25926000],["2012-09-24",4.713,2.86168,19875000],["2012-09-25",4.685,2.84468,29513000],["2012-09-26",4.684,2.84407,32449000],["2012-09-27",4.79,2.90843,31983000],["2012-09-28",4.771,2.8969,31757000],["2012-10-01",4.729,2.87139,33078000],["2012-10-02",4.755,2.88718,19933000],["2012-10-03",4.718,2.86472,18926000],["2012-10-04",4.715,2.86289,16701000],["2012-10-05",4.712,2.86107,12459000],["2012-10-08",4.684,2.84407,13368000],["2012-10-09",4.647,2.82161,22009000],["2012-10-10",4.555,2.76574,24555000],["2012-10-11",4.49,2.72628,28130000],["2012-10-12",4.515,2.74146,22050000],["2012-10-15",4.576,2.77849,25238000],["2012-10-16",4.631,2.81189,23631000],["2012-10-17",4.573,2.77667,34199000],["2012-10-18",4.657,2.82768,32925000],["2012-10-19",4.558,2.76757,22559000],["2012-10-22",4.694,2.85014,25740000],["2012-10-23",4.66,2.8295,28084000],["2012-10-24",4.713,2.86168,27753000],["2012-10-25",4.714,2.86229,45465000],["2012-10-26",4.663,2.83132,42790000],["2012-10-31",4.655,2.82646,26089000],["2012-11-01",4.872,2.95822,23409000],["2012-11-02",4.79,2.90843,28244000],["2012-11-05",4.823,2.92847,19095000],["2012-11-06",4.89,2.96915,29422000],["2012-11-07",4.692,2.84893,25579000],["2012-11-08",4.566,2.77242,35188000],["2012-11-09",4.624,2.80764,34194000],["2012-11-12",4.76,2.89022,27107000],["2012-11-13",4.607,2.79732,27214000],["2012-11-14",4.513,2.74024,30093000],["2012-11-15",4.397,2.69368,39595000],["2012-11-16",4.433,2.71574,30175000],["2012-11-19",4.425,2.71084,25431000],["2012-11-20",4.433,2.71574,19245000],["2012-11-21",4.413,2.70348,9790000],["2012-11-23",4.517,2.7672,7321000],["2012-11-26",4.512,2.76413,16951000],["2012-11-27",4.474,2.74085,16647000],["2012-11-28",4.553,2.78925,23322000],["2012-11-29",4.557,2.7917,13298000],["2012-11-30",4.547,2.78558,22636000],["2012-12-03",4.539,2.78067,18976000],["2012-12-04",4.719,2.89095,31572000],["2012-12-05",4.64,2.84255,22194000],["2012-12-06",4.696,2.87686,11685000],["2012-12-07",4.719,2.89095,12087000],["2012-12-10",4.742,2.90504,14419000],["2012-12-11",4.742,2.90504,15611000],["2012-12-12",4.708,2.88421,12752000],["2012-12-13",4.661,2.85541,13347000],["2012-12-14",4.718,2.89033,18667000],["2012-12-17",4.735,2.90075,14646000],["2012-12-18",4.784,2.93077,12580000],["2012-12-19",4.792,2.93567,10661000],["2012-12-20",4.851,2.97181,13674000],["2012-12-21",4.837,2.96324,23759000],["2012-12-24",4.781,2.92893,5704000],["2012-12-26",4.768,2.92097,7987000],["2012-12-27",4.743,2.90565,14914000],["2012-12-28",4.702,2.88053,9379000],["2012-12-31",4.776,2.92587,10323000],["2013-01-02",4.957,3.03675,18375000],["2013-01-03",4.914,3.01041,22379000],["2013-01-04",4.898,3.0006,13323000],["2013-01-07",4.863,2.97916,15480000],["2013-01-08",4.737,2.90197,15667000],["2013-01-09",4.784,2.93077,10209000],["2013-01-10",4.859,2.97671,15309000],["2013-01-11",4.919,3.01347,17718000],["2013-01-14",4.892,2.99693,13257000],["2013-01-15",4.839,2.96446,16632000],["2013-01-16",4.85,2.9712,14933000],["2013-01-17",5.189,3.17888,71261000],["2013-01-18",5.184,3.17581,41401000],["2013-01-22",5.18,3.17336,18798000],["2013-01-23",5.235,3.20706,19676000],["2013-01-24",5.197,3.18378,22007000],["2013-01-25",5.634,3.45149,71617000],["2013-01-28",5.61,3.43679,21704000],["2013-01-29",5.582,3.41964,27218000],["2013-01-30",5.517,3.37982,20986000],["2013-01-31",5.491,3.36389,20982000],["2013-02-01",5.576,3.41596,19557000],["2013-02-04",5.582,3.41964,28666000],["2013-02-05",5.655,3.46436,26344000],["2013-02-06",5.702,3.49315,31691000],["2013-02-07",5.679,3.47906,22597000],["2013-02-08",5.657,3.46558,20665000],["2013-02-11",5.638,3.45394,16723000],["2013-02-12",5.671,3.47416,18607000],["2013-02-13",5.661,3.46803,14952000],["2013-02-14",5.61,3.46125,21828000],["2013-02-15",5.576,3.44027,14838000],["2013-02-19",5.639,3.47914,21399000],["2013-02-20",5.49,3.38721,16752000],["2013-02-21",5.386,3.32304,31418000],["2013-02-22",5.478,3.3798,15768000],["2013-02-25",5.302,3.27122,21468000],["2013-02-26",5.392,3.32674,16952000],["2013-02-27",5.473,3.37672,17065000],["2013-02-28",5.476,3.37857,18106000],["2013-03-01",5.45,3.36253,21224000],["2013-03-04",5.397,3.32983,17812000],["2013-03-05",5.555,3.42731,24731000],["2013-03-06",5.5,3.39338,26913000],["2013-03-07",5.504,3.39585,14219000],["2013-03-08",5.516,3.40325,11572000],["2013-03-11",5.471,3.37549,11348000],["2013-03-12",5.464,3.37117,9454000],["2013-03-13",5.473,3.37672,7273000],["2013-03-14",5.493,3.38906,12230000],["2013-03-15",5.265,3.24839,52444000],["2013-03-18",5.173,3.19163,23975000],["2013-03-19",5.135,3.16818,27538000],["2013-03-20",5.158,3.18237,14106000],["2013-03-21",5.126,3.16263,18428000],["2013-03-22",5.162,3.18484,19098000],["2013-03-25",5.165,3.18669,12716000],["2013-03-26",5.205,3.21137,16827000],["2013-03-27",5.174,3.19224,16950000],["2013-03-28",5.274,3.25394,15549000],["2013-04-01",5.157,3.18175,15007000],["2013-04-02",5.14,3.17127,18191000],["2013-04-03",5.13,3.1651,20788000],["2013-04-04",5.154,3.1799,12183000],["2013-04-05",5.173,3.19163,18794000],["2013-04-08",5.199,3.20767,16103000],["2013-04-09",5.264,3.24777,15301000],["2013-04-10",5.426,3.34772,19016000],["2013-04-11",5.38,3.31934,16021000],["2013-04-12",5.377,3.31749,11569000],["2013-04-15",5.231,3.22741,16664000],["2013-04-16",5.343,3.29651,18462000],["2013-04-17",5.275,3.25456,23121000],["2013-04-18",5.287,3.26196,21370000],["2013-04-19",5.305,3.27307,17957000],["2013-04-22",5.376,3.31687,15875000],["2013-04-23",5.521,3.40633,23071000],["2013-04-24",5.549,3.42361,14799000],["2013-04-25",5.59,3.44891,24576000],["2013-04-26",5.211,3.21507,78126000],["2013-04-29",5.311,3.27677,31917000],["2013-04-30",5.425,3.34711,43250000],["2013-05-01",5.359,3.30638,22462000],["2013-05-02",5.389,3.32489,20408000],["2013-05-03",5.43,3.35019,28401000],["2013-05-06",5.406,3.33538,20574000],["2013-05-07",5.446,3.36006,34049000],["2013-05-08",5.47,3.37487,13245000],["2013-05-09",5.42,3.36865,19706000],["2013-05-10",5.447,3.38543,14286000],["2013-05-13",5.37,3.33758,15995000],["2013-05-14",5.445,3.38419,15463000],["2013-05-15",5.505,3.42148,16467000],["2013-05-16",5.521,3.43143,24646000],["2013-05-17",5.587,3.47245,19483000],["2013-05-20",5.562,3.45691,20798000],["2013-05-21",5.606,3.48426,13623000],["2013-05-22",5.548,3.44821,20338000],["2013-05-23",5.494,3.41464,23241000],["2013-05-24",5.467,3.39787,12726000],["2013-05-28",5.567,3.46002,22132000],["2013-05-29",5.562,3.45691,29505000],["2013-05-30",5.651,3.51223,21026000],["2013-05-31",5.629,3.49855,23725000],["2013-06-03",5.69,3.53646,18497000],["2013-06-04",5.698,3.54144,14853000],["2013-06-05",5.65,3.5116,13126000],["2013-06-06",5.608,3.4855,9710000],["2013-06-07",5.677,3.52839,11916000],["2013-06-10",5.674,3.52652,8681000],["2013-06-11",5.528,3.43578,11590000],["2013-06-12",5.518,3.42956,20474000],["2013-06-13",5.661,3.51844,13404000],["2013-06-14",5.571,3.4625,11174000],["2013-06-17",5.598,3.47928,13214000],["2013-06-18",5.639,3.50477,14534000],["2013-06-19",5.621,3.49358,16920000],["2013-06-20",5.443,3.38295,17415000],["2013-06-21",5.477,3.40408,27559000],["2013-06-24",5.381,3.34441,26067000],["2013-06-25",5.55,3.44945,19684000],["2013-06-26",5.533,3.43889,16327000],["2013-06-27",5.557,3.4538,17664000],["2013-06-28",5.573,3.46375,23009000],["2013-07-01",5.528,3.43578,12391000],["2013-07-02",5.485,3.40905,12504000],["2013-07-03",5.507,3.42273,7162000],["2013-07-05",5.647,3.50974,16760000],["2013-07-08",5.549,3.44883,19393000],["2013-07-09",5.815,3.61416,40901000],["2013-07-10",5.924,3.6819,27056000],["2013-07-11",5.993,3.72479,22267000],["2013-07-12",6.039,3.75338,22263000],["2013-07-15",5.925,3.68252,19010000],["2013-07-16",5.948,3.69682,14417000],["2013-07-17",6.016,3.73908,13393000],["2013-07-18",6.018,3.74032,14347000],["2013-07-19",6.063,3.76829,18277000],["2013-07-22",6.031,3.7484,12293000],["2013-07-23",6.012,3.7366,9599000],["2013-07-24",5.945,3.69495,14283000],["2013-07-25",5.979,3.71609,20224000],["2013-07-26",5.878,3.65331,27821000],["2013-07-29",5.776,3.58992,25842000],["2013-07-30",5.842,3.63094,13441000],["2013-07-31",5.863,3.64399,14676000],["2013-08-01",6.012,3.7366,13800000],["2013-08-02",5.95,3.69806,11574000],["2013-08-05",5.865,3.64523,11578000],["2013-08-06",5.837,3.62783,8707000],["2013-08-07",5.841,3.63031,9915000],["2013-08-08",5.843,3.63156,11499000],["2013-08-09",5.771,3.58681,15784000],["2013-08-12",5.875,3.65145,11974000],["2013-08-13",5.935,3.68874,14405000],["2013-08-14",5.877,3.6806,10059000],["2013-08-15",5.707,3.57413,13817000],["2013-08-16",5.654,3.54094,24738000],["2013-08-19",5.632,3.52716,11098000],["2013-08-20",5.635,3.52904,15160000],["2013-08-21",5.588,3.4996,10920000],["2013-08-22",5.643,3.53405,10150000],["2013-08-23",5.667,3.54908,7691000],["2013-08-26",5.64,3.53217,7702000],["2013-08-27",5.467,3.42383,13744000],["2013-08-28",5.485,3.4351,9933000],["2013-08-29",5.534,3.46579,6111000],["2013-08-30",5.515,3.45389,8921000],["2013-09-03",5.538,3.46829,12415000],["2013-09-04",5.842,3.65868,32394000],["2013-09-05",5.854,3.66619,17764000],["2013-09-06",5.876,3.67997,15458000],["2013-09-09",5.89,3.68874,12721000],["2013-09-10",5.963,3.73446,16537000],["2013-09-11",5.972,3.74009,9052000],["2013-09-12",6.02,3.77015,9481000],["2013-09-13",6.028,3.77516,7939000],["2013-09-16",6.109,3.82589,20330000],["2013-09-17",6.168,3.86284,14399000],["2013-09-18",6.201,3.88351,9741000],["2013-09-19",6.176,3.86785,9573000],["2013-09-20",6.125,3.83591,16352000],["2013-09-23",6.127,3.83716,9361000],["2013-09-24",6.114,3.82902,22340000],["2013-09-25",6.148,3.85032,17470000],["2013-09-26",6.096,3.81775,13681000],["2013-09-27",6.091,3.81462,10379000],["2013-09-30",6.085,3.81086,10870000],["2013-10-01",6.099,3.81963,12515000],["2013-10-02",6.095,3.81712,10262000],["2013-10-03",6.042,3.78393,12639000],["2013-10-04",6.08,3.80773,14719000],["2013-10-07",6.076,3.80522,7498000],["2013-10-08",5.97,3.73884,10435000],["2013-10-09",5.946,3.72381,14145000],["2013-10-10",6.12,3.83278,10732000],["2013-10-11",6.168,3.86284,7721000],["2013-10-14",6.287,3.93737,9747000],["2013-10-15",6.195,3.87975,11318000],["2013-10-16",6.283,3.93486,10827000],["2013-10-17",6.389,4.00125,11347000],["2013-10-18",6.446,4.03694,17613000],["2013-10-21",6.443,4.03507,11594000],["2013-10-22",6.482,4.05949,14630000],["2013-10-23",6.305,3.94864,15231000],["2013-10-24",6.373,3.99123,19267000],["2013-10-25",6.388,4.00062,26340000],["2013-10-28",6.475,4.05511,17183000],["2013-10-29",6.619,4.14529,30539000],["2013-10-30",6.582,4.12212,16034000],["2013-10-31",6.56,4.10834,13294000],["2013-11-01",6.489,4.06387,13808000],["2013-11-04",6.447,4.03757,14635000],["2013-11-05",6.397,4.00626,15583000],["2013-11-06",6.465,4.04884,9258000],["2013-11-07",6.386,3.99937,12289000],["2013-11-08",6.48,4.05824,8169000],["2013-11-11",6.278,3.93173,19503000],["2013-11-12",6.332,3.96555,9894000],["2013-11-13",6.393,4.00375,10310000],["2013-11-14",6.263,3.95014,10562000],["2013-11-15",6.353,4.0069,19125000],["2013-11-18",6.288,3.96591,9431000],["2013-11-19",6.202,3.91167,11984000],["2013-11-20",6.187,3.90221,8381000],["2013-11-21",6.341,3.99934,9847000],["2013-11-22",6.349,4.00438,12094000],["2013-11-25",6.346,4.00249,8642000],["2013-11-26",6.445,4.06493,8948000],["2013-11-27",6.403,4.03844,11102000],["2013-11-29",6.387,4.02835,3859000],["2013-12-02",6.365,4.01447,8561000],["2013-12-03",6.366,4.0151,9651000],["2013-12-04",6.193,3.90599,37808000],["2013-12-05",6.181,3.89842,16753000],["2013-12-06",6.265,3.9514,10333000],["2013-12-09",6.278,3.9596,10810000],["2013-12-10",6.237,3.93374,9042000],["2013-12-11",6.197,3.90851,7948000],["2013-12-12",6.092,3.84229,15893000],["2013-12-13",6.118,3.85869,9054000],["2013-12-16",6.095,3.84418,13753000],["2013-12-17",6.194,3.90662,10633000],["2013-12-18",6.27,3.95456,11967000],["2013-12-19",6.27,3.95456,6708000],["2013-12-20",6.312,3.98105,16959000],["2013-12-23",6.385,4.02709,6139000],["2013-12-24",6.404,4.03907,3160000],["2013-12-26",6.412,4.04412,4415000],["2013-12-27",6.406,4.04033,5841000],["2013-12-30",6.42,4.04916,5404000],["2013-12-31",6.446,4.06556,5992000],["2014-01-02",6.338,3.99745,9827000],["2014-01-03",6.347,4.00312,7660000],["2014-01-06",6.236,3.93311,10676000],["2014-01-07",6.233,3.93122,18999000],["2014-01-08",6.23,3.92933,14446000],["2014-01-09",6.249,3.94131,19170000],["2014-01-10",6.362,4.01258,9969000],["2014-01-13",6.231,3.92996,13078000],["2014-01-14",6.386,4.02772,18025000],["2014-01-15",6.388,4.02898,16049000],["2014-01-16",6.306,3.97726,10659000],["2014-01-17",6.274,3.95708,14461000],["2014-01-21",6.244,3.93816,11013000],["2014-01-22",6.366,4.0151,16399000],["2014-01-23",6.353,4.0069,18725000],["2014-01-24",6.207,3.91482,24999000],["2014-01-27",6.17,3.89149,13927000],["2014-01-28",6.161,3.88581,18118000],["2014-01-29",6.152,3.88013,13893000],["2014-01-30",6.168,3.89022,14981000],["2014-01-31",6.147,3.87698,16384000],["2014-02-03",5.973,3.76723,20065000],["2014-02-04",6.029,3.80255,16695000],["2014-02-05",6.093,3.84292,15566000],["2014-02-06",6.183,3.89969,17430000],["2014-02-07",6.224,3.92554,8931000],["2014-02-10",6.233,3.93122,9241000],["2014-02-11",6.361,4.01195,10701000],["2014-02-12",6.379,4.0233,11237000],["2014-02-13",6.444,4.09317,12875000],["2014-02-14",6.528,4.14653,14110000],["2014-02-18",6.449,4.09635,13503000],["2014-02-19",6.44,4.09064,14328000],["2014-02-20",6.465,4.10651,11546000],["2014-02-21",6.497,4.12684,16397000],["2014-02-24",6.535,4.15098,9854000],["2014-02-25",6.527,4.1459,10791000],["2014-02-26",6.524,4.14399,8708000],["2014-02-27",6.497,4.12684,8720000],["2014-02-28",6.515,4.13827,11586000],["2014-03-03",6.432,4.08555,7581000],["2014-03-04",6.522,4.14272,10969000],["2014-03-05",6.546,4.15797,6023000],["2014-03-06",6.613,4.20052,8309000],["2014-03-07",6.685,4.24626,13142000],["2014-03-10",6.614,4.20116,11685000],["2014-03-11",6.637,4.21577,12073000],["2014-03-12",6.763,4.2958,17679000],["2014-03-13",6.675,4.2399,21310000],["2014-03-14",6.688,4.24816,14294000],["2014-03-17",6.778,4.30533,16368000],["2014-03-18",6.855,4.35424,12100000],["2014-03-19",6.86,4.35742,12772000],["2014-03-20",6.994,4.44253,17913000],["2014-03-21",7.002,4.44761,24013000],["2014-03-24",6.958,4.41966,18902000],["2014-03-25",6.981,4.43427,13544000],["2014-03-26",6.899,4.38219,13667000],["2014-03-27",6.85,4.35107,13993000],["2014-03-28",6.875,4.36694,8106000],["2014-03-31",6.914,4.39171,11716000],["2014-04-01",7.002,4.44761,12803000],["2014-04-02",7.089,4.50287,16979000],["2014-04-03",7.122,4.52383,16508000],["2014-04-04",6.94,4.40823,24160000],["2014-04-07",6.881,4.37075,25623000],["2014-04-08",6.803,4.32121,17115000],["2014-04-09",6.887,4.37457,10801000],["2014-04-10",6.668,4.23546,18099000],["2014-04-11",6.55,4.16051,20640000],["2014-04-14",6.591,4.18655,11622000],["2014-04-15",6.615,4.20179,12296000],["2014-04-16",6.578,4.17829,19237000],["2014-04-17",6.611,4.19925,12937000],["2014-04-21",6.64,4.21767,7082000],["2014-04-22",6.676,4.24054,9263000],["2014-04-23",6.672,4.238,15535000],["2014-04-24",6.774,4.30279,24633000],["2014-04-25",6.291,3.99599,44794000],["2014-04-28",6.345,4.03029,22450000],["2014-04-29",6.427,4.08238,25343000],["2014-04-30",6.399,4.06459,30108000],["2014-05-01",6.292,3.99663,23992000],["2014-05-02",6.32,4.01441,10726000],["2014-05-05",6.271,3.98328,12153000],["2014-05-06",6.23,3.95724,10035000],["2014-05-07",6.29,3.99536,14281000],["2014-05-08",6.259,3.97566,11948000],["2014-05-09",6.311,4.00869,11174000],["2014-05-12",6.412,4.07285,10704000],["2014-05-13",6.31,4.00806,15278000],["2014-05-14",6.299,4.00107,9863000],["2014-05-15",6.238,3.99084,14550000],["2014-05-16",6.315,4.0401,15519000],["2014-05-19",6.367,4.07336,10815000],["2014-05-20",6.322,4.04458,10455000],["2014-05-21",6.356,4.06633,6039000],["2014-05-22",6.364,4.07145,8269000],["2014-05-23",6.418,4.10599,8864000],["2014-05-27",6.524,4.17381,11843000],["2014-05-28",6.542,4.18532,10620000],["2014-05-29",6.565,4.20004,11721000],["2014-05-30",6.552,4.19172,7673000],["2014-06-02",6.558,4.19556,5617000],["2014-06-03",6.585,4.21283,10329000],["2014-06-04",6.625,4.23842,10880000],["2014-06-05",6.645,4.25122,9697000],["2014-06-06",6.697,4.28449,6661000],["2014-06-09",6.802,4.35166,12877000],["2014-06-10",6.811,4.35742,10207000],["2014-06-11",6.812,4.35806,8878000],["2014-06-12",6.785,4.34079,15274000],["2014-06-13",6.857,4.38685,7917000],["2014-06-16",6.87,4.39517,5741000],["2014-06-17",6.914,4.42331,6979000],["2014-06-18",6.904,4.41692,7080000],["2014-06-19",6.892,4.40924,10101000],["2014-06-20",7,4.47833,19638000],["2014-06-23",7.031,4.49817,9563000],["2014-06-24",6.944,4.44251,14064000],["2014-06-25",6.98,4.46554,14836000],["2014-06-26",6.996,4.47578,11503000],["2014-06-27",7.097,4.54039,42513000],["2014-06-30",7.264,4.64723,19719000],["2014-07-01",7.307,4.67474,18104000],["2014-07-02",7.324,4.68562,17560000],["2014-07-03",7.462,4.7739,15096000],["2014-07-07",7.403,4.73616,25107000],["2014-07-08",7.409,4.74,40825000],["2014-07-09",7.486,4.78926,29314000],["2014-07-10",7.472,4.7803,20340000],["2014-07-11",7.461,4.77327,9095000],["2014-07-14",7.49,4.79182,10372000],["2014-07-15",7.423,4.74895,17735000],["2014-07-16",7.412,4.74192,29680000],["2014-07-17",7.401,4.73488,22661000],["2014-07-18",7.45,4.76623,9691000],["2014-07-21",7.462,4.7739,7701000],["2014-07-22",7.452,4.76751,13495000],["2014-07-23",7.326,4.6869,26460000],["2014-07-24",7.302,4.67154,22819000],["2014-07-25",7.16,4.5807,49683000],["2014-07-28",7.183,4.59541,16119000],["2014-07-29",7.14,4.5679,13298000],["2014-07-30",7.189,4.59925,12202000],["2014-07-31",7.149,4.57366,15838000],["2014-08-01",7.163,4.58262,13811000],["2014-08-04",7.217,4.61716,12653000],["2014-08-05",7.16,4.5807,17656000],["2014-08-06",7.188,4.59861,13070000],["2014-08-07",7.163,4.58262,15407000],["2014-08-08",7.234,4.62804,9895000],["2014-08-11",7.26,4.64467,9741000],["2014-08-12",7.282,4.65875,10802000],["2014-08-13",7.293,4.66578,12647000],["2014-08-14",7.304,4.70508,8035000],["2014-08-15",7.407,4.77143,15638000],["2014-08-18",7.437,4.79075,9891000],["2014-08-19",7.496,4.82876,7082000],["2014-08-20",7.47,4.81201,6945000],["2014-08-21",7.514,4.84036,5769000],["2014-08-22",7.498,4.83005,6031000],["2014-08-25",7.551,4.86419,7497000],["2014-08-26",7.597,4.89382,12034000],["2014-08-27",7.643,4.92346,9166000],["2014-08-28",7.633,4.91702,7945000],["2014-08-29",7.642,4.92281,8315000],["2014-09-02",7.715,4.96984,13286000],["2014-09-03",7.772,5.00655,11449000],["2014-09-04",7.76,4.99883,15320000],["2014-09-05",7.831,5.04456,12743000],["2014-09-08",7.865,5.06646,18566000],["2014-09-09",7.857,5.06131,28360000],["2014-09-10",7.867,5.06775,17549000],["2014-09-11",7.864,5.06582,11208000],["2014-09-12",7.828,5.04263,14663000],["2014-09-15",7.733,4.98143,23614000],["2014-09-16",7.828,5.04263,12493000],["2014-09-17",7.957,5.12573,13245000],["2014-09-18",8.086,5.20883,14017000],["2014-09-19",8.077,5.20303,22973000],["2014-09-22",8.009,5.15923,18986000],["2014-09-23",8,5.15343,18176000],["2014-09-24",8.052,5.18692,14022000],["2014-09-25",7.953,5.12315,18441000],["2014-09-26",8.006,5.15729,8389000],["2014-09-29",7.985,5.14377,8210000],["2014-09-30",7.878,5.07484,13509000],["2014-10-01",7.654,4.93054,20795000],["2014-10-02",7.665,4.93763,14034000],["2014-10-03",7.625,4.91186,13147000],["2014-10-06",7.6,4.89576,15408000],["2014-10-07",7.551,4.86419,23523000],["2014-10-08",7.584,4.88545,38463000],["2014-10-09",7.365,4.74437,24256000],["2014-10-10",6.807,4.38492,67057000],["2014-10-13",6.561,4.22645,33792000],["2014-10-14",6.642,4.27863,24307000],["2014-10-15",6.746,4.34563,25159000],["2014-10-16",6.823,4.39523,16845000],["2014-10-17",6.844,4.40876,13054000],["2014-10-20",6.956,4.48091,9514000],["2014-10-21",7.138,4.59815,10882000],["2014-10-22",7.03,4.52858,12581000],["2014-10-23",7.1,4.57367,39332000],["2014-10-24",7.59,4.88932,81837000],["2014-10-27",7.506,4.8352,26895000],["2014-10-28",7.61,4.9022,21805000],["2014-10-29",7.63,4.91508,20829000],["2014-10-30",7.636,4.91895,18240000],["2014-10-31",7.915,5.09867,19181000],["2014-11-03",7.995,5.15021,18962000],["2014-11-04",8.003,5.15536,21223000],["2014-11-05",8.128,5.23588,12126000],["2014-11-06",8.083,5.20689,13999000],["2014-11-07",8,5.15343,15073000],["2014-11-10",8.051,5.18628,10194000],["2014-11-11",8.019,5.16567,7995000],["2014-11-12",7.973,5.13604,9458000],["2014-11-13",7.944,5.14965,10223000],["2014-11-14",8.033,5.20734,9453000],["2014-11-17",7.902,5.12242,12881000],["2014-11-18",8.071,5.23198,13090000],["2014-11-19",8.101,5.25142,19115000],["2014-11-20",8.069,5.23068,25622000],["2014-11-21",8.152,5.28448,24350000],["2014-11-24",8.371,5.42645,24614000],["2014-11-25",8.418,5.45692,25331000],["2014-11-26",6.733,5.4287,27259000],["2014-11-28",6.944,5.59882,19441000],["2014-12-01",6.886,5.55206,21070000],["2014-12-02",6.884,5.55044,19250000],["2014-12-03",7.102,5.72621,22717000],["2014-12-04",7.033,5.67058,18511000],["2014-12-05",7.066,5.69719,14138000],["2014-12-08",6.956,5.6085,15680000],["2014-12-09",6.988,5.6343,12439000],["2014-12-10",6.913,5.57383,18970000],["2014-12-11",6.915,5.57544,13599000],["2014-12-12",6.863,5.53351,18644000],["2014-12-15",6.736,5.43112,21699000],["2014-12-16",6.672,5.37951,16587000],["2014-12-17",6.775,5.46256,11984000],["2014-12-18",6.958,5.61011,11604000],["2014-12-19",6.972,5.6214,29780000],["2014-12-22",7.216,5.81813,16375000],["2014-12-23",7.263,5.85602,17487000],["2014-12-24",7.202,5.80684,4782000],["2014-12-26",7.185,5.79314,5548000],["2014-12-29",7.164,5.7762,7022000],["2014-12-30",7.119,5.73992,7688000],["2014-12-31",7.032,5.66977,9929000],["2015-01-02",7.029,5.66736,8210000],["2015-01-05",6.872,5.54077,10683000],["2015-01-06",6.669,5.3771,19515000],["2015-01-07",6.78,5.46659,16366000],["2015-01-08",6.893,5.5577,12761000],["2015-01-09",6.917,5.57705,7140000],["2015-01-12",6.709,5.40935,15322000],["2015-01-13",6.599,5.32066,14732000],["2015-01-14",6.555,5.28518,17894000],["2015-01-15",6.687,5.39161,33014000],["2015-01-16",6.783,5.46901,13992000],["2015-01-20",6.891,5.55609,15151000],["2015-01-21",6.941,5.5964,12501000],["2015-01-22",7.095,5.72057,22745000],["2015-01-23",6.524,5.26018,54668000],["2015-01-26",6.544,5.27631,30847000],["2015-01-27",6.334,5.10699,25351000],["2015-01-28",6.276,5.06023,17006000],["2015-01-29",6.339,5.11102,12810000],["2015-01-30",6.147,4.95621,16316000],["2015-02-02",6.187,4.98847,14342000],["2015-02-03",6.347,5.11747,14829000],["2015-02-04",6.316,5.09247,15124000],["2015-02-05",6.327,5.10135,12988000],["2015-02-06",6.261,5.04813,16632000],["2015-02-09",6.221,5.01588,17883000],["2015-02-10",6.381,5.14489,12697000],["2015-02-11",6.396,5.15698,8909000],["2015-02-12",6.387,5.1903,8699000],["2015-02-13",6.364,5.17161,14199000],["2015-02-17",6.393,5.19517,10687000],["2015-02-18",6.429,5.22443,10140000],["2015-02-19",6.466,5.2545,6401000],["2015-02-20",6.497,5.27969,9953000],["2015-02-23",6.447,5.23906,9421000],["2015-02-24",6.628,5.38614,11048000],["2015-02-25",6.588,5.35364,9221000],["2015-02-26",6.551,5.32357,7756000],["2015-02-27",6.496,5.27887,9411000],["2015-03-02",6.57,5.33901,13705000],["2015-03-03",6.39,5.19273,12880000],["2015-03-04",6.315,5.13179,10528000],["2015-03-05",6.223,5.05703,25917000],["2015-03-06",6.106,4.96195,14784000],["2015-03-09",6.137,4.98714,11782000],["2015-03-10",6.015,4.888,15455000],["2015-03-11",6.028,4.89856,8130000],["2015-03-12",6.041,4.90912,11683000],["2015-03-13",6.071,4.93351,10784000],["2015-03-16",6.192,5.03183,10644000],["2015-03-17",6.138,4.98795,8099000],["2015-03-18",6.179,5.02127,14491000],["2015-03-19",6.223,5.05703,10212000],["2015-03-20",6.354,5.16348,19376000],["2015-03-23",6.327,5.14154,10896000],["2015-03-24",6.297,5.11716,9365000],["2015-03-25",5.937,4.82461,21393000],["2015-03-26",5.843,4.74822,17795000],["2015-03-27",5.9,4.79454,21753000],["2015-03-30",5.941,4.82786,11337000],["2015-03-31",5.829,4.73685,18736000],["2015-04-01",5.775,4.69296,18463000],["2015-04-02",5.809,4.72059,11175000],["2015-04-06",5.814,4.72466,12155000],["2015-04-07",5.776,4.69378,7716000],["2015-04-08",5.805,4.71734,10041000],["2015-04-09",5.894,4.78967,15883000],["2015-04-10",5.912,4.80429,11960000],["2015-04-13",5.9,4.79454,11897000],["2015-04-14",5.936,4.8238,14845000],["2015-04-15",6.004,4.87906,17204000],["2015-04-16",5.933,4.82136,21349000],["2015-04-17",5.8,4.71328,17714000],["2015-04-20",5.856,4.75879,12082000],["2015-04-21",5.934,4.82217,20726000],["2015-04-22",6.03,4.90019,12821000],["2015-04-23",5.985,4.86362,17520000],["2015-04-24",5.889,4.78561,29649000],["2015-04-27",5.948,4.83355,29735000],["2015-04-28",5.977,4.85712,11368000],["2015-04-29",5.926,4.81567,17733000],["2015-04-30",5.88,4.77829,14786000],["2015-05-01",6.009,4.88312,9842000],["2015-05-04",6.029,4.89937,7190000],["2015-05-05",5.849,4.7531,15431000],["2015-05-06",5.826,4.73441,9238000],["2015-05-07",5.886,4.78317,7366000],["2015-05-08",5.98,4.85956,15967000],["2015-05-11",5.961,4.84412,10615000],["2015-05-12",5.873,4.7726,15332000],["2015-05-13",5.888,4.78479,9886000],["2015-05-14",5.935,4.86429,14602000],["2015-05-15",5.991,4.91019,13617000],["2015-05-18",5.973,4.89544,9589000],["2015-05-19",5.908,4.84216,12319000],["2015-05-20",5.908,4.84216,7065000],["2015-05-21",5.916,4.84872,6905000],["2015-05-22",5.912,4.84544,8548000],["2015-05-26",5.825,4.77414,10056000],["2015-05-27",5.998,4.91593,13732000],["2015-05-28",6.027,4.9397,9360000],["2015-05-29",5.966,4.8897,16882000],["2015-06-01",5.979,4.90036,11625000],["2015-06-02",5.935,4.86429,9795000],["2015-06-03",5.864,4.8061,13738000],["2015-06-04",5.725,4.69218,18238000],["2015-06-05",5.697,4.66923,10380000],["2015-06-08",5.597,4.58727,13617000],["2015-06-09",5.565,4.56104,12336000],["2015-06-10",5.616,4.60284,11497000],["2015-06-11",5.648,4.62907,10091000],["2015-06-12",5.589,4.58072,7928000],["2015-06-15",5.643,4.62497,14823000],["2015-06-16",5.72,4.68808,12582000],["2015-06-17",5.713,4.68234,8573000],["2015-06-18",5.821,4.77086,11581000],["2015-06-19",5.799,4.75283,21992000],["2015-06-22",5.821,4.77086,11086000],["2015-06-23",5.728,4.69464,11827000],["2015-06-24",5.721,4.6889,9711000],["2015-06-25",5.734,4.69955,11262000],["2015-06-26",5.715,4.68398,18724000],["2015-06-29",5.576,4.57006,21201000],["2015-06-30",5.621,4.60694,10935000],["2015-07-01",5.679,4.65448,8683000],["2015-07-02",5.726,4.693,8298000],["2015-07-06",5.618,4.60448,11124000],["2015-07-07",5.61,4.59793,13162000],["2015-07-08",5.48,4.49138,10978000],["2015-07-09",5.473,4.48564,9957000],["2015-07-10",5.511,4.51679,10984000],["2015-07-13",5.632,4.61596,10338000],["2015-07-14",5.563,4.5594,22988000],["2015-07-15",5.476,4.4881,15747000],["2015-07-16",5.258,4.30943,30497000],["2015-07-17",5.193,4.25615,14389000],["2015-07-20",5.21,4.27009,9990000],["2015-07-21",5.182,4.24714,9874000],["2015-07-22",5.167,4.23484,15172000],["2015-07-23",5.284,4.33074,24037000],["2015-07-24",5.125,4.20042,17005000],["2015-07-27",5.104,4.18321,17334000],["2015-07-28",5.192,4.25533,14611000],["2015-07-29",5.174,4.24058,12197000],["2015-07-30",5.206,4.26681,14624000],["2015-07-31",5.305,4.34795,31650000],["2015-08-03",5.254,4.30615,16222000],["2015-08-04",5.185,4.2496,10566000],["2015-08-05",5.264,4.31434,12707000],["2015-08-06",5.195,4.25779,12589000],["2015-08-07",5.235,4.29058,12073000],["2015-08-10",5.415,4.4381,17780000],["2015-08-11",5.301,4.34467,12120000],["2015-08-12",5.328,4.3668,14537000],["2015-08-13",5.152,4.26417,11596000],["2015-08-14",5.12,4.23768,12705000],["2015-08-17",5.183,4.28983,9864000],["2015-08-18",5.019,4.15409,15060000],["2015-08-19",5.001,4.13919,9656000],["2015-08-20",4.844,4.00924,13485000],["2015-08-21",4.77,3.948,18281000],["2015-08-24",4.697,3.88758,28902000],["2015-08-25",4.632,3.83378,23156000],["2015-08-26",4.811,3.98193,15983000],["2015-08-27",4.959,4.10443,11901000],["2015-08-28",4.989,4.12926,11391000],["2015-08-31",5.011,4.14747,17276000],["2015-09-01",4.803,3.97531,14691000],["2015-09-02",4.866,4.02745,10713000],["2015-09-03",4.883,4.04152,10655000],["2015-09-04",4.754,3.93475,10444000],["2015-09-08",4.98,4.12181,17435000],["2015-09-09",4.935,4.08456,16838000],["2015-09-10",5.148,4.26086,27666000],["2015-09-11",5.121,4.23851,16169000],["2015-09-14",5.218,4.3188,20611000],["2015-09-15",5.258,4.3519,18218000],["2015-09-16",5.319,4.40239,10619000],["2015-09-17",5.131,4.24679,23082000],["2015-09-18",5.042,4.17312,30270000],["2015-09-21",4.92,4.07215,19606000],["2015-09-22",4.94,4.0887,24198000],["2015-09-23",4.788,3.96289,19552000],["2015-09-24",4.82,3.98938,22471000],["2015-09-25",4.861,4.02332,20740000],["2015-09-28",4.849,4.01338,20273000],["2015-09-29",4.818,3.98773,28503000],["2015-09-30",5,4.13836,22021000],["2015-10-01",4.96,4.10525,17846000],["2015-10-02",5.043,4.17395,13090000],["2015-10-05",5.173,4.28155,17962000],["2015-10-06",5.247,4.3428,20229000],["2015-10-07",5.267,4.35935,17722000],["2015-10-08",5.329,4.41067,14239000],["2015-10-09",5.319,4.40239,11117000],["2015-10-12",5.282,4.37177,10862000],["2015-10-13",5.159,4.26996,13390000],["2015-10-14",5.259,4.35273,24725000],["2015-10-15",5.265,4.35769,14643000],["2015-10-16",5.297,4.38418,14187000],["2015-10-19",5.312,4.3966,13886000],["2015-10-20",5.386,4.45784,28597000],["2015-10-21",6.398,5.29545,242324000],["2015-10-22",6.49,5.37159,115965000],["2015-10-23",6.535,5.40884,83845000],["2015-10-26",6.529,5.40387,47551000],["2015-10-27",6.534,5.40801,27957000],["2015-10-28",6.581,5.44691,41720000],["2015-10-29",6.632,5.48912,20181000],["2015-10-30",6.712,5.55534,12209000],["2015-11-02",6.655,5.50816,29384000],["2015-11-03",6.65,5.50402,26229000],["2015-11-04",6.683,5.53134,19031000],["2015-11-05",6.7,5.54541,17665000],["2015-11-06",6.685,5.53299,12150000],["2015-11-09",6.692,5.53878,21268000],["2015-11-10",6.676,5.52554,7874000],["2015-11-11",6.69,5.53713,11443000],["2015-11-12",6.586,5.49375,29153000],["2015-11-13",6.568,5.47874,17953000],["2015-11-16",6.635,5.53463,23353000],["2015-11-17",6.669,5.56299,14447000],["2015-11-18",6.71,5.59719,13563000],["2015-11-19",6.69,5.5805,13801000],["2015-11-20",6.702,5.59052,8403000],["2015-11-23",6.666,5.56049,17095000],["2015-11-24",6.646,5.5438,19969000],["2015-11-25",6.637,5.5363,11843000],["2015-11-27",6.654,5.55048,5082000],["2015-11-30",6.647,5.54464,17831000],["2015-12-01",6.79,5.66392,14219000],["2015-12-02",6.772,5.6489,13931000],["2015-12-03",6.661,5.55631,16909000],["2015-12-04",6.757,5.63639,9809000],["2015-12-07",6.748,5.62888,13746000],["2015-12-08",6.873,5.73315,15719000],["2015-12-09",6.758,5.63723,13874000],["2015-12-10",6.849,5.71314,12270000],["2015-12-11",6.787,5.66142,8583000],["2015-12-14",6.763,5.6414,10245000],["2015-12-15",6.888,5.74567,15564000],["2015-12-16",6.908,5.76235,17155000],["2015-12-17",6.805,5.67643,12675000],["2015-12-18",6.686,5.57717,47935000],["2015-12-21",6.837,5.70313,15641000],["2015-12-22",6.908,5.76235,6494000],["2015-12-23",6.925,5.77653,4372000],["2015-12-24",6.951,5.79822,3702000],["2015-12-28",6.94,5.78904,7744000],["2015-12-29",6.99,5.83075,9921000],["2015-12-30",6.969,5.81324,6966000],["2015-12-31",6.935,5.78487,8541000],["2016-01-04",6.869,5.72982,21853000],["2016-01-05",6.874,5.73399,20998000],["2016-01-06",6.658,5.55381,15253000],["2016-01-07",6.594,5.50043,17896000],["2016-01-08",6.524,5.44203,16767000],["2016-01-11",6.551,5.46456,12444000],["2016-01-12",6.575,5.48458,7448000],["2016-01-13",6.478,5.40366,12450000],["2016-01-14",6.666,5.56049,24852000],["2016-01-15",6.455,5.38448,17507000],["2016-01-19",6.432,5.36529,9210000],["2016-01-20",6.506,5.42702,29709000],["2016-01-21",6.463,5.39115,9811000],["2016-01-22",6.509,5.42952,9953000],["2016-01-25",6.465,5.39282,12516000],["2016-01-26",6.514,5.43369,10745000],["2016-01-27",6.443,5.37447,15780000],["2016-01-28",6.545,5.45955,12551000],["2016-01-29",6.699,5.58801,24013000],["2016-02-01",6.712,5.59886,21423000],["2016-02-02",6.616,5.51878,35856000],["2016-02-03",6.68,5.57216,15969000],["2016-02-04",6.688,5.57884,16638000],["2016-02-05",6.551,5.46456,16429000],["2016-02-08",6.414,5.35028,13867000],["2016-02-09",6.396,5.33526,21389000],["2016-02-10",6.413,5.34944,26750000],["2016-02-11",6.288,5.28805,20069000],["2016-02-12",6.379,5.36458,10467000],["2016-02-16",6.474,5.44447,20732000],["2016-02-17",6.557,5.51428,23949000],["2016-02-18",6.485,5.45372,34073000],["2016-02-19",6.569,5.52437,74849000],["2016-02-22",6.614,5.56221,49198000],["2016-02-23",6.568,5.52352,13193000],["2016-02-24",6.634,5.57903,9136000],["2016-02-25",6.745,5.67238,9785000],["2016-02-26",6.797,5.71611,18436000],["2016-02-29",6.774,5.69677,17032000],["2016-03-01",6.898,5.80105,22180000],["2016-03-02",6.842,5.75395,13569000],["2016-03-03",6.87,5.7775,14330000],["2016-03-04",6.831,5.7447,24599000],["2016-03-07",6.884,5.78927,6107000],["2016-03-08",6.773,5.69593,17033000],["2016-03-09",6.806,5.72368,12966000],["2016-03-10",6.87,5.7775,18686000],["2016-03-11",6.922,5.82123,14439000],["2016-03-14",6.956,5.84982,12487000],["2016-03-15",6.968,5.85991,12183000],["2016-03-16",7.015,5.89944,8958000],["2016-03-17",7.086,5.95915,7604000],["2016-03-18",7.118,5.98606,14905000],["2016-03-21",7.126,5.99279,3607000],["2016-03-22",7.144,6.00793,4971000],["2016-03-23",7.1,5.97092,5149000],["2016-03-24",7.08,5.9541,8862000],["2016-03-28",7.086,5.95915,6321000],["2016-03-29",7.236,6.0853,9663000],["2016-03-30",7.256,6.10212,12205000],["2016-03-31",7.281,6.12314,9540000],["2016-04-01",7.305,6.14332,8847000],["2016-04-04",7.283,6.12482,8615000],["2016-04-05",7.237,6.08614,6774000],["2016-04-06",7.274,6.11726,11292000],["2016-04-07",7.211,6.06427,12329000],["2016-04-08",7.207,6.06091,6083000],["2016-04-11",7.217,6.06932,22640000],["2016-04-12",7.215,6.06764,11991000],["2016-04-13",7.29,6.13071,5535000],["2016-04-14",7.249,6.09623,5216000],["2016-04-15",7.253,6.09959,4939000],["2016-04-18",7.275,6.11809,5298000],["2016-04-19",7.312,6.14921,6572000],["2016-04-20",7.297,6.1366,6343000],["2016-04-21",7.199,6.05418,10780000],["2016-04-22",7.19,6.04661,7414000],["2016-04-25",7.159,6.02054,5883000],["2016-04-26",7.184,6.04157,10686000],["2016-04-27",7.223,6.07436,12427000],["2016-04-28",7.082,5.95579,14857000],["2016-04-29",6.994,5.88178,8871000],["2016-05-02",7.007,5.89271,8717000],["2016-05-03",6.963,5.85571,8829000],["2016-05-04",6.91,5.81114,4330000],["2016-05-05",6.939,5.83553,11227000],["2016-05-06",6.936,5.833,7845000],["2016-05-09",6.914,5.8145,4100000],["2016-05-10",6.985,5.87421,6834000],["2016-05-11",6.97,5.8616,14040000],["2016-05-12",6.882,5.8311,6873000],["2016-05-13",6.86,5.81245,6394000],["2016-05-16",6.79,5.75314,17140000],["2016-05-17",6.777,5.74213,13651000],["2016-05-18",6.821,5.77941,8250000],["2016-05-19",6.788,5.75145,7088000],["2016-05-20",6.959,5.89634,10208000],["2016-05-23",6.975,5.90989,8684000],["2016-05-24",7.099,6.01496,9444000],["2016-05-25",7.173,6.07766,7093000],["2016-05-26",7.192,6.09376,4572000],["2016-05-27",7.299,6.18442,6011000],["2016-05-31",7.293,6.17933,11571000],["2016-06-01",7.313,6.19628,9348000],["2016-06-02",7.327,6.20814,15298000],["2016-06-03",7.31,6.19374,6540000],["2016-06-06",7.274,6.16324,7494000],["2016-06-07",7.296,6.18188,6309000],["2016-06-08",7.318,6.20052,5934000],["2016-06-09",7.341,6.22,4661000],["2016-06-10",7.267,6.1573,7171000],["2016-06-13",7.251,6.14375,7865000],["2016-06-14",7.263,6.15391,5081000],["2016-06-15",7.291,6.17764,5581000],["2016-06-16",7.279,6.16747,5941000],["2016-06-17",7.303,6.18781,17109000],["2016-06-20",7.365,6.24034,10012000],["2016-06-21",7.386,6.25813,12328000],["2016-06-22",7.43,6.29541,13210000],["2016-06-23",7.485,6.34201,16375000],["2016-06-24",7.255,6.14714,18883000],["2016-06-27",7.127,6.03868,12356000],["2016-06-28",7.199,6.09969,21635000],["2016-06-29",7.208,6.10731,18964000],["2016-06-30",7.325,6.20645,18196000],["2016-07-01",7.25,6.1429,10987000],["2016-07-05",7.211,6.10986,12240000],["2016-07-06",7.226,6.12257,18954000],["2016-07-07",7.224,6.12087,18937000],["2016-07-08",7.375,6.24881,8393000],["2016-07-11",7.438,6.30219,5608000],["2016-07-12",7.534,6.38353,5786000],["2016-07-13",7.555,6.40132,5432000],["2016-07-14",7.522,6.37336,18542000],["2016-07-15",7.513,6.36574,16439000],["2016-07-18",7.593,6.43352,9038000],["2016-07-19",7.595,6.43522,6503000],["2016-07-20",7.667,6.49622,5867000],["2016-07-21",7.574,6.41742,4737000],["2016-07-22",7.606,6.44454,4454000],["2016-07-25",7.649,6.48097,3448000],["2016-07-26",7.699,6.52334,5538000],["2016-07-27",7.7,6.52418,4916000],["2016-07-28",7.745,6.56231,9461000],["2016-07-29",7.571,6.41488,14463000],["2016-08-01",7.658,6.4886,7632000],["2016-08-02",7.572,6.41573,8729000],["2016-08-03",7.609,6.44708,9999000],["2016-08-04",7.68,6.50724,4014000],["2016-08-05",7.763,6.57756,4312000],["2016-08-08",7.702,6.52588,5169000],["2016-08-09",7.741,6.55892,2699000],["2016-08-10",6.947,5.88617,73693000],["2016-08-11",6.751,5.76324,34235000],["2016-08-12",6.828,5.82897,28959000],["2016-08-15",6.944,5.928,20213000],["2016-08-16",6.919,5.90666,12184000],["2016-08-17",6.964,5.94507,10446000],["2016-08-18",6.973,5.95276,6080000],["2016-08-19",7.095,6.05691,16363000],["2016-08-22",7.052,6.0202,10075000],["2016-08-23",6.805,5.80934,24418000],["2016-08-24",6.717,5.73421,13224000],["2016-08-25",6.73,5.74531,13656000],["2016-08-26",6.752,5.76409,14008000],["2016-08-29",6.873,5.86739,19676000],["2016-08-30",6.836,5.8358,11286000],["2016-08-31",6.926,5.91263,28300000],["2016-09-01",7.074,6.03898,19350000],["2016-09-02",7.02,5.99288,8524000],["2016-09-06",7.054,6.02191,11789000],["2016-09-07",7.08,6.0441,14605000],["2016-09-08",7.046,6.01508,9726000],["2016-09-09",6.943,5.92715,16875000],["2016-09-12",7.062,6.02874,13111000],["2016-09-13",6.903,5.893,11075000],["2016-09-14",6.89,5.8819,10119000],["2016-09-15",7.026,5.998,24496000],["2016-09-16",7.023,5.99544,15146000],["2016-09-19",6.969,5.94934,12062000],["2016-09-20",6.918,5.9058,8313000],["2016-09-21",6.979,5.95788,14526000],["2016-09-22",6.951,5.93398,15655000],["2016-09-23",6.932,5.91775,5528000],["2016-09-26",6.9,5.89044,8466000],["2016-09-27",7,5.97581,12275000],["2016-09-28",6.985,5.963,10563000],["2016-09-29",6.877,5.8708,34679000],["2016-09-30",6.971,5.95105,14662000],["2016-10-03",7.041,6.01081,18226000],["2016-10-04",7.03,6.00142,17950000],["2016-10-05",7.121,6.0791,16595000],["2016-10-06",7.179,6.12862,151089000],["2016-10-07",7.267,6.20374,77335000],["2016-10-10",7.354,6.27801,49080000],["2016-10-11",7.239,6.17984,38050000],["2016-10-12",7.21,6.15508,28182000],["2016-10-13",7.134,6.0902,27048000],["2016-10-14",7.197,6.14398,28323000],["2016-10-17",7.199,6.14569,29903000],["2016-10-18",7.209,6.15423,14755000],["2016-10-19",7.194,6.14142,27917000],["2016-10-20",7.199,6.14569,30706000],["2016-10-21",7.364,6.28655,42145000],["2016-10-24",7.456,6.36509,24098000],["2016-10-25",7.49,6.39411,31172000],["2016-10-26",7.529,6.42741,18789000],["2016-10-27",7.472,6.37875,24947000],["2016-10-28",7.466,6.37362,17837000],["2016-10-31",7.511,6.41204,19346000],["2016-11-01",7.39,6.30874,15552000],["2016-11-02",7.473,6.3796,20786000],["2016-11-03",7.468,6.37533,21007000],["2016-11-04",7.452,6.36167,14529000],["2016-11-07",7.554,6.44875,23365000],["2016-11-08",7.553,6.4479,25353000],["2016-11-09",7.549,6.44448,16147000],["2016-11-10",7.451,6.40665,19557000],["2016-11-11",7.546,6.48833,10107000],["2016-11-14",7.548,6.49005,12709000],["2016-11-15",7.775,6.68523,17457000],["2016-11-16",7.77,6.68094,9300000],["2016-11-17",7.905,6.79701,16706000],["2016-11-18",8.004,6.88214,20123000],["2016-11-21",8.096,6.96124,18237000],["2016-11-22",8.304,7.14009,34311000],["2016-11-23",8.183,7.03605,31742000],["2016-11-25",8.227,7.07388,4002000],["2016-11-28",8.251,7.09452,8397000],["2016-11-29",8.168,7.02315,14604000],["2016-11-30",7.984,6.86494,22178000],["2016-12-01",7.593,6.52874,34354000],["2016-12-02",7.626,6.55712,27184000],["2016-12-05",7.703,6.62333,14024000],["2016-12-06",7.812,6.71705,12770000],["2016-12-07",7.926,6.81507,17653000],["2016-12-08",7.885,6.77982,10312000],["2016-12-09",7.721,6.6388,15388000],["2016-12-12",7.732,6.64826,13882000],["2016-12-13",7.797,6.70415,13567000],["2016-12-14",7.781,6.69039,22411000],["2016-12-15",7.936,6.82367,22267000],["2016-12-16",7.819,6.72307,76740000],["2016-12-19",7.937,6.82453,19164000],["2016-12-20",7.888,6.7824,9086000],["2016-12-21",7.898,6.79099,7985000],["2016-12-22",7.915,6.80561,15073000],["2016-12-23",7.912,6.80303,4885000],["2016-12-27",8.002,6.88042,7334000],["2016-12-28",7.976,6.85806,10579000],["2016-12-29",7.929,6.81765,6360000],["2016-12-30",7.868,6.7652,7840000],["2017-01-03",7.941,6.82797,13306000],["2017-01-04",7.913,6.80389,11657000],["2017-01-05",7.842,6.74284,13172000],["2017-01-06",7.913,6.80389,9427000],["2017-01-09",7.959,6.84345,10406000],["2017-01-10",7.933,6.82109,5619000],["2017-01-11",8.027,6.90191,12077000],["2017-01-12",8.01,6.8873,9040000],["2017-01-13",8.144,7.00252,11480000],["2017-01-17",8,6.8787,11990000],["2017-01-18",8.163,7.01885,12974000],["2017-01-19",8.115,6.97758,9108000],["2017-01-20",8.156,7.01283,9651000],["2017-01-23",8.21,7.05926,10293000],["2017-01-24",8.28,7.11945,11351000],["2017-01-25",8.467,7.28024,20064000],["2017-01-26",8.325,7.15814,27157000],["2017-01-27",8.616,7.40836,32535000],["2017-01-30",8.625,7.4161,16347000],["2017-01-31",8.511,7.31807,14927000],["2017-02-01",8.604,7.39804,13996000],["2017-02-02",8.736,7.51154,16129000],["2017-02-03",8.759,7.53131,12981000],["2017-02-06",8.7,7.48059,11609000],["2017-02-07",8.766,7.53733,12570000],["2017-02-08",8.687,7.46941,10318000],["2017-02-09",8.674,7.45823,8117000],["2017-02-10",8.664,7.44963,14221000],["2017-02-13",8.722,7.54654,6983000],["2017-02-14",8.699,7.52664,14088000],["2017-02-15",8.768,7.58634,7437000],["2017-02-16",8.853,7.65988,19363000],["2017-02-17",8.846,7.65382,14312000],["2017-02-21",9.045,7.826,13011000],["2017-02-22",9.027,7.81043,8365000],["2017-02-23",8.99,7.77842,8086000],["2017-02-24",9.029,7.81216,7624000],["2017-02-27",9.022,7.8061,4371000],["2017-02-28",9.012,7.79745,9899000],["2017-03-01",9.144,7.91166,13142000],["2017-03-02",9.073,7.85023,10912000],["2017-03-03",9.042,7.82341,7517000],["2017-03-06",9.082,7.85802,7749000],["2017-03-07",9.104,7.87706,8791000],["2017-03-08",9.155,7.92118,10894000],["2017-03-09",9.179,7.94195,10220000],["2017-03-10",9.32,8.06394,13866000],["2017-03-13",9.286,8.03453,11137000],["2017-03-14",9.287,8.03539,7123000],["2017-03-15",9.361,8.09942,7849000],["2017-03-16",9.42,8.15046,8436000],["2017-03-17",9.469,8.19286,19823000],["2017-03-20",9.512,8.23007,10136000],["2017-03-21",9.419,8.1496,11103000],["2017-03-22",9.557,8.269,10765000],["2017-03-23",9.523,8.23959,7668000],["2017-03-24",9.572,8.28198,5146000],["2017-03-27",9.58,8.2889,5720000],["2017-03-28",9.565,8.27592,7329000],["2017-03-29",9.545,8.25862,6368000],["2017-03-30",9.564,8.27506,3956000],["2017-03-31",9.507,8.22574,7724000],["2017-04-03",9.597,8.30361,9634000],["2017-04-04",9.646,8.34601,9671000],["2017-04-05",9.573,8.28285,11228000],["2017-04-06",9.617,8.32092,9807000],["2017-04-07",9.654,8.35293,11281000],["2017-04-10",9.633,8.33476,14727000],["2017-04-11",9.55,8.26295,14061000],["2017-04-12",9.521,8.23786,10410000],["2017-04-13",9.533,8.24824,11349000],["2017-04-17",9.55,8.26295,15429000],["2017-04-18",9.46,8.18508,14160000],["2017-04-19",9.759,8.44378,15631000],["2017-04-20",9.851,8.52338,10220000],["2017-04-21",9.837,8.51127,7991000],["2017-04-24",10.083,8.72411,14190000],["2017-04-25",10.171,8.80025,10077000],["2017-04-26",10.08,8.72152,7911000],["2017-04-27",10.359,8.96292,27063000],["2017-04-28",9.822,8.49829,30664000],["2017-05-01",9.917,8.58049,18015000],["2017-05-02",9.972,8.62807,14839000],["2017-05-03",9.945,8.60471,10193000],["2017-05-04",10.081,8.72238,9035000],["2017-05-05",10.094,8.73363,9861000],["2017-05-08",10.05,8.69556,9684000],["2017-05-09",10.081,8.72238,7876000],["2017-05-10",10.076,8.71806,11550000],["2017-05-11",10.026,8.72153,8668000],["2017-05-12",10.004,8.7024,9075000],["2017-05-15",10.125,8.80766,15063000],["2017-05-16",10.233,8.9016,11582000],["2017-05-17",9.988,8.68848,13434000],["2017-05-18",10.085,8.77286,13877000],["2017-05-19",10.178,8.85376,9703000],["2017-05-22",10.271,8.93466,9023000],["2017-05-23",10.249,8.91552,9521000],["2017-05-24",10.328,8.98425,6814000],["2017-05-25",10.485,9.12082,6918000],["2017-05-26",10.474,9.11125,5663000],["2017-05-30",10.454,9.09385,10628000],["2017-05-31",10.4,9.04688,20057000],["2017-06-01",10.475,9.11212,13862000],["2017-06-02",10.588,9.21041,18405000],["2017-06-05",10.64,9.25565,12275000],["2017-06-06",10.78,9.37743,14139000],["2017-06-07",10.867,9.45312,10991000],["2017-06-08",10.893,9.47573,8992000],["2017-06-09",10.198,8.87116,18882000],["2017-06-12",10.114,8.79809,24949000],["2017-06-13",10.142,8.82244,10643000],["2017-06-14",9.855,8.57278,15894000],["2017-06-15",9.707,8.44404,16036000],["2017-06-16",9.77,8.49884,17207000],["2017-06-19",10.102,8.78765,16046000],["2017-06-20",9.758,8.4884,13958000],["2017-06-21",9.801,8.52581,10379000],["2017-06-22",9.667,8.40925,7787000],["2017-06-23",9.795,8.52059,15953000],["2017-06-26",9.602,8.3527,12391000],["2017-06-27",9.387,8.16568,13471000],["2017-06-28",9.574,8.32835,15939000],["2017-06-29",9.251,8.04737,16152000],["2017-06-30",9.151,7.96038,13201000],["2017-07-03",9.155,7.96386,7481000],["2017-07-05",9.229,8.02823,16606000],["2017-07-06",9.248,8.04476,12223000],["2017-07-07",9.457,8.22657,11810000],["2017-07-10",9.563,8.31878,11846000],["2017-07-11",9.693,8.43186,11727000],["2017-07-12",9.77,8.49884,7531000],["2017-07-13",9.76,8.49015,8274000],["2017-07-14",9.964,8.6676,9372000],["2017-07-17",9.913,8.62324,7915000],["2017-07-18",9.983,8.68413,7095000],["2017-07-19",10.139,8.81984,10884000],["2017-07-20",10.17,8.8468,5717000],["2017-07-21",9.989,8.68935,9782000],["2017-07-24",10.021,8.71719,7762000],["2017-07-25",9.912,8.62237,11090000],["2017-07-26",10.086,8.77373,8544000],["2017-07-27",9.993,8.69283,14783000],["2017-07-28",9.44,8.21178,18647000],["2017-07-31",9.263,8.05781,12257000],["2017-08-01",9.263,8.05781,17577000],["2017-08-02",9.001,7.8299,15496000],["2017-08-03",8.896,7.73856,16250000],["2017-08-04",8.883,7.72725,11333000],["2017-08-07",9.201,8.00388,20100000],["2017-08-08",9.068,7.88818,13191000],["2017-08-09",9.148,7.95777,9287000],["2017-08-10",8.814,7.66723,11655000],["2017-08-11",9.034,7.91156,10695000],["2017-08-14",9.15,8.01315,12090000],["2017-08-15",9.102,7.97111,11240000],["2017-08-16",9.188,8.04643,7695000],["2017-08-17",8.977,7.86165,9256000],["2017-08-18",9.026,7.90456,11274000],["2017-08-21",8.901,7.79509,9688000],["2017-08-22",9.17,8.03066,8795000],["2017-08-23",9.145,8.00877,5836000],["2017-08-24",9.03,7.90806,9362000],["2017-08-25",9.048,7.92382,4741000],["2017-08-28",9.154,8.01665,9816000],["2017-08-29",9.239,8.09109,4636000],["2017-08-30",9.353,8.19093,5382000],["2017-08-31",9.369,8.20494,10389000],["2017-09-01",9.408,8.23909,5492000],["2017-09-05",9.366,8.20232,8510000],["2017-09-06",9.45,8.27588,9576000],["2017-09-07",9.532,8.34769,6819000],["2017-09-08",9.435,8.26274,6754000],["2017-09-11",9.717,8.5097,10184000],["2017-09-12",9.795,8.57801,8471000],["2017-09-13",9.674,8.47204,12915000],["2017-09-14",9.746,8.5351,9944000],["2017-09-15",9.864,8.63844,24489000],["2017-09-18",10.091,8.83723,15713000],["2017-09-19",10.201,8.93357,18074000],["2017-09-20",9.966,8.72777,17567000],["2017-09-21",9.952,8.71551,14326000],["2017-09-22",10.059,8.80921,12084000],["2017-09-25",9.901,8.67084,14442000],["2017-09-26",9.917,8.68485,8464000],["2017-09-27",10.417,9.12273,22317000],["2017-09-28",10.492,9.18841,18561000],["2017-09-29",10.6,9.283,10788000],["2017-10-02",10.495,9.19104,11639000],["2017-10-03",10.284,9.00626,17279000],["2017-10-04",10.3,9.02027,14394000],["2017-10-05",10.167,8.90379,11550000],["2017-10-06",10.247,8.97385,9652000],["2017-10-09",10.395,9.10347,8840000],["2017-10-10",10.445,9.14725,8598000],["2017-10-11",10.459,9.15951,6648000],["2017-10-12",10.482,9.17965,9371000],["2017-10-13",10.53,9.22169,10050000],["2017-10-16",10.733,9.39947,20799000],["2017-10-17",10.801,9.45902,10996000],["2017-10-18",10.809,9.46603,8630000],["2017-10-19",10.805,9.46253,7082000],["2017-10-20",10.834,9.48792,8361000],["2017-10-23",10.78,9.44063,11628000],["2017-10-24",10.769,9.43099,10285000],["2017-10-25",10.671,9.34517,15975000],["2017-10-26",10.885,9.53259,23492000],["2017-10-27",10.807,9.46428,24773000],["2017-10-30",10.735,9.40122,19010000],["2017-10-31",10.889,9.53608,27340000],["2017-11-01",10.515,9.20855,23161000],["2017-11-02",10.638,9.31627,17399000],["2017-11-03",10.63,9.30926,11560000],["2017-11-06",10.551,9.24008,11251000],["2017-11-07",10.75,9.41436,12541000],["2017-11-08",10.708,9.37757,11111000],["2017-11-09",10.24,8.96772,21046000],["2017-11-10",10.244,8.97123,21763000],["2017-11-13",10.193,8.92656,22591000],["2017-11-14",10.215,8.99791,18444000],["2017-11-15",10.295,9.06838,21094000],["2017-11-16",10.477,9.22869,22623000],["2017-11-17",10.165,8.95387,16936000],["2017-11-20",10.251,9.02962,16155000],["2017-11-21",10.473,9.22517,15086000],["2017-11-22",10.447,9.20227,12064000],["2017-11-24",10.504,9.25248,8914000],["2017-11-27",10.439,9.19522,13240000],["2017-11-28",10.716,9.43922,16705000],["2017-11-29",10.035,8.83936,34614000],["2017-11-30",10.224,9.00584,35695000],["2017-12-01",10.387,9.14942,22051000],["2017-12-04",10.088,8.88604,18826000],["2017-12-05",10.264,9.04107,14334000],["2017-12-06",10.274,9.04988,12712000],["2017-12-07",10.458,9.21196,12135000],["2017-12-08",10.398,9.15911,10171000],["2017-12-11",10.385,9.14766,11141000],["2017-12-12",10.306,9.07807,12978000],["2017-12-13",10.387,9.14942,11699000],["2017-12-14",10.442,9.19786,13726000],["2017-12-15",10.563,9.30445,26484000],["2017-12-18",11.122,9.79684,17530000],["2017-12-19",11.162,9.83208,13082000],["2017-12-20",11.245,9.90519,15302000],["2017-12-21",10.862,9.56782,12678000],["2017-12-22",10.932,9.62948,5845000],["2017-12-26",10.765,9.48238,5070000],["2017-12-27",10.728,9.44979,7139000],["2017-12-28",10.785,9.5,9664000],["2017-12-29",10.507,9.25512,10890000],["2018-01-02",10.613,9.34849,16890000],["2018-01-03",10.737,9.45772,27341000],["2018-01-04",10.756,9.47445,19255000],["2018-01-05",10.986,9.67705,14690000],["2018-01-08",11.016,9.70348,7727000],["2018-01-09",10.92,9.61891,8669000],["2018-01-10",10.628,9.3617,14395000],["2018-01-11",10.624,9.35818,10009000],["2018-01-12",10.729,9.45067,9906000],["2018-01-16",10.766,9.48326,14927000],["2018-01-17",11.349,9.9968,20474000],["2018-01-18",11.465,10.09898,13531000],["2018-01-19",11.502,10.13157,9885000],["2018-01-22",11.459,10.09369,10972000],["2018-01-23",11.601,10.21877,11862000],["2018-01-24",11.493,10.12364,13206000],["2018-01-25",11.309,9.96156,18557000],["2018-01-26",11.344,9.99239,23145000],["2018-01-29",11.213,9.877,14205000],["2018-01-30",10.941,9.63741,15412000],["2018-01-31",10.98,9.67177,11740000],["2018-02-01",11.115,9.79068,14512000],["2018-02-02",10.652,9.38285,15048000],["2018-02-05",10.12,8.91423,18858000],["2018-02-06",10.523,9.26921,21856000],["2018-02-07",10.266,9.04283,16311000],["2018-02-08",9.854,8.67992,23990000],["2018-02-09",10.09,8.8878,17346000],["2018-02-12",10.391,9.15294,17558000],["2018-02-13",10.421,9.17937,20364000],["2018-02-14",10.747,9.52043,20650000],["2018-02-15",10.887,9.64445,29503000],["2018-02-16",10.752,9.52486,18123000],["2018-02-20",11.055,9.79327,20344000],["2018-02-21",10.967,9.71532,15620000],["2018-02-22",10.891,9.64799,15487000],["2018-02-23",11.047,9.78619,12758000],["2018-02-26",11.467,10.15825,11736000],["2018-02-27",11.346,10.05106,9497000],["2018-02-28",11.331,10.03778,11273000],["2018-03-01",11.121,9.85174,11924000],["2018-03-02",11.301,10.0112,9627000],["2018-03-05",11.383,10.08384,8782000],["2018-03-06",11.607,10.28227,10385000],["2018-03-07",11.745,10.40452,12982000],["2018-03-08",11.7,10.36466,7827000],["2018-03-09",12.115,10.73229,12279000],["2018-03-12",12.239,10.84214,10420000],["2018-03-13",12.048,10.67294,12512000],["2018-03-14",12.044,10.6694,9866000],["2018-03-15",12.081,10.70217,10461000],["2018-03-16",12.062,10.68534,17460000],["2018-03-19",11.598,10.2743,41597000],["2018-03-20",11.719,10.38149,28446000],["2018-03-21",11.806,10.45856,14567000],["2018-03-22",11.292,10.00323,16319000],["2018-03-23",10.818,9.58332,21715000],["2018-03-26",11.336,10.0422,21009000],["2018-03-27",10.781,9.55054,14776000],["2018-03-28",10.657,9.4407,14928000],["2018-03-29",10.901,9.65685,11230000],["2018-04-02",10.533,9.33085,13948000],["2018-04-03",10.757,9.52929,12808000],["2018-04-04",10.925,9.67811,11291000],["2018-04-05",10.871,9.63027,16599000],["2018-04-06",10.407,9.21923,16643000],["2018-04-09",10.379,9.19443,15062000],["2018-04-10",10.857,9.61788,13756000],["2018-04-11",10.664,9.4469,11986000],["2018-04-12",10.912,9.66659,11766000],["2018-04-13",10.759,9.53106,9228000],["2018-04-16",10.885,9.64268,10279000],["2018-04-17",11.062,9.79947,13766000],["2018-04-18",10.824,9.58864,10763000],["2018-04-19",10.229,9.06155,19155000],["2018-04-20",10.148,8.98979,15588000],["2018-04-23",10.1,8.94727,20021000],["2018-04-24",9.956,8.81971,18155000],["2018-04-25",9.865,8.73909,16055000],["2018-04-26",10.083,8.93221,16740000],["2018-04-27",10.218,9.0518,27087000],["2018-04-30",10.174,9.01282,16181000],["2018-05-01",10.233,9.06509,13573000],["2018-05-02",10.217,9.05092,11031000],["2018-05-03",10.299,9.12356,10380000],["2018-05-04",10.666,9.44867,13348000],["2018-05-07",10.671,9.4531,11884000],["2018-05-08",10.69,9.46993,11603000],["2018-05-09",10.917,9.67102,11464000],["2018-05-10",11.106,9.83845,7081000],["2018-05-11",11.107,9.83934,9501000],["2018-05-14",11.273,10.05428,15135000],["2018-05-15",11.133,9.92942,13640000],["2018-05-16",11.367,10.13812,11572000],["2018-05-17",11.324,10.09977,13097000],["2018-05-18",10.939,9.75639,20219000],["2018-05-21",11.144,9.93923,12810000],["2018-05-22",11.362,10.13366,13359000],["2018-05-23",11.33,10.10512,10575000],["2018-05-24",11.353,10.12564,13661000],["2018-05-25",11.432,10.1961,8257000],["2018-05-29",11.365,10.13634,12410000],["2018-05-30",11.401,10.16844,9732000],["2018-05-31",11.323,10.09888,13732000],["2018-06-01",11.584,10.33166,13817000],["2018-06-04",11.624,10.36734,8540000],["2018-06-05",11.813,10.5359,10845000],["2018-06-06",11.743,10.47347,15967000],["2018-06-07",11.593,10.33969,18991000],["2018-06-08",11.42,10.18539,13697000],["2018-06-11",11.247,10.03109,13064000],["2018-06-12",11.359,10.13098,11747000],["2018-06-13",11.296,10.0748,14160000],["2018-06-14",11.313,10.08996,10390000],["2018-06-15",11.284,10.06409,17280000],["2018-06-18",11.205,9.99363,11937000],["2018-06-19",11.058,9.86253,10800000],["2018-06-20",10.977,9.79029,12021000],["2018-06-21",11.031,9.83845,11422000],["2018-06-22",10.656,9.50399,28960000],["2018-06-25",10.414,9.28815,21989000],["2018-06-26",10.459,9.32829,14926000],["2018-06-27",10.064,8.97599,14690000],["2018-06-28",10.181,9.08034,15642000],["2018-06-29",10.253,9.14456,17276000],["2018-07-02",10.38,9.25783,13659000],["2018-07-03",10.16,9.06161,8038000],["2018-07-05",10.343,9.22483,10315000],["2018-07-06",10.487,9.35326,6763000],["2018-07-09",10.596,9.45048,7698000],["2018-07-10",10.606,9.45939,10865000],["2018-07-11",10.326,9.20966,11201000],["2018-07-12",10.455,9.32472,13634000],["2018-07-13",10.486,9.35237,6069000],["2018-07-16",10.416,9.28993,9039000],["2018-07-17",10.589,9.44423,20376000],["2018-07-18",11.023,9.83131,17533000],["2018-07-19",10.849,9.67612,13147000],["2018-07-20",10.692,9.5361,11056000],["2018-07-23",10.694,9.53788,8529000],["2018-07-24",10.395,9.2712,16884000],["2018-07-25",10.444,9.31491,15637000],["2018-07-26",10.523,9.38537,15488000],["2018-07-27",10.757,9.59407,14192000],["2018-07-30",10.63,9.4808,18635000],["2018-07-31",11.742,10.47258,48679000],["2018-08-01",11.671,10.40926,18391000],["2018-08-02",11.847,10.56623,16232000],["2018-08-03",11.959,10.66612,12479000],["2018-08-06",11.827,10.54839,11517000],["2018-08-07",11.816,10.53858,14143000],["2018-08-08",11.817,10.53947,12412000],["2018-08-09",11.677,10.41461,9991000],["2018-08-10",11.423,10.18807,23406000],["2018-08-13",11.615,10.35931,15822000],["2018-08-14",11.532,10.35213,10944000],["2018-08-15",11.275,10.12142,17225000],["2018-08-16",11.224,10.07565,14820000],["2018-08-17",11.24,10.09,28164000],["2018-08-20",11.093,9.95805,12428000],["2018-08-21",11.329,10.1699,14536000],["2018-08-22",11.401,10.23454,11583000],["2018-08-23",11.393,10.22735,7663000],["2018-08-24",11.544,10.3629,8538000],["2018-08-27",11.748,10.54603,11064000],["2018-08-28",11.736,10.53525,8242000],["2018-08-29",11.673,10.47871,10378000],["2018-08-30",11.675,10.4805,11006000],["2018-08-31",11.621,10.43202,8534000],["2018-09-04",11.819,10.60977,16948000],["2018-09-05",11.883,10.66722,15666000],["2018-09-06",10.728,9.63039,36926000],["2018-09-07",10.418,9.35211,21201000],["2018-09-10",10.569,9.48766,16801000],["2018-09-11",10.562,9.48137,17906000],["2018-09-12",10.29,9.2372,22369000],["2018-09-13",10.416,9.35031,13972000],["2018-09-14",10.447,9.37814,13864000],["2018-09-17",10.327,9.27042,14940000],["2018-09-18",10.359,9.29914,14742000],["2018-09-19",10.245,9.19681,16475000],["2018-09-20",10.392,9.32877,23791000],["2018-09-21",10.452,9.38263,31953000],["2018-09-24",10.438,9.37006,11266000],["2018-09-25",10.236,9.18873,12608000],["2018-09-26",10.058,9.02894,14906000],["2018-09-27",10.091,9.05856,12289000],["2018-09-28",10.171,9.13038,27778000],["2018-10-01",10.076,9.0451,14006000],["2018-10-02",10.097,9.06395,12791000],["2018-10-03",10.281,9.22912,12795000],["2018-10-04",10.135,9.09806,30397000],["2018-10-05",9.934,8.91763,14723000],["2018-10-08",9.922,8.90685,12031000],["2018-10-09",9.915,8.90057,23447000],["2018-10-10",9.385,8.42479,35765000],["2018-10-11",9.177,8.23808,21298000],["2018-10-12",9.319,8.36555,14820000],["2018-10-15",9.109,8.17703,15645000],["2018-10-16",9.296,8.3449,16244000],["2018-10-17",9.382,8.4221,19378000],["2018-10-18",9.134,8.19947,15844000],["2018-10-19",9.081,8.1519,19615000],["2018-10-22",9.028,8.10432,19961000],["2018-10-23",9.049,8.12317,14121000],["2018-10-24",8.6,7.72011,23126000],["2018-10-25",8.903,7.99211,16192000],["2018-10-26",8.721,7.82873,26856000],["2018-10-29",8.513,7.64201,21132000],["2018-10-30",9.16,8.22282,28996000],["2018-10-31",9.154,8.21743,16878000],["2018-11-01",9.492,8.52085,29514000],["2018-11-02",9.329,8.37453,15788000],["2018-11-05",9.251,8.3045,24690000],["2018-11-06",9.505,8.53252,15856000],["2018-11-07",9.651,8.66358,22559000],["2018-11-08",9.705,8.71206,14305000],["2018-11-09",9.528,8.55317,16490000],["2018-11-12",9.229,8.28475,19598000],["2018-11-13",9.342,8.38619,24765000],["2018-11-14",9.232,8.28745,20937000],["2018-11-15",9.444,8.54719,20268000],["2018-11-16",9.69,8.76983,30263000],["2018-11-19",9.233,8.35623,25019000],["2018-11-20",9.448,8.55082,16254000],["2018-11-21",9.474,8.57435,11924000],["2018-11-23",9.431,8.53543,6933000],["2018-11-26",9.583,8.673,13115000],["2018-11-27",9.633,8.71825,11601000],["2018-11-28",9.873,8.93546,13585000],["2018-11-29",9.669,8.75083,10417000],["2018-11-30",9.856,8.92007,14997000],["2018-12-03",10.115,9.15448,23119000],["2018-12-04",9.592,8.68114,26429000],["2018-12-06",9.556,8.64856,21944000],["2018-12-07",9.219,8.34356,11915000],["2018-12-10",9.228,8.35171,11568000],["2018-12-11",9.273,8.39243,16828000],["2018-12-12",9.354,8.46574,21076000],["2018-12-13",9.268,8.38791,11055000],["2018-12-14",8.951,8.10101,19001000],["2018-12-17",8.894,8.04942,20654000],["2018-12-18",9.002,8.14717,23402000],["2018-12-19",8.694,7.86841,25043000],["2018-12-20",8.59,7.77429,21401000],["2018-12-21",8.567,7.75348,42730000],["2018-12-24",8.123,7.35164,17002000],["2018-12-26",8.605,7.78787,16640000],["2018-12-27",8.83,7.9915,15210000],["2018-12-28",8.863,8.02137,12568000],["2018-12-31",8.949,8.0992,10446000],["2019-01-02",9.091,8.22772,12250000],["2019-01-03",8.581,7.76614,18684000],["2019-01-04",9.13,8.26301,16922000],["2019-01-07",9.26,8.38067,13335000],["2019-01-08",9.113,8.24762,18470000],["2019-01-09",9.348,8.46031,14719000],["2019-01-10",9.371,8.48113,11310000],["2019-01-11",9.403,8.51009,7933000],["2019-01-14",9.243,8.36528,8992000],["2019-01-15",9.252,8.37343,7644000],["2019-01-16",9.096,8.23224,11345000],["2019-01-17",9.292,8.40963,18532000],["2019-01-18",9.573,8.66395,15164000],["2019-01-22",9.321,8.43588,15485000],["2019-01-23",9.185,8.31279,13617000],["2019-01-24",9.829,8.89563,18437000],["2019-01-25",10.139,9.1762,18420000],["2019-01-28",10.168,9.20244,16829000],["2019-01-29",10.099,9.14,18397000],["2019-01-30",10.598,9.59161,24939000],["2019-01-31",10.657,9.64501,22171000],["2019-02-01",10.696,9.6803,14430000],["2019-02-04",10.703,9.68664,14993000],["2019-02-05",10.678,9.66401,9641000],["2019-02-06",10.782,9.75814,19930000],["2019-02-07",10.548,9.54636,14768000],["2019-02-08",10.56,9.55722,8899000],["2019-02-11",10.562,9.55903,10462000],["2019-02-12",10.72,9.70203,7570000],["2019-02-13",10.788,9.76357,10758000],["2019-02-14",10.714,9.76448,10136000],["2019-02-15",10.819,9.86018,14017000],["2019-02-19",10.826,9.86655,62959000],["2019-02-20",11.287,10.2867,30224000],["2019-02-21",11.299,10.29763,26048000],["2019-02-22",11.449,10.43434,40376000],["2019-02-25",11.576,10.55009,16118000],["2019-02-26",11.612,10.58289,14479000],["2019-02-27",11.49,10.4717,20969000],["2019-02-28",11.549,10.52548,16040000],["2019-03-01",11.578,10.55191,12738000],["2019-03-04",11.671,10.63667,13669000],["2019-03-05",11.524,10.50269,14452000],["2019-03-06",11.45,10.43526,17150000],["2019-03-07",11.463,10.4471,17162000],["2019-03-08",11.395,10.38513,14046000],["2019-03-11",11.693,10.65672,14462000],["2019-03-12",11.667,10.63302,14073000],["2019-03-13",11.688,10.65216,16160000],["2019-03-14",11.719,10.68041,14490000],["2019-03-15",11.962,10.90188,29498000],["2019-03-18",11.988,10.92557,17755000],["2019-03-19",12.016,10.95109,12561000],["2019-03-20",11.993,10.93013,13018000],["2019-03-21",12.38,11.28283,14845000],["2019-03-22",12.053,10.98481,15930000],["2019-03-25",11.94,10.88183,8724000],["2019-03-26",12.004,10.94015,10799000],["2019-03-27",11.81,10.76335,14743000],["2019-03-28",11.747,10.70593,8085000],["2019-03-29",11.941,10.88274,12196000],["2019-04-01",12.216,11.13337,12399000],["2019-04-02",12.195,11.11423,8943000],["2019-04-03",12.407,11.30744,19609000],["2019-04-04",12.399,11.30015,8981000],["2019-04-05",12.434,11.33205,11457000],["2019-04-08",12.472,11.36668,9265000],["2019-04-09",12.213,11.13063,15533000],["2019-04-10",12.334,11.24091,10605000],["2019-04-11",12.291,11.20172,10372000],["2019-04-12",12.343,11.24911,12992000],["2019-04-15",12.225,11.14157,13226000],["2019-04-16",12.435,11.33296,19425000],["2019-04-17",12.372,11.27554,15038000],["2019-04-18",12.42,11.31929,10805000],["2019-04-22",12.307,11.2163,6488000],["2019-04-23",12.316,11.2245,12089000],["2019-04-24",12.564,11.45053,11874000],["2019-04-25",12.541,11.42956,13057000],["2019-04-26",12.579,11.4642,11968000],["2019-04-29",12.605,11.48789,12207000],["2019-04-30",12.748,11.61822,11199000],["2019-05-01",12.596,11.47969,8257000],["2019-05-02",12.817,11.6811,14766000],["2019-05-03",12.847,11.70844,12573000],["2019-05-06",12.461,11.35665,14587000],["2019-05-07",11.696,10.65945,45894000],["2019-05-08",11.455,10.43981,23112000],["2019-05-09",11.413,10.40153,27511000],["2019-05-10",11.402,10.39151,21329000],["2019-05-13",10.883,9.9185,19651000],["2019-05-14",10.957,10.05524,19998000],["2019-05-15",11.035,10.12682,24611000],["2019-05-16",10.878,9.98274,19568000],["2019-05-17",10.86,9.96622,17475000],["2019-05-20",10.561,9.69183,21525000],["2019-05-21",10.683,9.80379,17380000],["2019-05-22",10.589,9.71752,12558000],["2019-05-23",10.453,9.59272,14232000],["2019-05-24",10.381,9.52665,10072000],["2019-05-28",10.274,9.42845,25743000],["2019-05-29",10.339,9.4881,18971000],["2019-05-30",10.45,9.58996,17778000],["2019-05-31",10.307,9.45874,13731000],["2019-06-03",10.178,9.34035,19234000],["2019-06-04",10.532,9.66522,20742000],["2019-06-05",10.631,9.75607,16587000],["2019-06-06",10.786,9.89831,19391000],["2019-06-07",10.942,10.04148,10967000],["2019-06-10",11.346,10.41222,15164000],["2019-06-11",11.423,10.48289,14980000],["2019-06-12",11.01,10.10388,17715000],["2019-06-13",11.094,10.18096,10745000],["2019-06-14",10.97,10.06717,11909000],["2019-06-17",10.793,9.90474,16354000],["2019-06-18",11.161,10.24245,19698000],["2019-06-19",11.226,10.3021,11875000],["2019-06-20",11.379,10.44251,9064000],["2019-06-21",11.393,10.45536,27022000],["2019-06-24",11.322,10.3902,13367000],["2019-06-25",11.307,10.37643,15778000],["2019-06-26",11.685,10.72332,14166000],["2019-06-27",11.774,10.805,8817000],["2019-06-28",11.82,10.84721,12266000],["2019-07-01",12.172,11.17025,14476000],["2019-07-02",11.963,10.97845,14478000],["2019-07-03",11.906,10.92614,11957000],["2019-07-05",11.79,10.81968,9301000],["2019-07-08",11.735,10.76921,11073000],["2019-07-09",11.778,10.80867,8642000],["2019-07-10",11.961,10.97661,10719000],["2019-07-11",12.006,11.01791,15599000],["2019-07-12",12.292,11.28037,14124000],["2019-07-15",12.354,11.33727,8546000],["2019-07-16",12.25,11.24183,9055000],["2019-07-17",12.549,11.51622,16497000],["2019-07-18",13.341,12.24304,25047000],["2019-07-19",13.196,12.10997,11715000],["2019-07-22",13.715,12.58625,17764000],["2019-07-23",14.017,12.8634,17222000],["2019-07-24",14.265,13.09099,13562000],["2019-07-25",13.97,12.82027,15872000],["2019-07-26",13.945,12.79733,10659000],["2019-07-29",13.951,12.80284,9225000],["2019-07-30",14,12.8478,6148000],["2019-07-31",13.632,12.51009,13312000],["2019-08-01",13.677,12.55138,28087000],["2019-08-02",13.324,12.22744,22695000],["2019-08-05",12.646,11.60523,34805000],["2019-08-06",13.564,12.44768,33435000],["2019-08-07",13.414,12.31003,14281000],["2019-08-08",13.733,12.60278,15543000],["2019-08-09",13.609,12.48898,10256000],["2019-08-12",13.42,12.31553,9419000],["2019-08-13",13.522,12.40914,19335000],["2019-08-14",13.111,12.09907,11390000],["2019-08-15",13.204,12.1849,8116000],["2019-08-16",13.612,12.56141,13367000],["2019-08-19",14.036,12.95268,17074000],["2019-08-20",14.037,12.95361,11574000],["2019-08-21",14.19,13.0948,8362000],["2019-08-22",14.357,13.24891,13334000],["2019-08-23",13.916,12.84194,18889000],["2019-08-26",14.129,13.0385,10208000],["2019-08-27",14.242,13.14278,12303000],["2019-08-28",14.356,13.24798,9966000],["2019-08-29",14.637,13.5073,11556000],["2019-08-30",14.79,13.64848,18206000],["2019-09-03",14.993,13.83582,22189000],["2019-09-04",15.065,13.90226,19825000],["2019-09-05",15.1,13.93456,25782000],["2019-09-06",15.098,13.93272,19854000],["2019-09-09",15.051,13.88934,22458000],["2019-09-10",14.875,13.72693,18858000],["2019-09-11",15.065,13.90226,27902000],["2019-09-12",14.961,13.80629,22821000],["2019-09-13",15.032,13.87181,18798000],["2019-09-16",15.119,13.95209,11922000],["2019-09-17",15.26,14.08221,21344000],["2019-09-18",15.798,14.57869,27183000],["2019-09-19",15.722,14.50856,13670000],["2019-09-20",15.55,14.34983,30943000],["2019-09-23",15.758,14.54177,10401000],["2019-09-24",15.65,14.44211,17247000],["2019-09-25",16.059,14.81954,11989000],["2019-09-26",16.195,14.94505,12684000],["2019-09-27",15.848,14.62483,14591000],["2019-09-30",15.945,14.71434,11151000],["2019-10-01",15.829,14.6073,9178000],["2019-10-02",15.505,14.3083,15699000],["2019-10-03",15.696,14.48456,12562000],["2019-10-04",16.111,14.86753,11655000],["2019-10-07",16.105,14.86199,9087000],["2019-10-08",15.452,14.25939,14765000],["2019-10-09",15.748,14.53255,10120000],["2019-10-10",15.74,14.52516,8733000],["2019-10-11",16.022,14.7854,11747000],["2019-10-14",15.9,14.67282,11244000],["2019-10-15",16.256,15.00134,8709000],["2019-10-16",15.964,14.73188,12750000],["2019-10-17",16.151,14.90444,16117000],["2019-10-18",15.969,14.73649,12196000],["2019-10-21",16.4,15.13422,17764000],["2019-10-22",16.282,15.02533,11839000],["2019-10-23",15.872,14.64698,11101000],["2019-10-24",16.874,15.57164,18124000],["2019-10-25",16.994,15.68238,11017000],["2019-10-28",17.478,16.12903,15862000],["2019-10-29",17.028,15.71375,16936000],["2019-10-30",17.296,15.96107,17003000],["2019-10-31",16.904,15.59932,25956000],["2019-11-01",17.242,15.91124,14623000],["2019-11-04",17.402,16.05889,10215000],["2019-11-05",17.198,15.87063,17155000],["2019-11-06",17.252,15.92047,13980000],["2019-11-07",17.195,15.86786,9605000],["2019-11-08",17.421,16.07642,6489000],["2019-11-11",17.443,16.09673,6310000],["2019-11-12",17.442,16.0958,8889000],["2019-11-13",17.635,16.2739,9285000],["2019-11-14",17.66,16.29698,8240000],["2019-11-15",17.786,16.49263,15701000],["2019-11-18",17.7,16.41289,10646000],["2019-11-19",17.599,16.31923,12845000],["2019-11-20",17.367,16.1041,11264000],["2019-11-21",16.159,14.98395,34981000],["2019-11-22",15.849,14.69649,22747000],["2019-11-25",16.335,15.14715,18940000],["2019-11-26",16.213,15.03402,20349000],["2019-11-27",16.565,15.36042,13778000],["2019-11-29",16.386,15.19444,7054000],["2019-12-02",16.106,14.9348,11506000],["2019-12-03",15.638,14.50083,19753000],["2019-12-04",16.026,14.86062,11448000],["2019-12-05",16.15,14.9756,13206000],["2019-12-06",16.289,15.10449,9893000],["2019-12-09",16.088,14.91811,7668000],["2019-12-10",16.237,15.05627,11899000],["2019-12-11",16.712,15.49673,9341000],["2019-12-12",17.146,15.89917,16270000],["2019-12-13",17.124,15.87878,11528000],["2019-12-16",17.206,15.95481,13060000],["2019-12-17",17.596,16.31645,13334000],["2019-12-18",17.526,16.25154,15163000],["2019-12-19",17.546,16.27008,11878000],["2019-12-20",17.747,16.45647,26951000],["2019-12-23",17.711,16.42308,9691000],["2019-12-24",17.811,16.51582,2577000],["2019-12-26",17.875,16.57516,5279000],["2019-12-27",17.852,16.55383,5539000],["2019-12-30",17.837,16.53992,7564000],["2019-12-31",17.817,16.52138,8694000],["2020-01-02",18.257,16.92939,10569000],["2020-01-03",17.908,16.60576,8334000],["2020-01-06",17.505,16.23207,12668000],["2020-01-07",17.644,16.36096,11393000],["2020-01-08",17.667,16.38228,8835000],["2020-01-09",17.549,16.27287,9169000],["2020-01-10",17.301,16.0429,8838000],["2020-01-13",17.51,16.23671,6620000],["2020-01-14",17.748,16.45739,12796000],["2020-01-15",17.792,16.4982,9228000],["2020-01-16",18.091,16.77545,11972000],["2020-01-17",17.873,16.5733,16047000],["2020-01-21",17.881,16.58073,15714000],["2020-01-22",18.013,16.70313,10846000],["2020-01-23",18.255,16.92752,10569000],["2020-01-24",17.94,16.63543,9610000],["2020-01-27",17.031,15.79254,15813000],["2020-01-28",17.593,16.31367,9381000],["2020-01-29",17.172,15.92328,10289000],["2020-01-30",17.292,16.03456,14480000],["2020-01-31",16.574,15.36877,15057000],["2020-02-03",16.993,15.7573,11815000],["2020-02-04",17.88,16.57979,17359000],["2020-02-05",17.128,15.88248,31131000],["2020-02-06",17.174,15.92513,13703000],["2020-02-07",16.51,15.30942,14928000],["2020-02-10",16.892,15.66364,16803000],["2020-02-11",17.304,16.04568,12690000],["2020-02-12",17.597,16.31738,9577000],["2020-02-13",17.872,16.57237,11580000],["2020-02-14",17.628,16.34612,8648000],["2020-02-18",16.923,15.69239,17783000],["2020-02-19",17.298,16.04012,10693000],["2020-02-20",16.73,15.59003,16644000],["2020-02-21",16.112,15.01414,19099000],["2020-02-24",15.373,14.3255,26496000],["2020-02-25",14.741,13.73656,20469000],["2020-02-26",14.727,13.72351,18793000],["2020-02-27",14.799,13.7906,35897000],["2020-02-28",15.371,14.32363,36951000],["2020-03-02",15.874,14.79235,27064000],["2020-03-03",15.381,14.33295,23974000],["2020-03-04",16.071,14.97593,14933000],["2020-03-05",15.669,14.60132,16970000],["2020-03-06",15.568,14.50721,18584000],["2020-03-09",14.492,13.50453,28156000],["2020-03-10",15.457,14.40377,24385000],["2020-03-11",14.492,13.50453,27305000],["2020-03-12",12.536,11.6818,26727000],["2020-03-13",14.537,13.54646,28043000],["2020-03-16",12.95,12.06759,27523000],["2020-03-17",14.963,13.94343,32136000],["2020-03-18",13.202,12.30243,26646000],["2020-03-19",12.736,11.86818,19548000],["2020-03-20",11.402,10.62508,26326000],["2020-03-23",11.636,10.84313,21249000],["2020-03-24",13.636,12.70685,27761000],["2020-03-25",13.747,12.81029,17030000],["2020-03-26",14.976,13.95555,18704000],["2020-03-27",14.224,13.25479,22406000],["2020-03-30",14.952,13.93318,16237000],["2020-03-31",14.374,13.39456,29072000],["2020-04-01",13.161,12.26422,16608000],["2020-04-02",13.244,12.34156,13460000],["2020-04-03",12.794,11.92223,11437000],["2020-04-06",14.85,13.83813,18460000],["2020-04-07",14.727,13.72351,14541000],["2020-04-08",15.237,14.19876,13500000],["2020-04-09",15.012,13.98909,13038000],["2020-04-13",15.209,14.17267,8683000],["2020-04-14",16.173,15.07099,12747000],["2020-04-15",15.322,14.27797,12786000],["2020-04-16",15.665,14.5976,15630000],["2020-04-17",16.121,15.02253,9981000],["2020-04-20",15.63,14.56498,6348000],["2020-04-21",14.859,13.84652,12847000],["2020-04-22",15.868,14.78676,12075000],["2020-04-23",15.945,14.85852,14045000],["2020-04-24",16.492,15.36825,14925000],["2020-04-27",16.606,15.47448,10305000],["2020-04-28",16.627,15.49405,11989000],["2020-04-29",17.589,16.3905,15189000],["2020-04-30",16.409,15.2909,12414000],["2020-05-01",15.027,14.00307,26925000],["2020-05-04",15.2,14.16428,14732000],["2020-05-05",15.563,14.50255,18689000],["2020-05-06",16.381,15.26481,24227000],["2020-05-07",16.384,15.26761,16822000],["2020-05-08",17.15,15.98141,12654000],["2020-05-11",16.878,15.72794,11458000],["2020-05-12",16.557,15.42882,9653000],["2020-05-13",16.407,15.28903,18051000],["2020-05-14",17.675,16.47064,26835000],["2020-05-15",16.743,15.67754,37099000],["2020-05-18",17.231,16.13449,14921000],["2020-05-19",17.252,16.15415,10748000],["2020-05-20",17.792,16.65978,13026000],["2020-05-21",17.243,16.14572,10018000],["2020-05-22",17.3,16.19909,6664000],["2020-05-26",17.664,16.53993,19111000],["2020-05-27",17.673,16.54836,16596000],["2020-05-28",17.461,16.34985,12720000],["2020-05-29",17.596,16.47626,17921000],["2020-06-01",17.596,16.47626,10854000],["2020-06-02",17.729,16.6008,8926000],["2020-06-03",18.605,17.42105,16598000],["2020-06-04",18.629,17.44352,10687000],["2020-06-05",19.248,18.02313,15002000],["2020-06-08",19.187,17.96601,8164000],["2020-06-09",19.103,17.88736,7760000],["2020-06-10",19.277,18.05028,7796000],["2020-06-11",18.058,16.90886,14603000],["2020-06-12",18.469,17.2937,12531000],["2020-06-15",18.775,17.58022,12708000],["2020-06-16",19.299,18.07088,14825000],["2020-06-17",19.389,18.15516,12462000],["2020-06-18",19.374,18.14112,9380000],["2020-06-19",19.31,18.08118,33310000],["2020-06-22",19.186,17.96508,11792000],["2020-06-23",19.321,18.09149,10892000],["2020-06-24",18.862,17.66169,14866000],["2020-06-25",19.235,18.01096,11337000],["2020-06-26",18.957,17.75064,17135000],["2020-06-29",19.173,17.9529,6773000],["2020-06-30",19.448,18.2104,12535000],["2020-07-01",19.315,18.08587,12620000],["2020-07-02",19.651,18.40048,12470000],["2020-07-06",20.359,19.06343,13674000],["2020-07-07",20.269,18.97916,13113000],["2020-07-08",20.451,19.14958,7487000],["2020-07-09",20.359,19.06343,10837000],["2020-07-10",20.226,18.93889,9949000],["2020-07-13",19.957,18.68701,11525000],["2020-07-14",20.093,18.81436,16120000],["2020-07-15",19.604,18.35647,14542000],["2020-07-16",19.604,18.35647,9896000],["2020-07-17",19.72,18.46509,8242000],["2020-07-20",20.301,19.00912,7566000],["2020-07-21",20.351,19.05594,9210000],["2020-07-22",20.594,19.28348,9470000],["2020-07-23",20.392,19.09433,11561000],["2020-07-24",18.821,17.6233,24774000],["2020-07-27",19.707,18.45292,18579000],["2020-07-28",19.247,18.02219,11520000],["2020-07-29",19.513,18.27127,14798000],["2020-07-30",19.79,18.53064,11667000],["2020-07-31",19.983,18.71136,11490000],["2020-08-03",20.765,19.44359,18046000],["2020-08-04",20.49,19.18609,17278000],["2020-08-05",20.399,19.10088,8349000],["2020-08-06",20.359,19.06343,10367000],["2020-08-07",20.285,18.99414,9910000],["2020-08-10",20.309,19.01661,10189000],["2020-08-11",20.054,18.77784,7451000],["2020-08-12",20.8,19.47637,8236000],["2020-08-13",20.996,19.65989,11527000],["2020-08-14",21.151,19.89029,12094000],["2020-08-17",21.663,20.37177,13204000],["2020-08-18",21.176,19.9138,8427000],["2020-08-19",21.054,19.79908,7343000],["2020-08-20",20.685,19.45207,9152000],["2020-08-21",20.397,19.18123,14259000],["2020-08-24",20.836,19.59407,9222000],["2020-08-25",21.028,19.77462,8696000],["2020-08-26",21.223,19.958,6152000],["2020-08-27",20.445,19.22637,11589000],["2020-08-28",20.861,19.61758,8289000],["2020-08-31",20.514,19.29126,9301000],["2020-09-01",20.795,19.55551,7381000],["2020-09-02",21.554,20.26927,11715000],["2020-09-03",20.141,18.94049,18074000],["2020-09-04",19.337,18.18441,23806000],["2020-09-08",17.447,16.40707,29190000],["2020-09-09",17.446,16.40613,23144000],["2020-09-10",17.313,16.28105,24130000],["2020-09-11",17.194,16.16915,13188000],["2020-09-14",17.808,16.74655,12543000],["2020-09-15",18.076,16.99858,14413000],["2020-09-16",18.081,17.00328,16245000],["2020-09-17",18.049,16.97319,10901000],["2020-09-18",17.896,16.8293,17928000],["2020-09-21",18.11,17.03055,10993000],["2020-09-22",18.33,17.23744,8374000],["2020-09-23",18.079,17.0014,11365000],["2020-09-24",18.454,17.35405,11341000],["2020-09-25",18.791,17.67096,9069000],["2020-09-28",19.325,18.17313,13485000],["2020-09-29",19.333,18.18066,7626000],["2020-09-30",19.374,18.21921,10193000],["2020-10-01",19.898,18.71198,9152000],["2020-10-02",19.196,18.05181,10921000],["2020-10-05",19.995,18.80319,12421000],["2020-10-06",19.983,18.79191,12787000],["2020-10-07",20.29,19.08061,11648000],["2020-10-08",20.669,19.43702,6860000],["2020-10-09",21.104,19.84609,11999000],["2020-10-12",21.455,20.17617,12890000],["2020-10-13",21.994,20.68305,9443000],["2020-10-14",21.6,20.31252,13990000],["2020-10-15",21.309,20.03888,11685000],["2020-10-16",20.84,19.59783,12259000],["2020-10-19",20.681,19.44831,9946000],["2020-10-20",20.572,19.3458,6072000],["2020-10-21",20.63,19.40035,6070000],["2020-10-22",20.331,19.11917,8849000],["2020-10-23",20.317,19.106,8429000],["2020-10-26",19.894,18.70821,9426000],["2020-10-27",19.859,18.67529,7392000],["2020-10-28",19.055,17.91922,15548000],["2020-10-29",20.195,18.99127,13515000],["2020-10-30",19.718,18.54271,10473000],["2020-11-02",20.223,19.0176,8179000],["2020-11-03",21.088,19.83105,11881000],["2020-11-04",22.053,20.73853,13568000],["2020-11-05",22.81,21.45041,12764000],["2020-11-06",23.168,21.78707,6960000],["2020-11-09",23.232,21.84725,11350000],["2020-11-10",22.373,21.03945,10716000],["2020-11-11",23.351,21.95916,9948000],["2020-11-12",23.326,21.93565,8953000],["2020-11-13",23.61,22.28872,8927000],["2020-11-16",24.178,22.82493,8828000],["2020-11-17",24.184,22.8306,14012000],["2020-11-18",24.034,22.68899,8322000],["2020-11-19",24.375,23.0109,7164000],["2020-11-20",24.257,22.89951,5830000],["2020-11-23",25.024,23.62359,7204000],["2020-11-24",25.017,23.61698,7502000],["2020-11-25",24.895,23.5018,5472000],["2020-11-27",25.413,23.99082,3355000],["2020-11-30",25.197,23.7869,10176000],["2020-12-01",25.666,24.22965,9035000],["2020-12-02",25.632,24.19756,8490000],["2020-12-03",25.739,24.29857,5186000],["2020-12-04",26.37,24.89426,7490000],["2020-12-07",26.67,25.17747,6934000],["2020-12-08",26.694,25.20013,7127000],["2020-12-09",25.649,24.21361,11971000],["2020-12-10",25.598,24.16546,10097000],["2020-12-11",25.763,24.32123,11243000],["2020-12-14",26.013,24.55724,10395000],["2020-12-15",26.101,24.64031,7741000],["2020-12-16",26.055,24.59689,6991000],["2020-12-17",25.968,24.51476,13551000],["2020-12-18",26.215,24.74793,22202000],["2020-12-21",26.077,24.61766,10232000],["2020-12-22",25.759,24.31745,7534000],["2020-12-23",25.279,23.86432,6764000],["2020-12-24",25.908,24.45812,3672000],["2020-12-28",25.758,24.31651,4974000],["2020-12-29",25.436,24.01253,5792000],["2020-12-30",26.015,24.55913,6415000],["2020-12-31",25.891,24.44207,7280000],["2021-01-04",26.033,24.57612,12520000],["2021-01-05",26.579,25.09157,10749000],["2021-01-06",26.521,25.03681,8506000],["2021-01-07",27.819,26.26217,10117000],["2021-01-08",28.318,26.73325,10518000],["2021-01-11",28.911,27.29306,12039000],["2021-01-12",29.099,27.47054,13235000],["2021-01-13",29.01,27.38652,11545000],["2021-01-14",30.388,28.6874,24312000],["2021-01-15",30.413,28.711,16066000],["2021-01-19",31.408,29.65032,12750000],["2021-01-20",30.433,28.72988,10196000],["2021-01-21",30.52,28.81202,10631000],["2021-01-22",30.501,28.79407,7250000],["2021-01-25",30.89,29.16131,9557000],["2021-01-26",30.355,28.65625,8321000],["2021-01-27",28.444,26.85219,16578000],["2021-01-28",29.11,27.48092,10212000],["2021-01-29",28.007,26.43965,11638000],["2021-02-01",29.262,27.62442,10525000],["2021-02-02",29.878,28.20594,11069000],["2021-02-03",28.63,27.02778,12799000],["2021-02-04",29.423,27.77641,14018000],["2021-02-05",28.803,27.1911,8904000],["2021-02-08",30.226,28.53447,10182000],["2021-02-09",29.831,28.16157,7355000],["2021-02-10",29.761,28.09549,5469000],["2021-02-11",32.448,30.63212,22857000],["2021-02-12",33.181,31.32409,15030000],["2021-02-16",33.718,31.83105,13959000],["2021-02-17",33.03,31.18155,10628000],["2021-02-18",32.516,30.78018,10055000],["2021-02-19",33.067,31.30177,15124000],["2021-02-22",31.616,29.92823,11231000],["2021-02-23",31.878,30.17624,17457000],["2021-02-24",32.843,31.08972,11701000],["2021-02-25",30.479,28.85192,15280000],["2021-02-26",31.123,29.46154,13160000],["2021-03-01",32.599,30.85875,12940000],["2021-03-02",30.982,29.32807,11759000],["2021-03-03",30.381,28.75916,11552000],["2021-03-04",28.762,27.22658,16553000],["2021-03-05",29.587,28.00754,16311000],["2021-03-08",27.404,25.94108,21825000],["2021-03-09",29.41,27.83999,19441000],["2021-03-10",28.345,26.83184,16880000],["2021-03-11",29.636,28.05393,17095000],["2021-03-12",29.427,27.85608,12984000],["2021-03-15",29.896,28.30005,13219000],["2021-03-16",30.195,28.58308,15442000],["2021-03-17",30.539,28.90872,19063000],["2021-03-18",28.874,27.3326,20412000],["2021-03-19",29.288,27.7245,32207000],["2021-03-22",30.536,28.90588,18200000],["2021-03-23",29.706,28.12019,17663000],["2021-03-24",29.789,28.19876,16692000],["2021-03-25",29.941,28.34265,11880000],["2021-03-26",31.994,30.28605,16505000],["2021-03-29",31.431,29.7531,14284000],["2021-03-30",31.707,30.01437,9241000],["2021-03-31",33.04,31.27621,18118000],["2021-04-01",34.729,32.87505,18857000],["2021-04-05",35.508,33.61246,14961000],["2021-04-06",34.66,32.80972,16904000],["2021-04-07",34.804,32.94603,9855000],["2021-04-08",35.404,33.514,11250000],["2021-04-09",35.285,33.40137,9138000],["2021-04-12",34.51,32.66773,13761000],["2021-04-13",34.413,32.5759,12264000],["2021-04-14",33.65,31.85365,11861000],["2021-04-15",33.854,32.04676,11981000],["2021-04-16",33.3,31.52233,9581000],["2021-04-19",32.439,30.70729,15517000],["2021-04-20",31.892,30.18949,14772000],["2021-04-21",33.179,31.40779,16977000],["2021-04-22",32.508,30.77261,10454000],["2021-04-23",33.207,31.4343,11820000],["2021-04-26",33.581,31.78834,10394000],["2021-04-27",33.049,31.28472,9398000],["2021-04-28",32.484,30.74989,9832000],["2021-04-29",32.636,30.89378,12949000],["2021-04-30",31.535,29.85155,14341000],["2021-05-03",31.123,29.46154,14122000],["2021-05-04",30.794,29.15011,15922000],["2021-05-05",31.192,29.52686,11571000],["2021-05-06",31.589,29.90267,9352000],["2021-05-07",31.97,30.26333,8483000],["2021-05-10",29.99,28.38902,15769000],["2021-05-11",30.028,28.425,9877000],["2021-05-12",28.674,27.14329,14003000],["2021-05-13",29.676,28.09179,15333000],["2021-05-14",30.575,29.03085,15081000],["2021-05-17",29.772,28.2684,13528000],["2021-05-18",29.392,27.90759,10876000],["2021-05-19",30.394,28.85899,13010000],["2021-05-20",31.336,29.75341,14499000],["2021-05-21",31.014,29.44767,10497000],["2021-05-24",31.755,30.15125,12091000],["2021-05-25",31.792,30.18638,12583000],["2021-05-26",31.739,30.13605,10781000],["2021-05-27",31.654,30.05535,11951000],["2021-05-28",31.689,30.08858,8855000],["2021-06-01",31.573,29.97844,10247000],["2021-06-02",31.559,29.96515,8817000],["2021-06-03",30.878,29.31854,12430000],["2021-06-04",31.699,30.09807,8984000],["2021-06-07",31.855,30.2462,10985000],["2021-06-08",31.38,29.79518,6150000],["2021-06-09",31.416,29.82937,7480000],["2021-06-10",31.931,30.31836,6909000],["2021-06-11",32.011,30.39432,7703000],["2021-06-14",32.521,30.87856,6343000],["2021-06-15",32.059,30.43989,7184000],["2021-06-16",31.59,29.99459,8563000],["2021-06-17",31.842,30.23385,9197000],["2021-06-18",30.448,28.91026,19259000],["2021-06-21",30.881,29.32139,8824000],["2021-06-22",30.862,29.30335,6723000],["2021-06-23",31.086,29.51604,6566000],["2021-06-24",31.589,29.99364,7307000],["2021-06-25",31.626,30.02877,39212000],["2021-06-28",32.226,30.59846,8616000],["2021-06-29",32.52,30.87761,5448000],["2021-06-30",32.421,30.78361,6976000],["2021-07-01",31.174,29.59959,14171000],["2021-07-02",31.182,29.60719,10532000],["2021-07-06",31.125,29.55306,10714000],["2021-07-07",30.706,29.15523,9889000],["2021-07-08",30.309,28.77827,8960000],["2021-07-09",30.876,29.31664,7267000],["2021-07-12",31.402,29.81608,8833000],["2021-07-13",31.161,29.58725,5684000],["2021-07-14",30.912,29.35082,7631000],["2021-07-15",30.375,28.84095,9103000],["2021-07-16",29.322,27.84113,17944000],["2021-07-19",29.433,27.94652,13322000],["2021-07-20",30.277,28.74789,12025000],["2021-07-21",31.688,30.08764,16076000],["2021-07-22",31.436,29.84836,7902000],["2021-07-23",32.076,30.45604,7052000],["2021-07-26",31.863,30.25379,6551000],["2021-07-27",30.9,29.33943,10812000],["2021-07-28",31.557,29.96325,6468000],["2021-07-29",31.943,30.32975,11191000],["2021-07-30",34.816,33.05767,26569000],["2021-08-02",34.591,32.84402,11282000],["2021-08-03",34.689,32.93706,9254000],["2021-08-04",35.38,33.59317,11619000],["2021-08-05",35.371,33.58462,7304000],["2021-08-06",35.335,33.55044,9084000],["2021-08-09",35.152,33.37669,7486000],["2021-08-10",34.2,32.47277,14768000],["2021-08-11",34.266,32.53544,8323000],["2021-08-12",32.851,31.1919,13566000],["2021-08-13",32.788,31.23191,5965000],["2021-08-16",32.919,31.35669,10736000],["2021-08-17",32.245,30.71467,12556000],["2021-08-18",31.755,30.24792,11179000],["2021-08-19",32.235,30.70514,7299000],["2021-08-20",31.997,30.47844,7943000],["2021-08-23",32.854,31.29477,12747000],["2021-08-24",32.8,31.24333,6215000],["2021-08-25",33.402,31.81677,8392000],["2021-08-26",33.375,31.79104,4955000],["2021-08-27",34.293,32.66547,6926000],["2021-08-30",34.211,32.58737,5160000],["2021-08-31",33.996,32.38257,10032000],["2021-09-01",33.545,31.95297,6681000],["2021-09-02",33.771,32.16824,4706000],["2021-09-03",34.175,32.55308,4818000],["2021-09-07",34.181,32.55879,5703000],["2021-09-08",33.675,32.07681,7748000],["2021-09-09",34.783,33.13223,12001000],["2021-09-10",35.057,33.39322,12413000],["2021-09-13",35.56,33.87234,9742000],["2021-09-14",35.639,33.94759,13493000],["2021-09-15",36.734,34.99063,15663000],["2021-09-16",37.202,35.43641,19707000],["2021-09-17",36.981,35.22591,21625000],["2021-09-20",35.518,33.83234,13123000],["2021-09-21",35.658,33.96569,11604000],["2021-09-22",36.551,34.8163,7624000],["2021-09-23",37.098,35.33735,9483000],["2021-09-24",36.953,35.19924,4338000],["2021-09-27",36.578,34.84203,8440000],["2021-09-28",34.703,33.05602,16206000],["2021-09-29",33.53,31.93869,12023000],["2021-09-30",33.451,31.86344,9622000],["2021-10-01",33.502,31.91202,9046000],["2021-10-04",32.907,31.34526,11476000],["2021-10-05",33.123,31.551,7743000],["2021-10-06",32.91,31.3481,8209000],["2021-10-07",33.01,31.44337,8119000],["2021-10-08",32.605,31.05759,6431000],["2021-10-11",32.52,30.97662,5287000],["2021-10-12",31.955,30.43844,8555000],["2021-10-13",32.041,30.52035,6906000],["2021-10-14",32.978,31.41288,9590000],["2021-10-15",32.91,31.3481,7725000],["2021-10-18",32.677,31.12616,13778000],["2021-10-19",33.214,31.63769,8206000],["2021-10-20",33.103,31.53196,7020000],["2021-10-21",33.551,31.95869,8706000],["2021-10-22",34.303,32.67501,18562000],["2021-10-25",34.323,32.69405,10575000],["2021-10-26",34.197,32.57404,8680000],["2021-10-27",34.057,32.44067,11962000],["2021-10-28",35.534,33.84758,23508000],["2021-10-29",37.276,35.50691,16042000],["2021-11-01",38.026,36.22131,20494000],["2021-11-02",38.875,37.03001,11863000],["2021-11-03",39.367,37.49867,12373000],["2021-11-04",40.908,38.96654,17038000],["2021-11-05",41.673,39.69522,16555000],["2021-11-08",41.284,39.32468,12478000],["2021-11-09",41.711,39.73141,8377000],["2021-11-10",40.435,38.51598,11698000],["2021-11-11",41.279,39.31993,6201000],["2021-11-12",41.328,39.46698,6271000],["2021-11-15",41.306,39.44598,6542000],["2021-11-16",42.32,40.41432,11510000],["2021-11-17",41.984,40.09346,14766000],["2021-11-18",42.324,40.41814,8877000],["2021-11-19",42.238,40.33601,7463000],["2021-11-22",40.79,38.95322,16043000],["2021-11-23",41.198,39.34285,11616000],["2021-11-24",41.33,39.4689,7303000],["2021-11-26",39.896,38.09948,7563000],["2021-11-29",41.384,39.52047,10845000],["2021-11-30",40.813,38.97519,15486000],["2021-12-01",41.218,39.36194,16371000],["2021-12-02",40.253,38.4404,16100000],["2021-12-03",40.068,38.26373,13130000],["2021-12-06",39.953,38.1539,12843000],["2021-12-07",41.915,40.02757,13481000],["2021-12-08",42.128,40.23097,9522000],["2021-12-09",40.937,39.0936,10916000],["2021-12-10",41.069,39.21965,8338000],["2021-12-13",39.975,38.17492,11894000],["2021-12-14",39.946,38.14722,9933000],["2021-12-15",40.991,39.14517,21869000],["2021-12-16",39.731,37.9419,23066000],["2021-12-17",39.155,37.39183,32280000],["2021-12-20",38.55,36.81409,18502000],["2021-12-21",40.94,39.09647,22670000],["2021-12-22",41.321,39.4603,7196000],["2021-12-23",42.076,40.1813,8780000],["2021-12-27",44.017,42.0349,13028000],["2021-12-28",43.215,41.26902,7519000],["2021-12-29",43.508,41.54883,6139000],["2021-12-30",42.708,40.78484,6150000],["2021-12-31",43.011,41.0742,5250000],["2022-01-03",43.509,41.54978,10443000],["2022-01-04",43.124,41.18212,9649000],["2022-01-05",42.074,40.1794,11740000],["2022-01-06",43.222,41.27571,12685000],["2022-01-07",41.691,39.81365,11550000],["2022-01-10",41.873,39.98745,13411000],["2022-01-11",42.561,40.64447,10185000],["2022-01-12",43.386,41.43231,12131000],["2022-01-13",42.148,40.25006,22904000],["2022-01-14",44.5,42.49617,14220000],["2022-01-18",41.298,39.43834,17102000],["2022-01-19",39.319,37.54847,15114000],["2022-01-20",38.328,36.60207,15786000],["2022-01-21",37.303,35.62324,19349000],["2022-01-24",39.11,37.34887,33108000],["2022-01-25",37.011,35.34438,17828000],["2022-01-26",38.06,36.34615,23818000],["2022-01-27",36.18,34.5508,30766000],["2022-01-28",36.665,35.01397,21117000],["2022-01-31",38.927,37.1741,22165000],["2022-02-01",38.803,37.0557,13577000],["2022-02-02",39.546,37.76525,13223000],["2022-02-03",37.368,35.68531,18684000],["2022-02-04",37.738,36.03865,11292000],["2022-02-07",37.56,35.86867,10840000],["2022-02-08",38.522,36.78735,19752000],["2022-02-09",40.013,38.21121,14608000],["2022-02-10",38.971,37.21613,13264000],["2022-02-11",36.923,35.35562,16578000],["2022-02-14",36.516,34.96589,12641000],["2022-02-15",38.75,37.10506,15652000],["2022-02-16",38.565,36.92791,16002000],["2022-02-17",36.605,35.0511,18218000],["2022-02-18",35.83,34.309,13689000],["2022-02-22",35.574,34.06387,16670000],["2022-02-23",34.378,32.91864,16368000],["2022-02-24",35.789,34.26975,16764000],["2022-02-25",35.765,34.24677,15783000],["2022-02-28",34.85,33.3706,18830000],["2022-03-01",33.679,32.24932,14275000],["2022-03-02",34.607,33.13793,12894000],["2022-03-03",34.253,32.79895,10285000],["2022-03-04",33.21,31.80023,15665000],["2022-03-07",31.414,30.08047,16411000],["2022-03-08",32.182,30.81586,18050000],["2022-03-09",33.956,32.51455,15213000],["2022-03-10",32.879,31.48328,15558000],["2022-03-11",32.327,30.95471,9587000],["2022-03-14",32,30.64159,15587000],["2022-03-15",33.322,31.90746,13335000],["2022-03-16",35.092,33.60233,15495000],["2022-03-17",35.261,33.76416,10144000],["2022-03-18",36.505,34.95535,29964000],["2022-03-21",35.628,34.11558,13332000],["2022-03-22",36.103,34.57042,8425000],["2022-03-23",34.873,33.39263,11633000],["2022-03-24",36.589,35.03579,10669000],["2022-03-25",36.644,35.08845,9422000],["2022-03-28",37.535,35.94163,10887000],["2022-03-29",38.433,36.80151,10619000],["2022-03-30",37.382,35.79512,11230000],["2022-03-31",36.606,35.05206,13199000],["2022-04-01",36.027,34.49764,11830000],["2022-04-04",36.705,35.14687,9042000],["2022-04-05",34.552,33.08525,16900000],["2022-04-06",34.425,32.96366,17809000],["2022-04-07",35.308,33.80917,13150000],["2022-04-08",34.121,32.67255,15510000],["2022-04-11",33.147,31.7399,14840000],["2022-04-12",33.025,31.62308,11643000],["2022-04-13",33.652,32.22346,11378000],["2022-04-14",32.148,30.78331,14863000],["2022-04-18",32.787,31.39518,9846000],["2022-04-19",33.782,32.34795,13197000],["2022-04-20",34.559,33.09196,12952000],["2022-04-21",33.599,32.17271,13406000],["2022-04-22",32.428,31.05142,14202000],["2022-04-25",33.121,31.715,12599000],["2022-04-26",31.476,30.13983,12811000],["2022-04-27",31.478,30.14175,10426000],["2022-04-28",33.276,31.86343,18279000],["2022-04-29",31.926,30.57073,24249000],["2022-05-02",32.664,31.2774,15644000],["2022-05-03",33.4,31.98217,13261000],["2022-05-04",34.938,33.45487,14590000],["2022-05-05",33.34,31.92471,18631000],["2022-05-06",33.135,31.72842,9678000],["2022-05-09",31.887,30.53338,18229000],["2022-05-10",32.322,30.94992,14509000],["2022-05-11",31.163,29.84012,13200000],["2022-05-12",31.56,30.22027,14981000],["2022-05-13",33.642,32.32143,19822000],["2022-05-16",33.054,31.7565,9372000],["2022-05-17",35.151,33.77118,16574000],["2022-05-18",33.385,32.07451,16686000],["2022-05-19",33.852,32.52318,14508000],["2022-05-20",33.548,32.23111,19970000],["2022-05-23",34.118,32.77874,10859000],["2022-05-24",33.009,31.71327,13083000],["2022-05-25",33.798,32.4713,11663000],["2022-05-26",35.328,33.94124,14348000],["2022-05-27",37.127,35.66962,14560000],["2022-05-31",36.485,35.05283,15926000],["2022-06-01",35.699,34.29768,11101000],["2022-06-02",37.177,35.71766,11614000],["2022-06-03",36.244,34.82129,7999000],["2022-06-06",36.247,34.82416,5823000],["2022-06-07",36.722,35.28053,6759000],["2022-06-08",36.148,34.72905,8918000],["2022-06-09",34.958,33.58576,9088000],["2022-06-10",33.366,32.05626,12270000],["2022-06-13",31.388,30.1559,19041000],["2022-06-14",31.647,30.40473,11703000],["2022-06-15",32.379,31.108,12147000],["2022-06-16",31.04,29.82156,22114000],["2022-06-17",31.193,29.96855,30720000],["2022-06-21",32.722,31.43753,13703000],["2022-06-22",32.444,31.17045,10771000],["2022-06-23",32.066,30.80729,13303000],["2022-06-24",33.95,32.61733,19243000],["2022-06-27",33.859,32.52991,13698000],["2022-06-28",33.009,31.71327,12831000],["2022-06-29",32.057,30.79864,12259000],["2022-06-30",31.908,30.65548,13026000],["2022-07-01",29.626,28.46306,23236000],["2022-07-05",29.556,28.39581,22224000],["2022-07-06",29.3,28.14986,22012000],["2022-07-07",31.417,30.18376,18870000],["2022-07-08",31.684,30.44028,10068000],["2022-07-11",31.317,30.08769,13834000],["2022-07-12",31.378,30.14629,10784000],["2022-07-13",31.312,30.08288,10560000],["2022-07-14",31.909,30.65645,16289000],["2022-07-15",32.623,31.34242,12385000],["2022-07-18",32.949,31.65563,16831000],["2022-07-19",34.558,33.20146,20448000],["2022-07-20",35.645,34.24579,16892000],["2022-07-21",36.054,34.63874,12440000],["2022-07-22",35.402,34.01234,14681000],["2022-07-25",35.06,33.68375,9865000],["2022-07-26",34.591,33.23317,8359000],["2022-07-27",36.114,34.69639,13182000],["2022-07-28",36.998,35.54569,13152000],["2022-07-29",38.354,36.84845,18270000],["2022-08-01",38.564,37.05021,10293000],["2022-08-02",38.269,36.76679,12060000],["2022-08-03",39.593,38.03882,13546000],["2022-08-04",39.74,38.18006,11564000],["2022-08-05",39.574,38.02057,12138000],["2022-08-08",38.768,37.2462,16001000],["2022-08-09",35.832,34.42546,31946000],["2022-08-10",37.451,35.9809,17551000],["2022-08-11",37.275,35.81181,13238000],["2022-08-12",38.12,36.75181,11370000],["2022-08-15",38.432,37.05262,13036000],["2022-08-16",38.073,36.7065,8726000],["2022-08-17",37.509,36.16275,11984000],["2022-08-18",38.202,36.83088,11192000],["2022-08-19",37.181,35.84652,12573000],["2022-08-22",35.98,34.68863,13387000],["2022-08-23",36.245,34.94411,8602000],["2022-08-24",36.267,34.96532,9384000],["2022-08-25",37.672,36.31989,12853000],["2022-08-26",35.918,34.62885,16044000],["2022-08-29",35.338,34.06967,13197000],["2022-08-30",34.714,33.46807,14166000],["2022-08-31",34.413,33.17787,15648000],["2022-09-01",33.711,32.50106,18704000],["2022-09-02",33.525,32.32174,13007000],["2022-09-06",33.058,31.87149,14028000],["2022-09-07",33.782,32.56952,16049000],["2022-09-08",35.109,33.84889,22582000],["2022-09-09",35.867,34.57967,16553000],["2022-09-12",35.747,34.46399,11413000],["2022-09-13",34.068,32.84525,23265000],["2022-09-14",34.661,33.41697,18030000],["2022-09-15",33.736,32.52516,15775000],["2022-09-16",33.553,32.34872,42193000],["2022-09-19",33.435,32.23496,14174000],["2022-09-20",32.99,31.80594,11625000],["2022-09-21",32.286,31.12721,18007000],["2022-09-22",31.307,30.18334,22904000],["2022-09-23",30.76,29.65598,18399000],["2022-09-26",30.357,29.26745,14763000],["2022-09-27",30.838,29.73118,13645000],["2022-09-28",31.569,30.43594,16933000],["2022-09-29",31.071,29.95582,17848000],["2022-09-30",30.263,29.17682,16414000],["2022-10-03",31.653,30.51692,18693000],["2022-10-04",32.729,31.5543,15493000],["2022-10-05",32.905,31.72399,13488000],["2022-10-06",32.749,31.5736,13177000],["2022-10-07",31.416,30.28843,21944000],["2022-10-10",29.934,28.85963,20970000],["2022-10-11",28.092,27.08374,35612000],["2022-10-12",27.481,26.49467,24274000],["2022-10-13",27.854,26.85428,45888000],["2022-10-14",26.37,25.42354,23460000],["2022-10-17",26.322,25.37727,25573000],["2022-10-18",26.876,25.91138,17636000],["2022-10-19",27.196,26.2199,19912000],["2022-10-20",27.701,26.70677,19424000],["2022-10-21",29.063,28.01988,20677000],["2022-10-24",29.539,28.4788,13690000],["2022-10-25",30.487,29.39278,17750000],["2022-10-26",30.64,29.54029,19586000],["2022-10-27",30.891,29.78227,22987000],["2022-10-28",32.15,30.99609,28802000],["2022-10-31",31.645,30.50921,13643000],["2022-11-01",32.118,30.96524,16669000],["2022-11-02",31.242,30.12068,18466000],["2022-11-03",31.444,30.31543,17117000],["2022-11-04",32.803,31.62565,18758000],["2022-11-07",33.717,32.50685,19555000],["2022-11-08",34.213,32.98505,14855000],["2022-11-09",33.752,32.54059,14710000],["2022-11-10",36.825,35.5033,27341000],["2022-11-11",38.021,36.65637,16653000],["2022-11-14",37.791,36.55963,12633000],["2022-11-15",38.555,37.29874,17427000],["2022-11-16",37.042,35.83503,24557000],["2022-11-17",37.599,36.37388,9875000],["2022-11-18",37.634,36.40774,11216000],["2022-11-21",37.211,35.99852,10826000],["2022-11-22",38.218,36.97271,13803000],["2022-11-23",38.563,37.30647,14010000],["2022-11-25",38.002,36.76375,6244000],["2022-11-28",37.493,36.27134,14136000],["2022-11-29",37.433,36.21329,8132000],["2022-11-30",39.315,38.03397,27951000],["2022-12-01",39.073,37.79985,18380000],["2022-12-02",38.956,37.68667,9213000],["2022-12-05",38.857,37.59089,12364000],["2022-12-06",38.324,37.07526,11713000],["2022-12-07",38.809,37.54446,8280000],["2022-12-08",39.592,38.30194,11300000],["2022-12-09",39.341,38.05912,13803000],["2022-12-12",40.091,38.78469,15558000],["2022-12-13",40.903,39.57023,22219000],["2022-12-14",40.621,39.29741,15570000],["2022-12-15",38.475,37.22134,20916000],["2022-12-16",38.554,37.29777,23609000],["2022-12-19",38.366,37.11589,11228000],["2022-12-20",38.591,37.33356,9034000],["2022-12-21",39.678,38.38514,11250000],["2022-12-22",37.385,36.16685,20757000],["2022-12-23",37.739,36.50932,8920000],["2022-12-27",37.11,35.90082,9887000],["2022-12-28",36.776,35.5777,6104000],["2022-12-29",37.986,36.74827,7872000],["2022-12-30",37.703,36.47449,6693000],["2023-01-03",37.655,36.42805,7641000],["2023-01-04",38.023,36.78407,11876000],["2023-01-05",37.347,36.1301,9249000],["2023-01-06",39.759,38.4635,14234000],["2023-01-09",40.833,39.50251,19554000],["2023-01-10",41.627,40.27063,9790000],["2023-01-11",41.915,40.54926,12308000],["2023-01-12",41.907,40.54152,15053000],["2023-01-13",42.004,40.63535,16152000],["2023-01-17",41.595,40.23969,10462000],["2023-01-18",41.506,40.15358,11839000],["2023-01-19",40.21,38.89981,14098000],["2023-01-20",41.385,40.03653,9233000],["2023-01-23",42.558,41.1713,14594000],["2023-01-24",42.314,40.93525,8527000],["2023-01-25",42.262,40.88495,12763000],["2023-01-26",42.876,41.47894,16463000],["2023-01-27",39.937,38.63571,23855000],["2023-01-30",38.768,37.5048,14460000],["2023-01-31",39.248,37.96915,11133000],["2023-02-01",40.977,39.64182,17278000],["2023-02-02",41.426,40.07618,13431000],["2023-02-03",40.827,39.49671,10805000],["2023-02-06",40.559,39.23743,8555000],["2023-02-07",41.683,40.32481,14353000],["2023-02-08",40.454,39.13586,9377000],["2023-02-09",40.374,39.05846,12318000],["2023-02-10",39.568,38.40238,9105000],["2023-02-13",40.27,39.08371,12508000],["2023-02-14",40.233,39.0478,13530000],["2023-02-15",40.446,39.25451,9404000],["2023-02-16",39.283,38.12577,13346000],["2023-02-17",38.792,37.64923,9912000],["2023-02-21",37.834,36.71946,11610000],["2023-02-22",37.775,36.6622,8845000],["2023-02-23",38.837,37.69292,11211000],["2023-02-24",37.985,36.86601,7264000],["2023-02-27",37.909,36.79225,7562000],["2023-02-28",37.938,36.8204,11899000],["2023-03-01",37.834,36.71946,7316000],["2023-03-02",37.831,36.71655,8646000],["2023-03-03",38.153,37.02906,7828000],["2023-03-06",37.967,36.84854,7732000],["2023-03-07",37.54,36.43412,6934000],["2023-03-08",38.741,37.59974,9623000],["2023-03-09",37.847,36.73208,9598000],["2023-03-10",36.751,35.66837,11426000],["2023-03-13",36.482,35.40728,12464000],["2023-03-14",37.902,36.78546,13628000],["2023-03-15",37.031,35.94011,10134000],["2023-03-16",38.99,37.84141,13557000],["2023-03-17",38.775,37.63274,30335000],["2023-03-20",38.994,37.84529,8760000],["2023-03-21",38.506,37.37166,7642000],["2023-03-22",38.186,37.0611,8864000],["2023-03-23",38.881,37.73562,12195000],["2023-03-24",37.507,36.4021,13757000],["2023-03-27",37.402,36.30019,7688000],["2023-03-28",37.101,36.00806,9265000],["2023-03-29",38.515,37.3804,12840000],["2023-03-30",39.603,38.43635,9837000],["2023-03-31",39.917,38.7411,10555000],["2023-04-03",39.899,38.72364,7878000],["2023-04-04",39.285,38.12772,8516000],["2023-04-05",38.161,37.03682,9856000],["2023-04-06",37.466,36.3623,7468000],["2023-04-10",38.267,37.1397,10089000],["2023-04-11",37.791,36.67773,9916000],["2023-04-12",37.014,35.92361,8117000],["2023-04-13",37.439,36.33609,8169000],["2023-04-14",37.504,36.39918,7867000],["2023-04-17",37.211,36.1148,10270000],["2023-04-18",37.121,36.02747,8811000],["2023-04-19",36.126,35.06178,12186000],["2023-04-20",37.571,36.46421,16652000],["2023-04-21",37.197,36.10122,9182000],["2023-04-24",37.232,36.13519,6027000],["2023-04-25",35.775,34.72112,12928000],["2023-04-26",35.736,34.68327,12746000],["2023-04-27",38.464,37.3309,21297000],["2023-04-28",38.654,37.51531,13267000],["2023-05-01",38.443,37.31052,6913000],["2023-05-02",37.845,36.73013,8399000],["2023-05-03",37.817,36.70296,7195000],["2023-05-04",37.323,36.22351,7245000],["2023-05-05",38.566,37.4299,8929000],["2023-05-08",38.352,37.2222,6877000],["2023-05-09",37.575,36.4681,7989000],["2023-05-10",38.638,37.49978,8813000],["2023-05-11",38.654,37.51531,7443000],["2023-05-12",38.697,37.68377,6867000],["2023-05-15",40.41,39.35192,12049000],["2023-05-16",40.881,39.81059,12782000],["2023-05-17",41.683,40.59159,11706000],["2023-05-18",42.857,41.73485,11879000],["2023-05-19",42.364,41.25476,10646000],["2023-05-22",42.081,40.97916,6858000],["2023-05-23",41.469,40.38319,7531000],["2023-05-24",40.89,39.81935,8884000],["2023-05-25",43.425,42.28798,16263000],["2023-05-26",46.119,44.91144,21636000],["2023-05-30",45.873,44.67188,12331000],["2023-05-31",44.299,43.1391,17439000],["2023-06-01",45.253,44.06811,12666000],["2023-06-02",45.806,44.60664,12066000],["2023-06-05",45.805,44.60566,10095000],["2023-06-06",46.1,44.89293,11314000],["2023-06-07",46.376,45.16171,10864000],["2023-06-08",47.386,46.14527,9509000],["2023-06-09",46.565,45.34577,10655000],["2023-06-12",47.543,46.29815,11939000],["2023-06-13",47.989,46.73247,7528000],["2023-06-14",48.054,46.79577,9137000],["2023-06-15",47.258,46.02062,10380000],["2023-06-16",46.489,45.27175,20121000],["2023-06-20",46.445,45.2289,8220000],["2023-06-21",45.643,44.44791,8765000],["2023-06-22",46.738,45.51423,7497000],["2023-06-23",45.695,44.49855,8294000],["2023-06-26",45.855,44.65435,6153000],["2023-06-27",47.693,46.44423,8638000],["2023-06-28",47.443,46.20078,7306000],["2023-06-29",47.723,46.47344,5888000],["2023-06-30",48.502,47.23204,9093000],["2023-07-03",48.482,47.21257,4249000],["2023-07-05",46.791,45.56584,11189000],["2023-07-06",46.154,44.94553,12450000],["2023-07-07",45.583,44.38947,9266000],["2023-07-10",46.766,45.5415,9357000],["2023-07-11",45.948,44.74492,6871000],["2023-07-12",46.607,45.38667,8745000],["2023-07-13",47.582,46.33614,8031000],["2023-07-14",47.479,46.23584,8284000],["2023-07-17",49.038,47.75402,8162000],["2023-07-18",48.406,47.13855,8590000],["2023-07-19",47.059,45.82682,11373000],["2023-07-20",45.01,43.83148,18139000],["2023-07-21",45.856,44.65532,26130000],["2023-07-24",46.098,44.89098,7402000],["2023-07-25",46.611,45.39056,7882000],["2023-07-26",45.785,44.58619,8471000],["2023-07-27",48.235,46.97204,19512000],["2023-07-28",51.101,49.763,20193000],["2023-07-31",51.395,50.0493,10930000],["2023-08-01",51.428,50.08143,8597000],["2023-08-02",49.957,48.64896,13635000],["2023-08-03",50.233,48.91772,8700000],["2023-08-04",49.647,48.34706,7272000],["2023-08-07",50.644,49.31796,7568000],["2023-08-08",49.864,48.55838,11130000],["2023-08-09",49.446,48.15133,8256000],["2023-08-10",49.629,48.32954,9420000],["2023-08-11",47.898,46.64386,8687000],["2023-08-14",49.089,47.93378,12077000],["2023-08-15",48.353,47.2151,6549000],["2023-08-16",47.4,46.28452,8031000],["2023-08-17",47.295,46.182,8433000],["2023-08-18",47.796,46.6712,7663000],["2023-08-21",49.071,47.91619,8432000],["2023-08-22",48.672,47.52658,5923000],["2023-08-23",49.432,48.2687,8203000],["2023-08-24",47.64,46.51887,12457000],["2023-08-25",48.173,47.03933,11046000],["2023-08-28",48.649,47.50413,5982000],["2023-08-29",49.788,48.61633,8318000],["2023-08-30",49.83,48.65734,6581000],["2023-08-31",50.187,49.00593,9149000],["2023-09-01",50.702,49.50882,6572000],["2023-09-05",51.255,50.04881,7809000],["2023-09-06",51.347,50.13864,7146000],["2023-09-07",49.718,48.54797,12699000],["2023-09-08",49.773,48.60167,8689000],["2023-09-11",49.416,48.25308,9011000],["2023-09-12",48.58,47.43675,8055000],["2023-09-13",48.36,47.22193,8374000],["2023-09-14",47.99,46.86064,8992000],["2023-09-15",45.422,44.35307,28314000],["2023-09-18",45.651,44.57668,11784000],["2023-09-19",45.731,44.6548,6635000],["2023-09-20",45.218,44.15387,7098000],["2023-09-21",44.692,43.64025,10551000],["2023-09-22",45.182,44.11871,8008000],["2023-09-25",45.539,44.46732,6305000],["2023-09-26",44.516,43.4684,10082000],["2023-09-27",44.556,43.50745,10596000],["2023-09-28",45.809,44.73097,8518000],["2023-09-29",45.866,44.78662,8154000],["2023-10-02",46.063,44.97899,7165000],["2023-10-03",45.184,44.12067,7588000],["2023-10-04",46.105,45.01999,7484000],["2023-10-05",46.108,45.02293,8819000],["2023-10-06",46.805,45.70353,9959000],["2023-10-09",46.677,45.57853,6346000],["2023-10-10",47.414,46.29819,8393000],["2023-10-11",48.263,47.12721,9130000],["2023-10-12",50.111,48.93171,14288000],["2023-10-13",48.681,47.53537,11571000],["2023-10-16",49.121,47.96502,8060000],["2023-10-17",48.635,47.49046,7774000],["2023-10-18",47.94,46.81181,8004000],["2023-10-19",46.505,45.41058,12454000],["2023-10-20",46.244,45.15572,9146000],["2023-10-23",46.256,45.16744,6201000],["2023-10-24",47.026,45.91933,8555000],["2023-10-25",45.484,44.41362,15151000],["2023-10-26",45.824,44.74561,15891000],["2023-10-27",45.793,44.71534,7462000],["2023-10-30",45.954,44.87255,6880000],["2023-10-31",46.97,45.86464,13153000],["2023-11-01",47.653,46.53156,12389000],["2023-11-02",48.934,47.78242,12548000],["2023-11-03",49.962,48.78624,7608000],["2023-11-06",49.886,48.71202,7059000],["2023-11-07",50.312,49.12799,6114000],["2023-11-08",51.116,49.91307,8812000],["2023-11-09",50.639,49.4473,10198000],["2023-11-10",53.425,52.16773,12950000],["2023-11-13",52.825,51.58185,10452000],["2023-11-14",54.544,53.40699,11304000],["2023-11-15",54.54,53.40308,8813000],["2023-11-16",54.539,53.4021,11938000],["2023-11-17",54.454,53.31887,13156000],["2023-11-20",55.775,54.61234,8174000],["2023-11-21",55.069,53.92105,9103000],["2023-11-22",55.417,54.2618,5944000],["2023-11-24",55.564,54.40574,3065000],["2023-11-27",55.695,54.534,5884000],["2023-11-28",54.714,53.57346,9655000],["2023-11-29",54.407,53.27286,12775000],["2023-11-30",54.462,53.32671,22085000],["2023-12-01",54.9,53.75558,6199000],["2023-12-04",53.959,52.83419,8893000],["2023-12-05",53.723,52.6031,5789000],["2023-12-06",52.861,51.75908,7667000],["2023-12-07",54.123,52.99477,6795000],["2023-12-08",53.443,52.32895,10381000],["2023-12-11",55.921,54.75529,11347000],["2023-12-12",56.105,54.93546,8718000],["2023-12-13",57.07,55.88034,7838000],["2023-12-14",58.242,57.0279,14991000],["2023-12-15",58.513,57.29327,13877000],["2023-12-18",57.673,56.47077,9284000],["2023-12-19",57.811,56.6059,8778000],["2023-12-20",56.33,55.15577,10362000],["2023-12-21",58.045,56.83501,6404000],["2023-12-22",58.265,57.05043,4096000],["2023-12-26",59.137,57.90425,6547000],["2023-12-27",59.147,57.91405,5869000],["2023-12-28",58.627,57.40488,5141000],["2023-12-29",58.13,56.91824,5129000],["2024-01-02",56.039,54.87084,9675000],["2024-01-03",55.259,54.10709,8191000],["2024-01-04",54.644,53.50491,8599000],["2024-01-05",54.431,53.29636,7670000],["2024-01-08",56.236,55.06372,12681000],["2024-01-09",55.634,54.47428,8103000],["2024-01-10",55.609,54.44979,7935000],["2024-01-11",56.214,55.04218,6506000],["2024-01-12",56.061,54.89237,6174000],["2024-01-16",56.681,55.49945,9622000],["2024-01-17",56.25,55.07744,7411000],["2024-01-18",59,57.77011,14453000],["2024-01-19",61.299,60.02118,13350000],["2024-01-22",62.31,61.01111,9676000],["2024-01-23",61.933,60.64197,8957000],["2024-01-24",63.845,62.51412,10835000],["2024-01-25",64.169,62.83136,17168000],["2024-01-26",59.937,58.68758,21954000],["2024-01-29",60.008,58.7571,10606000],["2024-01-30",59.535,58.29396,10365000],["2024-01-31",59.404,58.16568,10812000],["2024-02-01",59.91,58.66114,8901000],["2024-02-02",60.432,59.17226,8543000],["2024-02-05",61.488,60.20625,9030000],["2024-02-06",60.162,58.90788,10277000],["2024-02-07",60.89,59.62071,8577000],["2024-02-08",61.849,60.55972,7332000],["2024-02-09",64.98,63.62546,12464000],["2024-02-12",64.805,63.4541,12332000],["2024-02-13",64.107,62.77065,14994000],["2024-02-14",65.384,64.02103,11750000],["2024-02-15",65.238,64.02005,10254000],["2024-02-16",66.135,64.9003,10604000],["2024-02-20",65.177,63.96019,12628000],["2024-02-21",65.192,63.9749,7454000],["2024-02-22",68.377,67.10043,10778000],["2024-02-23",66.882,65.63335,5979000],["2024-02-26",68.382,67.10535,6498000],["2024-02-27",67.758,66.49299,7174000],["2024-02-28",67.3,66.04356,6226000],["2024-02-29",68.23,66.95619,9989000],["2024-03-01",71.757,70.41734,11249000],["2024-03-04",71.781,70.4409,7514000],["2024-03-05",70.587,69.26917,11073000],["2024-03-06",71.546,70.21028,10637000],["2024-03-07",72.326,70.97572,10591000],["2024-03-08",69.921,68.61562,11219000],["2024-03-11",68.538,67.25845,10376000],["2024-03-12",69.84,68.53613,8756000],["2024-03-13",68.871,67.58522,11553000],["2024-03-14",69.233,67.94047,9341000],["2024-03-15",68.39,67.1132,16694000],["2024-03-18",69.07,67.78051,7979000],["2024-03-19",68.106,66.83452,8885000],["2024-03-20",69.595,68.29571,9044000],["2024-03-21",71.313,69.98164,7582000],["2024-03-22",71.056,69.72944,4127000],["2024-03-25",69.973,68.66665,4932000],["2024-03-26",68.842,67.55676,8651000],["2024-03-27",69.687,68.38598,9763000],["2024-03-28",69.857,68.5528,10809000],["2024-04-01",71.088,69.76083,7722000],["2024-04-02",69.393,68.09747,9508000],["2024-04-03",69.753,68.45076,7824000],["2024-04-04",67.275,66.01903,11029000],["2024-04-05",68.284,67.00918,7909000],["2024-04-08",69.082,67.79229,5183000],["2024-04-09",69.683,68.38206,7088000],["2024-04-10",68.712,67.42919,6100000],["2024-04-11",70.061,68.75301,8315000],["2024-04-12",68.078,66.80703,8108000],["2024-04-15",67.849,66.5823,8861000],["2024-04-16",69.331,68.03664,9224000],["2024-04-17",65.898,64.66774,11931000],["2024-04-18",64.422,63.21928,9031000],["2024-04-19",62.816,61.64327,10729000],["2024-04-22",63.364,62.18103,9243000],["2024-04-23",64.821,63.61083,7101000],["2024-04-24",65.654,64.42829,8734000],["2024-04-25",67.295,66.03865,10658000],["2024-04-26",70.626,69.30746,11935000],["2024-04-29",71.393,70.06013,9316000],["2024-04-30",68.929,67.64213,9022000],["2024-05-01",66.604,65.36054,12731000],["2024-05-02",68.205,66.93165,6752000],["2024-05-03",69.659,68.35852,8199000],["2024-05-06",71.838,70.49683,8736000],["2024-05-07",71.438,70.10429,7827000],["2024-05-08",71.715,70.37611,6729000],["2024-05-09",71.067,69.74022,9760000],["2024-05-10",71.827,70.48604,4488000],["2024-05-13",71.415,70.08173,5541000],["2024-05-14",72.992,71.77502,8840000],["2024-05-15",75.972,74.70533,8503000],["2024-05-16",74.948,73.69839,7512000],["2024-05-17",74.768,73.5214,5859000],["2024-05-20",77.28,75.99152,7636000],["2024-05-21",76.514,75.23829,7036000],["2024-05-22",77.171,75.88433,7695000],["2024-05-23",76.51,75.23436,8289000],["2024-05-24",77.906,76.60709,5484000],["2024-05-28",78.614,77.30328,6011000],["2024-05-29",77.236,75.94825,8550000],["2024-05-30",77.013,75.72897,7121000],["2024-05-31",75.953,74.68665,16848000],["2024-06-03",75.415,74.15762,5151000],["2024-06-04",75.056,73.8046,4745000],["2024-06-05",78.497,77.18825,9432000],["2024-06-06",77.926,76.62675,7221000],["2024-06-07",76.897,75.6149,7360000],["2024-06-10",79.438,78.11356,6499000],["2024-06-11",79.816,78.48524,5900000],["2024-06-12",82.781,81.4008,8073000],["2024-06-13",83.003,81.61909,5464000],["2024-06-14",82.484,81.10876,4747000],["2024-06-17",84.888,83.47267,7378000],["2024-06-18",86.331,84.89162,8780000],["2024-06-20",82.959,81.57583,12819000],["2024-06-21",81.655,80.29357,19194000],["2024-06-24",79.398,78.0742,8944000],["2024-06-25",81.804,80.44009,9344000],["2024-06-26",81.33,79.974,7126000],["2024-06-27",81.487,80.12837,5103000],["2024-06-28",82.451,81.07629,8494000],["2024-07-01",82.779,81.39883,4807000],["2024-07-02",83.911,82.51197,5369000],["2024-07-03",85.333,83.91026,4408000],["2024-07-05",85.521,84.09513,4612000],["2024-07-08",86.655,85.21023,4386000],["2024-07-09",87.49,86.03129,4094000],["2024-07-10",89.235,87.7472,6643000],["2024-07-11",85.295,83.87289,8750000],["2024-07-12",85.772,84.34193,6552000],["2024-07-15",85.812,84.38126,6373000],["2024-07-16",86.718,85.27216,6274000],["2024-07-17",78.175,76.8716,16996000],["2024-07-18",78.706,77.39375,9709000],["2024-07-19",76.255,74.9836,9188000],["2024-07-22",80.951,79.60133,9678000],["2024-07-23",80.766,79.4194,9607000],["2024-07-24",75.577,74.31692,24301000],["2024-07-25",76.281,75.00918,18269000],["2024-07-26",78.739,77.42619,10475000],["2024-07-29",77.854,76.55594,6276000],["2024-07-30",75.889,74.62372,10629000],["2024-07-31",82.307,80.93471,17936000],["2024-08-01",75.614,74.35329,22142000],["2024-08-02",69.617,68.45629,20713000],["2024-08-05",70.348,69.17509,17189000],["2024-08-06",71.622,70.42787,12039000],["2024-08-07",69.772,68.60871,9031000],["2024-08-08",75.229,73.97472,10375000],["2024-08-09",74.678,73.4329,7635000],["2024-08-12",75.754,74.49097,7874000],["2024-08-13",79.383,78.05947,11581000],["2024-08-14",79.389,78.06536,6307000],["2024-08-15",83.619,82.3753,12934000],["2024-08-16",81.957,80.73801,6734000],["2024-08-19",82.045,80.8247,9716000],["2024-08-20",81.157,79.94991,6854000],["2024-08-21",82.714,81.48376,6185000],["2024-08-22",79.852,78.6643,9199000],["2024-08-23",81.784,80.56757,6858000],["2024-08-26",79.897,78.70865,7785000],["2024-08-27",81.279,80.0701,6871000],["2024-08-28",80.427,79.23076,6489000],["2024-08-29",79.575,78.39143,8065000],["2024-08-30",81.943,80.72422,10793000],["2024-09-03",74.143,73.04022,16612000],["2024-09-04",74.511,73.40276,9272000],["2024-09-05",72.806,71.72312,8183000],["2024-09-06",70.28,69.23468,13906000],["2024-09-09",70.989,69.93314,8399000],["2024-09-10",71.346,70.28484,7789000],["2024-09-11",74.882,73.76825,11291000],["2024-09-12",73.328,72.23735,10707000],["2024-09-13",75.15,74.03225,5867000],["2024-09-16",73.64,72.5447,8630000],["2024-09-17",73.96,72.85995,8555000],["2024-09-18",73.104,72.01669,8178000],["2024-09-19",77.243,76.09411,12411000],["2024-09-20",75.885,74.75632,16226000],["2024-09-23",76.127,74.99472,4388000],["2024-09-24",77.034,75.88823,8213000],["2024-09-25",77.206,76.05769,5751000],["2024-09-26",80.455,79.25835,9080000],["2024-09-27",78.24,77.0763,6274000],["2024-09-30",77.441,76.28918,9329000],["2024-10-01",75.369,74.24799,12796000],["2024-10-02",77.736,76.57979,7018000],["2024-10-03",77.456,76.30396,5842000],["2024-10-04",78.739,77.56787,7573000],["2024-10-07",78.167,77.00438,7481000],["2024-10-08",78.39,77.22407,6534000],["2024-10-09",80.463,79.26623,6285000],["2024-10-10",79.798,78.61112,4619000],["2024-10-11",80.373,79.17756,5708000],["2024-10-14",82.965,81.73101,5679000],["2024-10-15",70.772,69.71938,28709000],["2024-10-16",68.259,67.24375,22806000],["2024-10-17",67.025,66.02811,19365000],["2024-10-18",67.852,66.8428,11928000],["2024-10-21",67.361,66.3591,7393000],["2024-10-22",67.008,66.01136,7874000],["2024-10-23",66.463,65.47446,8468000],["2024-10-24",66.616,65.62518,8847000],["2024-10-25",67.307,66.3059,9548000],["2024-10-28",67.435,66.432,10518000],["2024-10-29",69.623,68.58746,13339000],["2024-10-30",69.18,68.15105,16568000],["2024-10-31",66.623,65.63208,20012000],["2024-11-01",66.938,65.9424,9064000],["2024-11-04",66.337,65.35033,6379000],["2024-11-05",67.033,66.03598,10163000],["2024-11-06",66.966,65.96998,17154000],["2024-11-07",68.615,67.59445,11222000],["2024-11-08",68.741,67.71857,12781000],["2024-11-11",66.603,65.61237,14228000],["2024-11-12",66.478,65.48922,11113000],["2024-11-13",64.455,63.49633,15052000],["2024-11-14",64.5,63.54066,11699000],["2024-11-15",61.446,60.53207,17120000],["2024-11-18",62.026,61.27298,12233000],["2024-11-19",61.566,60.81856,14089000],["2024-11-20",61.683,60.93414,11951000],["2024-11-21",63.316,62.54731,13860000],["2024-11-22",63.955,63.17856,9818000],["2024-11-25",64.467,63.68435,19130000],["2024-11-26",63.147,62.38036,9232000],["2024-11-27",63.214,62.44656,9426000],["2024-11-29",64.703,63.91748,9257000],["2024-12-02",66.603,65.7944,13802000],["2024-12-03",66.572,65.76379,13765000],["2024-12-04",66.622,65.81317,14592000],["2024-12-05",64.261,63.48085,10282000],["2024-12-06",64.834,64.04689,8624000],["2024-12-09",65.237,64.44499,10933000],["2024-12-10",64.187,63.40774,9148000],["2024-12-11",64.884,64.09628,11074000],["2024-12-12",64.66,63.875,6982000],["2024-12-13",65.376,64.58231,14632000],["2024-12-16",65.613,64.81642,10143000],["2024-12-17",65.488,64.69294,12524000],["2024-12-18",63.077,62.31121,14521000],["2024-12-19",62.218,61.46264,11157000],["2024-12-20",62.937,62.17292,26522000],["2024-12-23",64.799,64.01232,8864000],["2024-12-24",65.053,64.26323,3495000],["2024-12-26",64.855,64.06763,4541000],["2024-12-27",64.481,63.69818,7295000],["2024-12-30",63.364,62.59473,6878000],["2024-12-31",63.012,62.24701,6462000],["2025-01-02",63.662,62.88911,8922000],["2025-01-03",65.701,64.90336,8651000],["2025-01-06",69.03,68.19195,16764000],["2025-01-07",68.93,68.09315,12834000],["2025-01-08",68.62,67.78693,10934000],["2025-01-10",68.306,67.47674,12545000],["2025-01-13",69.099,68.26011,13186000],["2025-01-14",70.126,69.27462,10390000],["2025-01-15",71.625,70.75544,13683000],["2025-01-16",74.726,73.81879,20196000],["2025-01-17",75.747,74.8274,14025000],["2025-01-21",76.724,75.79253,13700000],["2025-01-22",77.191,76.25387,12003000],["2025-01-23",76.095,75.17117,8218000],["2025-01-24",74.982,74.07169,7454000],["2025-01-27",70.271,69.41788,23578000],["2025-01-28",70.292,69.43862,13871000],["2025-01-29",71.297,70.43142,7292000],["2025-01-30",74.243,73.34165,17110000],["2025-01-31",73.824,72.92774,16319000],["2025-02-03",74.021,73.12235,12168000],["2025-02-04",74.932,74.02229,9999000],["2025-02-05",75.915,74.99335,6771000],["2025-02-06",76.182,75.25712,5794000],["2025-02-07",74.77,73.86226,6645000],["2025-02-10",75.146,74.2337,15645000],["2025-02-11",75.862,74.941,5918000],["2025-02-12",75.055,74.14379,4766000],["2025-02-13",76.428,75.50013,7115000],["2025-02-14",75.074,74.16257,9985000],["2025-02-18",75.825,74.90443,13540000],["2025-02-19",77.475,76.53442,9367000],["2025-02-20",77.763,76.81892,8836000],["2025-02-21",75.43,74.51424,8724000],["2025-02-24",73.757,73.02615,11109000],["2025-02-25",72.497,71.77862,10683000],["2025-02-26",73.852,73.12019,12474000],["2025-02-27",69.916,69.22321,13249000],["2025-02-28",70.884,70.18162,12424000],["2025-03-03",69.115,68.43013,13046000],["2025-03-04",69.9,69.20737,11822000],["2025-03-05",71.581,70.8717,9157000],["2025-03-06",69.213,68.52717,11354000],["2025-03-07",71.129,70.42418,10881000],["2025-03-10",67.836,67.1638,13892000],["2025-03-11",66.422,65.76381,10587000],["2025-03-12",68.039,67.36481,8841000],["2025-03-13",68.15,67.4747,9308000],["2025-03-14",71.3,70.59348,11426000],["2025-03-17",71.829,71.11724,9762000],["2025-03-18",71,70.29646,9507000],["2025-03-19",71.961,71.24794,7533000],["2025-03-20",71.646,70.93607,6294000],["2025-03-21",70.649,69.94894,24548000],["2025-03-24",72.773,72.0519,7302000],["2025-03-25",72.185,71.46971,4987000],["2025-03-26",70.554,69.85487,7346000],["2025-03-27",70,69.30638,7351000],["2025-03-28",67.36,66.69253,9895000],["2025-03-31",67.98,67.30639,11654000],["2025-04-01",68.246,67.56976,6694000],["2025-04-02",68.619,67.93906,7911000],["2025-04-03",62.082,61.46683,15253000],["2025-04-04",57.653,57.08171,20728000],["2025-04-07",60.462,59.86288,29961000],["2025-04-08",59.951,59.35694,27198000],["2025-04-09",70.331,69.63409,34479000],["2025-04-10",65.676,65.02522,26761000],["2025-04-11",67.022,66.35787,13618000],["2025-04-14",66.997,66.33313,9870000],["2025-04-15",67.621,66.95094,7904000],["2025-04-16",64.219,63.58265,20208000],["2025-04-17",63.443,62.81434,12241000],["2025-04-21",62.08,61.46486,13461000],["2025-04-22",63.636,63.00543,13724000],["2025-04-23",65.711,65.05987,9451000],["2025-04-24",68.942,68.25885,13040000],["2025-04-25",69.461,68.77271,6316000],["2025-04-28",69.372,68.68459,7360000],["2025-04-29",68.795,68.1133,7261000],["2025-04-30",70.269,69.5727,11723000],["2025-05-01",67.631,66.96084,14635000],["2025-05-02",69.816,69.12419,8518000],["2025-05-05",69.329,68.64202,8119000],["2025-05-06",67.942,67.26876,9054000],["2025-05-07",69.435,68.74696,9628000],["2025-05-08",70.333,69.63607,9069000],["2025-05-09",70.12,69.42518,9550000],["2025-05-12",76.047,75.29345,21103000],["2025-05-13",79.59,78.80133,18048000],["2025-05-14",80.5,79.70232,11714000],["2025-05-15",80.6,79.80133,11298000],["2025-05-16",79.117,78.33302,11320000],["2025-05-19",78.701,78.10873,11420000],["2025-05-20",79.029,78.43425,9492000],["2025-05-21",77.894,77.3078,12367000],["2025-05-22",76.751,76.17341,6825000],["2025-05-23",75.717,75.14719,9419000],["2025-05-27",78.906,78.31219,12925000],["2025-05-28",77.75,77.16489,9057000],["2025-05-29",77.397,76.81454,9323000],["2025-05-30",75.688,75.11841,17177000],["2025-06-02",76.244,75.67023,8646000],["2025-06-03",77.579,76.99518,9432000],["2025-06-04",78.209,77.62044,8395000],["2025-06-05",79.189,78.59306,16189000],["2025-06-06",80.8,80.19194,9963000],["2025-06-09",82.929,82.30491,15298000],["2025-06-10",85.659,85.01437,15155000],["2025-06-11",87.2,86.54377,16504000],["2025-06-12",87.5,86.84151,10917000],["2025-06-13",86.767,86.11403,18322000],["2025-06-16",89.238,88.56643,16194000],["2025-06-17",89.3,88.62797,13340000],["2025-06-18",87.116,86.4604,14315000],["2025-06-20",85,84.36033,23478000],["2025-06-23",85.628,84.9836,14277000],["2025-06-24",88.903,88.23396,11451000],["2025-06-25",89.346,88.67363,7720000],["2025-06-26",90.294,89.61448,8647000],["2025-06-27",88.987,88.31731,11755000],["2025-06-30",89.574,88.8999,7867000],["2025-07-01",89.885,89.20856,10791000],["2025-07-02",92.11,91.41682,10510000],["2025-07-03",92.458,91.7622,4894000],["2025-07-07",91.262,90.5752,9012000],["2025-07-08",91.922,91.23023,8625000],["2025-07-09",92.318,91.62327,6010000],["2025-07-10",92.862,92.16317,7982000],["2025-07-11",92.458,91.7622,5705000],["2025-07-14",92.184,91.49026,5678000],["2025-07-15",93.653,92.94821,7462000],["2025-07-16",93.349,92.64649,12269000],["2025-07-17",93.708,93.00279,11353000],["2025-07-18",93.112,92.41128,6820000],["2025-07-21",93.776,93.07028,6737000],["2025-07-22",89.222,88.55055,16198000],["2025-07-23",89.709,89.03388,12075000],["2025-07-24",90.418,89.73755,5497000],["2025-07-25",90.209,89.53012,8080000],["2025-07-28",92.315,91.62028,8399000],["2025-07-29",91.609,90.91959,10272000],["2025-07-30",92.499,91.80289,10582000],["2025-07-31",87.903,87.24149,22841000],["2025-08-01",88.664,87.99675,14746000],["2025-08-04",91.562,90.87295,10645000],["2025-08-05",88.341,87.67619,11783000],["2025-08-06",88.828,88.15952,9350000],["2025-08-07",91.206,90.51962,7172000],["2025-08-08",91.48,90.79156,7195000],["2025-08-11",91.018,90.33304,8140000],["2025-08-12",93.553,92.84896,10279000],["2025-08-13",94.948,94.23346,9007000],["2025-08-14",95.541,94.82201,10053000],["2025-08-15",87.494,86.83556,20645000],["2025-08-18",88.339,87.86499,8538000],["2025-08-19",87.608,87.13792,9867000],["2025-08-20",87.844,87.37266,9785000],["2025-08-21",87.239,86.7709,7305000],["2025-08-22",87.028,86.56105,9463000],["2025-08-25",87.955,87.48307,4693000],["2025-08-26",88.81,88.33348,8123000],["2025-08-27",88.889,88.41206,5285000],["2025-08-28",89.4,88.92031,9642000],["2025-08-29",87.2,86.73212,9543000],["2025-09-02",84.635,84.18088,12416000],["2025-09-03",84.39,83.93719,9336000],["2025-09-04",87.329,86.86043,8134000],["2025-09-05",90.509,90.02336,11556000],["2025-09-08",90.898,90.41027,8865000],["2025-09-09",91.773,91.28058,6778000],["2025-09-10",93.263,92.76258,7128000],["2025-09-11",95.928,95.41328,10221000],["2025-09-12",96.402,95.88474,5839000],["2025-09-15",98.891,98.36038,8456000],["2025-09-16",99.057,98.5255,7761000],["2025-09-17",98.987,98.45586,7239000],["2025-09-18",104.669,104.10738,18247000],["2025-09-19",104.481,103.9204,15869000],["2025-09-22",107.125,106.5502,10207000],["2025-09-23",107.12,106.54523,8295000],["2025-09-24",106.867,106.29359,8680000],["2025-09-25",105.91,105.34172,7105000],["2025-09-26",106.429,105.85794,5054000],["2025-09-29",106.413,105.84203,7697000],["2025-09-30",107.86,107.28127,8863000],["2025-10-01",112.887,112.28129,11881000],["2025-10-02",113.926,113.31471,9249000],["2025-10-03",110.155,109.56396,9536000],["2025-10-06",113.971,113.35947,9460000],["2025-10-07",108.474,107.89196,8784000],["2025-10-08",106.259,105.68885,14760000],["2025-10-09",105.347,104.78175,12477000],["2025-10-10",98.275,97.74769,15760000],["2025-10-13",102.5,101.95002,12270000],["2025-10-14",102.571,102.02065,10557000],["2025-10-15",108.701,108.11774,13137000],["2025-10-16",109.88,109.29041,10311000],["2025-10-17",110.666,110.0722,8791000],["2025-10-20",115.289,114.6704,10785000],["2025-10-21",114.743,114.12733,7447000],["2025-10-22",111.432,110.8341,13614000],["2025-10-23",115.9,115.27812,9466000],["2025-10-24",118.282,117.64734,8255000],["2025-10-27",121.513,120.861,9711000],["2025-10-28",120.604,119.95688,6654000],["2025-10-29",123.528,122.86519,14635000],["2025-10-30",121.441,120.7894,20377000],["2025-10-31",120.874,120.22543,8852000],["2025-11-03",121.914,121.25985,9055000],["2025-11-04",119.349,118.70861,12014000],["2025-11-05",122.71,122.05158,9011000],["2025-11-06",120.64,119.99269,11788000],["2025-11-07",119.337,118.69667,11421000],["2025-11-10",121.795,121.14149,9481000],["2025-11-11",119.09,118.451,9118000],["2025-11-12",119.897,119.25368,8246000],["2025-11-13",116.172,115.54865,12035000],["2025-11-14",113.432,112.82336,14446000],["2025-11-17",113.37,112.95089,13265000],["2025-11-18",112.309,111.89381,11519000],["2025-11-19",116.746,116.31441,9593000],["2025-11-20",110.245,109.83744,11719000],["2025-11-21",109.712,109.30641,14384000],["2025-11-24",113.673,113.25277,15796000],["2025-11-25",114.589,114.16538,9442000],["2025-11-26",115.907,115.47851,11257000],["2025-11-28",117.547,117.11244,3893000],["2025-12-01",115.718,115.29021,6091000],["2025-12-02",118.986,118.54613,9533000],["2025-12-03",121.175,120.72704,8104000],["2025-12-04",120.808,120.3614,7032000],["2025-12-05",121.446,120.99703,6819000],["2025-12-08",122.459,122.00629,8198000],["2025-12-09",122.561,122.10791,7827000],["2025-12-10",123.891,123.433,7119000],["2025-12-11",124.618,124.1573,9223000],["2025-12-12",119.392,118.95062,11439000],["2025-12-15",122.511,122.0581,12584000],["2025-12-16",122.337,121.88474,7355000],["2025-12-17",117.202,116.76872,9138000],["2025-12-18",122.239,121.7871,10565000],["2025-12-19",124.567,124.1065,21561000],["2025-12-22",126.566,126.09811,6045000],["2025-12-23",126.875,126.40597,6007000],["2025-12-24",127.699,127.22691,2103000],["2025-12-26",127.96,127.48696,3374000],["2025-12-29",126.039,125.57306,6415000],["2025-12-30",124.365,123.90524,3843000],["2025-12-31",121.508,121.05882,6080000],["2026-01-02",127.447,126.97585,8321000],["2026-01-05",135.245,134.74501,13199000],["2026-01-06",139.5,138.98428,11414000],["2026-01-07",135.96899,135.46634,9045000],["2026-01-08",132.46001,131.97032,9485000],["2026-01-09",140,139.48245,11024000],["2026-01-12",142.817,142.28902,8556000],["2026-01-13",144.18201,143.64899,9966000],["2026-01-14",143.45,142.91969,8965000],["2026-01-15",154.496,153.92485,16576000],["2026-01-16",156.782,156.20241,15317000],["2026-01-20",148.618,148.06859,17340000],["2026-01-21",152,151.43808,14999000],["2026-01-22",150,149.44547,10260000],["2026-01-23",151.278,150.71875,10102000],["2026-01-26",154.30299,153.73257,12599000],["2026-01-27",161.633,161.03546,11742000],["2026-01-28",162.72,162.11847,10915000],["2026-01-29",168.47099,167.84818,15064000],["2026-01-30",142.79401,142.26611,27881000],["2026-02-02",141.045,140.52357,16038000],["2026-02-03",135.554,135.05287,20559000],["2026-02-04",130.722,130.23875,15838000],["2026-02-05",133.103,132.61093,13017000],["2026-02-06",144.295,143.76157,15711000],["2026-02-09",144.01601,143.48361,16392000],["2026-02-10",143.084,142.55505,8432000],["2026-02-11",147.95,147.40305,10928000],["2026-02-12",145.08501,144.54866,10491000],["2026-02-13",146.41299,145.87173,10122000],["2026-02-17",147.019,146.66582,6231000],["2026-02-18",148.03,147.67439,6510000],["2026-02-19",146.99001,146.6369,6257000],["2026-02-20",149.60001,149.24063,6841000],["2026-02-23",148.76601,148.40863,8499000],["2026-02-24",150.66499,150.30307,6669000],["2026-02-25",154.668,154.29645,8762000],["2026-02-26",152.431,152.06482,11840000],["2026-02-27",152.455,152.08876,11069000],["2026-03-02",153.495,153.12627,7591000],["2026-03-03",144.13499,143.78874,12669000],["2026-03-04",147.591,147.23645,7982000],["2026-03-05",142.936,142.59264,10777000],["2026-03-06",134.455,134.13202,11179000],["2026-03-09",142.91,142.5667,11207000],["2026-03-10",145.29401,144.94498,8912000],["2026-03-11",146.5,146.14809,8164000],["2026-03-12",140.957,140.61839,12596000],["2026-03-13",141.864,141.52321,12718000],["2026-03-16",143.82401,143.4785,9557000],["2026-03-17",148.13499,147.77914,8535000],["2026-03-18",148.23599,147.8799,8830000],["2026-03-19",151.15199,150.78889,9997000],["2026-03-20",149.867,149.50699,21884000],["2026-03-23",151.14301,150.77992,11738000],["2026-03-24",156.619,156.24277,7823000],["2026-03-25",154.382,154.01114,7694000],["2026-03-26",145.11301,144.7644,10917000],["2026-03-27",144.321,143.97432,8115000],["2026-03-30",138.258,137.92587,10012000],["2026-03-31",147.241,146.8873,11081000],["2026-04-01",151.98399,151.61888,8799000],["2026-04-02",151.68401,151.31961,6615000],["2026-04-06",154.006,153.63603,4118000],["2026-04-07",154.88499,154.51292,5273000],["2026-04-08",167.23399,166.83224,10201000],["2026-04-09",172.726,172.31108,9395000],["2026-04-10",173.728,173.31067,6864000],["2026-04-13",176.87801,176.45311,8301000],["2026-04-14",179.591,179.15958,8713000],["2026-04-15",174.811,174.39107,11639000],["2026-04-16",173.485,173.06825,8323000],["2026-04-17",179.144,178.71364,7254000],["2026-04-20",180.532,180.09833,6231000],["2026-04-21",178.537,178.10811,6761000],["2026-04-22",181.20599,180.77069,6840000],["2026-04-23",181.543,181.10689,9285000],["2026-04-24",193.5,193.03517,11431000],["2026-04-27",190,189.54358,11196000],["2026-04-28",180.897,180.46245,13398000],["2026-04-29",181.621,181.18471,10921000],["2026-04-30",175.035,174.61453,18906000],["2026-05-01",172.62601,172.21132,7892000],["2026-05-04",171.332,170.92043,7916000],["2026-05-05",173.28999,172.87372,11941000],["2026-05-06",181.629,181.19269,13409000],["2026-05-07",176.325,175.90143,12416000],["2026-05-08",186.91901,186.46999,12894000],["2026-05-11",184.519,184.07573,12129000],["2026-05-12",181.13499,180.69986,10294000],["2026-05-13",184.97099,184.52666,9381000],["2026-05-14",189.29401,188.83928,8100000],["2026-05-15",180.43201,179.99857,9804000],["2026-05-18",175.645,175.4467,9469000],["2026-05-19",174.058,173.8615,11170000],["2026-05-20",182.94701,182.74046,9000000],["2026-05-21",184.218,184.01003,8205000],["2026-05-22",188.838,188.6248,7231000],["2026-05-26",201.13901,200.91193,11503000],["2026-05-27",195.71899,195.49803,9502000],["2026-05-28",192.763,192.54538,8855000],["2026-05-29",192.17101,191.95406,11457000],["2026-06-01",194.004,193.78497,7359000],["2026-06-02",204.52,204.28911,10611000],["2026-06-03",212.511,212.27109,10200000],["2026-06-04",213.11,212.8694,8253000],["2026-06-05",192.92,192.70219,18586000],["2026-06-08",210.806,210.56801,11659000],["2026-06-09",213.937,213.69547,16366000],["2026-06-10",213.564,213.32289,16030000],["2026-06-11",241.164,240.89174,17694000],["2026-06-12",254.53999,254.25262,10056600],["2026-06-15",256.42001,256.13052,18368200],["2026-06-16",237.33,237.06206,14048600],["2026-06-17",238.73,238.46048,13213500],["2026-06-18",259.56,259.26697,26167300],["2026-06-22",269.16,268.85614,11719800],["2026-06-23",244.49001,244.21399,18703800],["2026-06-24",240.48,240.2085,11543700],["2026-06-25",258.79999,258.50781,11963400],["2026-06-26",248.64,248.3593,21394400],["2026-06-29",278.39001,278.07571,14628600],["2026-06-30",301.70999,301.36935,19909300],["2026-07-01",266.19,265.8895,24163600],["2026-07-02",235.55,235.28407,23622500],["2026-07-06",233.31,233.0466,12130800],["2026-07-07",216.47,216.22562,17710900],["2026-07-08",221.17999,220.93028,13082600],["2026-07-09",229.52,229.26088,13066400],["2026-07-10",231.52,231.25862,7447800],["2026-07-13",222.25,221.99908,9947500],["2026-07-14",230.37,230.10991,9033100],["2026-07-15",224.5,224.24655,10625500],["2026-07-16",219.37,219.12233,14957000],["2026-07-17",212.75,212.50981,13061800],["2026-07-20",207.60001,207.36563,8396400],["2026-07-21",217.56,217.31438,9947400],["2026-07-22",214.69,214.44762,9051200],["2026-07-23",218.73,218.48306,8774000],["2026-07-24",210.52,210.28233,11304900],["2026-07-27",203.36,203.13042,14194900],["2026-07-28",190.8,190.58459,17199200],["2026-07-29",170.19,169.99786,20427600],["2026-07-30",180.33,180.12642,17485100],["2026-07-31",182.82001,182.6136,13512400],["2026-08-03",182.75,182.54369,10263000],["2026-08-04",195.45,195.22934,13251400],["2026-08-05",192.8,192.58234,10017200],["2026-08-06",193.22,193.00186,13257400],["2026-08-07",198.11,197.88634,8974100],["2026-08-10",192.74001,192.5224,10318300],["2026-08-11",200.47,200.24368,8098400],["2026-08-12",208.25,208.01489,11951900],["2026-08-13",209.37,209.13362,8543100],["2026-08-14",203.72,203.49001,7357900],["2026-08-17",205.75999,205.75999,9479000],["2026-08-18",194.78999,194.78999,13530000],["2026-08-19",187.27,187.27,9701600],["2026-08-20",185.86,185.86,7330100],["2026-08-21",183.99001,183.99001,8906400],["2026-08-24",181.57001,181.57001,9867600],["2026-08-25",183.34,183.34,8897400],["2026-08-26",183.83,183.83,5962800],["2026-08-27",183.77,183.77,6553000],["2026-08-28",175.53999,175.53999,9970500],["2026-08-31",175.45,175.45,7602800],["2026-09-01",170.89,170.89,10479000],["2026-09-02",172.25999,172.25999,6466900],["2026-09-03",172.94,172.94,6859500],["2026-09-04",185.60001,185.60001,12720000],["2026-09-08",188.98,188.98,12401000],["2026-09-09",182.91,182.91,9100800],["2026-09-10",177.17999,177.17999,10640000],["2026-09-11",180.64,180.64,7490600],["2026-09-14",169.09,169.09,12055400],["2026-09-15",168.02,168.02,7909800],["2026-09-16",167.36,167.36,6703300],["2026-09-17",168.98,168.98,9892400],["2026-09-18",176.99001,176.99001,20072500],["2026-09-21",183.97,183.97,9649900],["2026-09-22",188.32001,188.32001,9303800],["2026-09-23",187.86,187.86,8852100],["2026-09-24",187.11,187.11,7799600],["2026-09-25",187.92,187.92,7140400],["2026-09-28",189.17,189.17,8704400],["2026-09-29",196.53,196.53,7773900],["2026-09-30",194.92999,194.92999,6852100],["2026-10-01",200.33,200.33,8696700],["2026-10-02",206.89,206.89,7353500],["2026-10-05",206.85001,206.85001,7980800],["2026-10-06",197.46001,197.46001,9605500],["2026-10-07",196.83,196.83,7155400],["2026-10-08",196.72,196.72,10143100],["2026-10-09",195.57001,195.57001,5348800],["2026-10-12",190.12,190.12,7707200],["2026-10-13",184,184,10451200]]},"MRVL":{"rows":[["2010-01-04",21.03,17.89639,9389900],["2010-01-05",21.43,18.23678,13747600],["2010-01-06",21.62,18.39847,11170800],["2010-01-07",21.12,17.97298,10261800],["2010-01-08",21.36,18.17722,12276000],["2010-01-11",21.2,18.04106,7378200],["2010-01-12",20.36,17.32623,13538600],["2010-01-13",20.69,17.60705,15758200],["2010-01-14",20.4,17.36026,9129100],["2010-01-15",19.58,16.66245,15970300],["2010-01-19",20.35,17.31772,11612300],["2010-01-20",19.97,16.99433,10963900],["2010-01-21",20.05,17.06241,12628700],["2010-01-22",18.81,16.00718,18306900],["2010-01-25",18.94,16.11781,13255400],["2010-01-26",18.81,16.00718,14048100],["2010-01-27",19.06,16.21993,9173900],["2010-01-28",18.5,15.74337,13266100],["2010-01-29",17.43,14.83281,20411400],["2010-02-01",18.55,15.78592,16483500],["2010-02-02",18.64,15.86251,10445100],["2010-02-03",18.96,16.13483,10463300],["2010-02-04",17.98,15.30086,11331200],["2010-02-05",18.17,15.46255,13340200],["2010-02-08",18.07,15.37745,9815200],["2010-02-09",18.24,15.52211,13912800],["2010-02-10",18.26,15.53913,9385400],["2010-02-11",19.12,16.27099,14689800],["2010-02-12",19.39,16.50076,15844800],["2010-02-16",20.06,17.07093,12889200],["2010-02-17",19.99,17.01135,7134200],["2010-02-18",19.97,16.99433,6988700],["2010-02-19",20.04,17.05391,11913800],["2010-02-22",19.96,16.98583,8365000],["2010-02-23",19.42,16.52629,8424500],["2010-02-24",19.28,16.40714,14756000],["2010-02-25",19.19,16.33056,11444800],["2010-02-26",19.32,16.44119,9181600],["2010-03-01",20.08,17.08795,12376200],["2010-03-02",20.38,17.34324,13891400],["2010-03-03",19.96,16.98583,14581100],["2010-03-04",20.13,17.13049,25577800],["2010-03-05",20.4,17.36026,38196500],["2010-03-08",20.27,17.24963,11320000],["2010-03-09",20.29,17.26665,11833400],["2010-03-10",20.64,17.5645,12199400],["2010-03-11",20.51,17.45387,9462500],["2010-03-12",20.28,17.25813,10318300],["2010-03-15",19.87,16.90923,9587300],["2010-03-16",20.41,17.36877,10916000],["2010-03-17",20.45,17.40281,13969400],["2010-03-18",20.31,17.28367,8172700],["2010-03-19",20.06,17.07093,9935100],["2010-03-22",20.56,17.49642,10903600],["2010-03-23",21.14,17.99,22673400],["2010-03-24",20.77,17.67514,10625000],["2010-03-25",20.44,17.3943,17256000],["2010-03-26",20.03,17.0454,13709400],["2010-03-29",20.46,17.41132,7839400],["2010-03-30",20.76,17.66662,10353000],["2010-03-31",20.42,17.37729,11859800],["2010-04-01",20.38,17.34324,11053300],["2010-04-05",20.96,17.83681,9977900],["2010-04-06",20.85,17.7432,7554900],["2010-04-07",20.69,17.60705,6381400],["2010-04-08",20.63,17.55599,9318900],["2010-04-09",20.97,17.84532,7896100],["2010-04-12",21.14,17.99,9372000],["2010-04-13",20.94,17.8198,10497300],["2010-04-14",22.55,19.1899,25509400],["2010-04-15",22.58,19.21543,16252100],["2010-04-16",22.1,18.80696,19562900],["2010-04-19",21.62,18.39847,17607800],["2010-04-20",21.84,18.5857,15945200],["2010-04-21",21.76,18.51762,13840800],["2010-04-22",21.81,18.56016,13804100],["2010-04-23",22.18,18.87503,17553000],["2010-04-26",21.84,18.5857,11023700],["2010-04-27",21.42,18.22827,18908500],["2010-04-28",21.6,18.38146,10139900],["2010-04-29",21.82,18.56867,8875100],["2010-04-30",20.66,17.58152,15122000],["2010-05-03",20.79,17.69215,9403800],["2010-05-04",19.63,16.705,19914200],["2010-05-05",19.42,16.52629,17851100],["2010-05-06",18.86,16.04974,21144100],["2010-05-07",18.86,16.04974,24431700],["2010-05-10",19.89,16.92626,11487300],["2010-05-11",19.51,16.60288,9371900],["2010-05-12",19.94,16.9688,11963200],["2010-05-13",19.28,16.40714,14003600],["2010-05-14",18.49,15.73487,31964900],["2010-05-17",18.58,15.81146,14860400],["2010-05-18",18.02,15.3349,15574700],["2010-05-19",18.51,15.75188,22764400],["2010-05-20",17.84,15.18172,27444500],["2010-05-21",19.32,16.44119,30403800],["2010-05-24",18.47,15.71784,17770400],["2010-05-25",18.55,15.78592,21718600],["2010-05-26",18.37,15.63275,27477800],["2010-05-27",19.25,16.38163,14978500],["2010-05-28",18.98,16.15185,15715300],["2010-06-01",18.65,15.87102,14599600],["2010-06-02",19.52,16.61138,14229200],["2010-06-03",19.52,16.61138,12357000],["2010-06-04",18.81,16.00718,10017500],["2010-06-07",18.06,15.36894,14082300],["2010-06-08",17.21,14.64559,32493500],["2010-06-09",17.04,14.50092,15679700],["2010-06-10",17.45,14.84984,11311600],["2010-06-11",17.88,15.21576,11744200],["2010-06-14",17.49,14.88387,21338700],["2010-06-15",18.94,16.11781,20487200],["2010-06-16",19.25,16.38163,18193400],["2010-06-17",19.09,16.24546,13540100],["2010-06-18",19.04,16.20292,11333100],["2010-06-21",18.53,15.76891,21611100],["2010-06-22",18.37,15.63275,22696400],["2010-06-23",18.48,15.72636,11936800],["2010-06-24",17.67,15.03705,18029600],["2010-06-25",17.37,14.78176,19035600],["2010-06-28",17.13,14.57751,13490100],["2010-06-29",16.28,13.85417,18386500],["2010-06-30",15.76,13.41165,16704400],["2010-07-01",16.3,13.87119,23504900],["2010-07-02",16.06,13.66695,10102700],["2010-07-06",15.84,13.47973,15366700],["2010-07-07",16.57,14.10096,15757300],["2010-07-08",16.47,14.01586,20612100],["2010-07-09",16.62,14.14351,12000100],["2010-07-12",17.2,14.63708,17660100],["2010-07-13",17.35,14.76473,14883000],["2010-07-14",17.47,14.86685,16816400],["2010-07-15",17.35,14.76473,11762500],["2010-07-16",16.63,14.15202,13870800],["2010-07-19",17.05,14.50944,9719400],["2010-07-20",16.79,14.28818,14050100],["2010-07-21",16.31,13.8797,19154500],["2010-07-22",16.64,14.16052,14306700],["2010-07-23",16.47,14.01586,20976100],["2010-07-26",16.31,13.8797,13505000],["2010-07-27",15.94,13.56483,19316900],["2010-07-28",15.37,13.07977,22945700],["2010-07-29",14.87,12.65427,32718900],["2010-07-30",14.92,12.69682,31269800],["2010-08-02",15.28,13.00318,11731500],["2010-08-03",14.97,12.73937,9971800],["2010-08-04",15.26,12.98616,14797100],["2010-08-05",15.14,12.88404,14108100],["2010-08-06",15.2,12.9351,10610400],["2010-08-09",15.4,13.1053,7625300],["2010-08-10",14.82,12.61172,15465900],["2010-08-11",14.55,12.38195,17170600],["2010-08-12",14.66,12.47556,18988400],["2010-08-13",14.51,12.34791,12868900],["2010-08-16",14.68,12.49258,10801000],["2010-08-17",14.75,12.55215,9831100],["2010-08-18",14.99,12.75639,10815000],["2010-08-19",14.91,12.68831,17480900],["2010-08-20",16.16,13.75205,41251000],["2010-08-23",15.72,13.37761,19450700],["2010-08-24",16.22,13.80311,27848800],["2010-08-25",16.53,14.06692,21624100],["2010-08-26",16,13.61589,22707300],["2010-08-27",16.57,14.10096,19154000],["2010-08-30",16.47,14.01586,13566500],["2010-08-31",15.91,13.5393,16233300],["2010-09-01",16.24,13.82013,14933500],["2010-09-02",16.81,14.3052,11961300],["2010-09-03",17,14.46689,11345100],["2010-09-07",17.13,14.57751,16561900],["2010-09-08",17.39,14.79877,16721900],["2010-09-09",17.4,14.80728,14321300],["2010-09-10",17.02,14.48391,18177600],["2010-09-13",17.47,14.86685,14491200],["2010-09-14",17.44,14.84132,16551300],["2010-09-15",17.32,14.73921,11485000],["2010-09-16",17.32,14.73921,9940800],["2010-09-17",17.91,15.24129,18898800],["2010-09-20",17.68,15.04557,13378400],["2010-09-21",17.54,14.92642,10860000],["2010-09-22",17.22,14.6541,19249100],["2010-09-23",17.35,14.76473,12223200],["2010-09-24",17.72,15.0796,17589100],["2010-09-27",17.43,14.83281,13120800],["2010-09-28",17.5,14.89238,17066000],["2010-09-29",17.7,15.06258,12845900],["2010-09-30",17.51,14.90089,17327000],["2010-10-01",17.5,14.89238,15859200],["2010-10-04",17.23,14.66262,12848800],["2010-10-05",16.9,14.38179,34345200],["2010-10-06",16.42,13.97331,18062000],["2010-10-07",16.58,14.10947,10670900],["2010-10-08",16.77,14.27115,16749600],["2010-10-11",16.71,14.22009,7833900],["2010-10-12",16.98,14.44986,15385700],["2010-10-13",17.31,14.73069,15116100],["2010-10-14",17.15,14.59453,12240800],["2010-10-15",17.11,14.5605,15113100],["2010-10-18",16.9,14.38179,10392900],["2010-10-19",16.71,14.22009,11144400],["2010-10-20",17.05,14.50944,15274300],["2010-10-21",17.24,14.67112,11848600],["2010-10-22",17.7,15.06258,9180700],["2010-10-25",17.57,14.95195,14383200],["2010-10-26",17.51,14.90089,7459600],["2010-10-27",18.7,15.91358,28890000],["2010-10-28",19.2,16.33907,19631800],["2010-10-29",19.28,16.40714,15393300],["2010-11-01",19.51,16.60288,13795400],["2010-11-02",19.63,16.705,16306800],["2010-11-03",19.69,16.75606,9955000],["2010-11-04",20.52,17.46238,15141400],["2010-11-05",20.8,17.70066,12416900],["2010-11-08",20.77,17.67514,6746300],["2010-11-09",20.45,17.40281,10416900],["2010-11-10",20.26,17.24112,10722400],["2010-11-11",20.02,17.03689,15637900],["2010-11-12",19.83,16.8752,13654000],["2010-11-15",19.43,16.5348,13881100],["2010-11-16",18.94,16.11781,13646400],["2010-11-17",18.74,15.94761,13169400],["2010-11-18",18.94,16.11781,18388500],["2010-11-19",20.09,17.09645,33653300],["2010-11-22",20,17.01986,11145000],["2010-11-23",19.8,16.84966,10386500],["2010-11-24",19.81,16.85818,10137100],["2010-11-26",19.58,16.66245,3599600],["2010-11-29",19.4,16.50926,11138300],["2010-11-30",19.28,16.40714,9085400],["2010-12-01",20.2,17.19006,15870800],["2010-12-02",20.46,17.41132,18772200],["2010-12-03",20.44,17.3943,13003100],["2010-12-06",20.24,17.2241,6898300],["2010-12-07",20.19,17.18156,7705200],["2010-12-08",20.1,17.10497,9492700],["2010-12-09",19.75,16.80711,8165600],["2010-12-10",19.56,16.64543,11118800],["2010-12-13",19.15,16.29652,12848900],["2010-12-14",19.13,16.2795,8130300],["2010-12-15",18.62,15.84549,11469500],["2010-12-16",18.57,15.80295,7891600],["2010-12-17",18.86,16.04974,20617600],["2010-12-20",19.05,16.21141,15355700],["2010-12-21",19.07,16.22844,7910000],["2010-12-22",18.88,16.06676,8287200],["2010-12-23",18.93,16.1093,5530500],["2010-12-27",18.72,15.9306,6343600],["2010-12-28",18.55,15.78592,6148500],["2010-12-29",18.44,15.69232,4007100],["2010-12-30",18.37,15.63275,5560100],["2010-12-31",18.55,15.78592,5687500],["2011-01-03",18.54,15.77742,13439100],["2011-01-04",18.12,15.42,29101600],["2011-01-05",18.56,15.79443,15256400],["2011-01-06",19.56,16.64543,17352100],["2011-01-07",20.04,17.05391,23809100],["2011-01-10",20.28,17.25813,15554000],["2011-01-11",20.53,17.47089,11327200],["2011-01-12",20.99,17.86235,12935100],["2011-01-13",21.43,18.23678,15789000],["2011-01-14",21.87,18.61122,12481200],["2011-01-18",21.89,18.62824,10643600],["2011-01-19",21.23,18.06659,13418100],["2011-01-20",20.43,17.38579,18861100],["2011-01-21",20.08,17.08795,11909000],["2011-01-24",19.97,16.99433,12730300],["2011-01-25",19.79,16.84115,12220900],["2011-01-26",20.01,17.02838,7319300],["2011-01-27",20.27,17.24963,10328500],["2011-01-28",19.16,16.30503,17027600],["2011-01-31",19.01,16.17737,14053200],["2011-02-01",19.57,16.65394,12508400],["2011-02-02",19.5,16.59437,9701800],["2011-02-03",19.48,16.57734,12334400],["2011-02-04",19.75,16.80711,18173500],["2011-02-07",20.09,17.09645,14145000],["2011-02-08",20.24,17.2241,11278500],["2011-02-09",19.87,16.90923,10596500],["2011-02-10",19.67,16.73904,10685300],["2011-02-11",19.75,16.80711,7588300],["2011-02-14",19.77,16.82414,10210100],["2011-02-15",18.78,15.98166,32296000],["2011-02-16",18.83,16.0242,14223500],["2011-02-17",19.02,16.18589,12785600],["2011-02-18",18.89,16.07527,9349100],["2011-02-22",18.23,15.51361,13068200],["2011-02-23",17.97,15.29235,14076900],["2011-02-24",18.01,15.32639,13616300],["2011-02-25",18.92,16.10079,15570300],["2011-02-28",18.28,15.55615,17745000],["2011-03-01",18.02,15.3349,12317000],["2011-03-02",17.99,15.30937,10262500],["2011-03-03",18.22,15.5051,21865400],["2011-03-04",16.13,13.72652,60904000],["2011-03-07",15.81,13.45421,23720500],["2011-03-08",16.19,13.77758,19888900],["2011-03-09",16.16,13.75205,17607700],["2011-03-10",15.84,13.47973,18812000],["2011-03-11",15.67,13.33506,20049100],["2011-03-14",15.63,13.30102,15802600],["2011-03-15",15.59,13.26698,23059000],["2011-03-16",15.36,13.07126,17920800],["2011-03-17",15.42,13.12232,13971100],["2011-03-18",15.62,13.29251,15112900],["2011-03-21",15.51,13.1989,17792000],["2011-03-22",15.63,13.30102,15489900],["2011-03-23",15.96,13.58185,13243300],["2011-03-24",16.31,13.8797,12823900],["2011-03-25",16.07,13.67547,14107300],["2011-03-28",16.15,13.74354,15104600],["2011-03-29",16.12,13.71801,9171000],["2011-03-30",15.97,13.59036,14098500],["2011-03-31",15.55,13.23294,15941600],["2011-04-01",15.93,13.55632,22363200],["2011-04-04",15.53,13.21593,12525300],["2011-04-05",15.85,13.48824,12125100],["2011-04-06",15.93,13.55632,16038800],["2011-04-07",16.16,13.75205,27208800],["2011-04-08",16.39,13.94778,20364000],["2011-04-11",16.05,13.65844,24258500],["2011-04-12",15.85,13.48824,14991400],["2011-04-13",15.65,13.31805,13939800],["2011-04-14",15.66,13.32656,16878700],["2011-04-15",15.97,13.59036,16485200],["2011-04-18",15.24,12.96914,16867200],["2011-04-19",15.38,13.08828,13297700],["2011-04-20",15.92,13.54781,12935000],["2011-04-21",15.7,13.36059,8257000],["2011-04-25",15.83,13.47122,7652900],["2011-04-26",15.81,13.45421,8500000],["2011-04-27",15.74,13.39463,9275100],["2011-04-28",15.83,13.47122,12500000],["2011-04-29",15.43,13.13083,19738800],["2011-05-02",15.29,13.01168,8548500],["2011-05-03",15,12.7649,15800000],["2011-05-04",15,12.7649,10229400],["2011-05-05",14.57,12.39897,22500000],["2011-05-06",14.68,12.49258,11345300],["2011-05-09",14.8,12.5947,10506200],["2011-05-10",15.05,12.80745,12313100],["2011-05-11",14.83,12.62023,10895200],["2011-05-12",14.94,12.71384,8900000],["2011-05-13",14.6,12.4245,10614900],["2011-05-16",14.19,12.07559,15920800],["2011-05-17",14.3,12.1692,10433900],["2011-05-18",14.54,12.37344,5984400],["2011-05-19",14.43,12.27984,3862300],["2011-05-20",14.34,12.20324,8413300],["2011-05-23",14.34,12.20324,10691500],["2011-05-24",14.21,12.09261,7447900],["2011-05-25",14.18,12.06708,6240200],["2011-05-26",14.56,12.39046,16436500],["2011-05-27",16.17,13.76056,64353600],["2011-05-31",16.24,13.82013,18464400],["2011-06-01",15.72,13.37761,16249700],["2011-06-02",15.73,13.38612,11144600],["2011-06-03",15.15,12.89255,16282700],["2011-06-06",14.96,12.73086,7042100],["2011-06-07",15,12.7649,11331100],["2011-06-08",14.71,12.51811,11889800],["2011-06-09",14.82,12.61172,8119500],["2011-06-10",14.4,12.2543,13859400],["2011-06-13",14.11,12.00751,11427900],["2011-06-14",14.22,12.10112,13835500],["2011-06-15",14.05,11.95646,11125900],["2011-06-16",13.79,11.7352,9553200],["2011-06-17",13.21,11.24162,29748600],["2011-06-20",13.4,11.40331,14135400],["2011-06-21",13.97,11.88838,15344000],["2011-06-22",13.89,11.8203,8285400],["2011-06-23",14.46,12.30536,17398300],["2011-06-24",14.06,11.96496,19840400],["2011-06-27",14.14,12.03305,7392800],["2011-06-28",14.15,12.04156,7683400],["2011-06-29",14.33,12.19473,13076800],["2011-06-30",14.77,12.56917,9460300],["2011-07-01",15.11,12.85851,9706200],["2011-07-05",15.19,12.92659,10963200],["2011-07-06",15.08,12.83298,6590100],["2011-07-07",15.39,13.09678,10344600],["2011-07-08",15.41,13.11381,8560500],["2011-07-11",14.86,12.64576,8785400],["2011-07-12",14.81,12.60321,9036900],["2011-07-13",14.72,12.52662,9301200],["2011-07-14",14.68,12.49258,12455200],["2011-07-15",14.87,12.65427,9404000],["2011-07-18",14.63,12.45003,10637300],["2011-07-19",15.18,12.91808,8934000],["2011-07-20",15.08,12.83298,6013500],["2011-07-21",15.15,12.89255,9925700],["2011-07-22",15.33,13.04573,8288600],["2011-07-25",15.29,13.01168,6083900],["2011-07-26",15.52,13.20742,11230800],["2011-07-27",15.04,12.79894,8270000],["2011-07-28",14.98,12.74788,8530700],["2011-07-29",14.82,12.61172,8538300],["2011-08-01",14.86,12.64576,7809300],["2011-08-02",14.27,12.14367,8812600],["2011-08-03",14.25,12.12665,14065800],["2011-08-04",13.46,11.45437,14069300],["2011-08-05",13.02,11.07993,27488100],["2011-08-08",11.96,10.17788,26487500],["2011-08-09",11.98,10.1949,26655800],["2011-08-10",11.94,10.16086,22142000],["2011-08-11",12.63,10.74805,16174400],["2011-08-12",12.58,10.70549,7321100],["2011-08-15",13,11.06291,7294700],["2011-08-16",12.94,11.01185,11135300],["2011-08-17",12.85,10.93527,12322000],["2011-08-18",11.97,10.18639,15725100],["2011-08-19",12.68,10.7906,30481100],["2011-08-22",12.56,10.68848,13719500],["2011-08-23",13.05,11.10547,13322100],["2011-08-24",13.07,11.12248,9998600],["2011-08-25",12.63,10.74805,13971900],["2011-08-26",12.89,10.9693,9099400],["2011-08-29",13.16,11.19907,12462500],["2011-08-30",13.22,11.25013,9209400],["2011-08-31",13.15,11.19056,11133200],["2011-09-01",13.02,11.07993,6722300],["2011-09-02",12.89,10.9693,8173100],["2011-09-06",12.83,10.91824,7914000],["2011-09-07",13.5,11.48841,8481600],["2011-09-08",13.43,11.42884,9097500],["2011-09-09",13.69,11.6501,18818400],["2011-09-12",14.39,12.24579,16467900],["2011-09-13",14.58,12.40748,12883700],["2011-09-14",14.8,12.5947,14199600],["2011-09-15",15.2,12.9351,19788800],["2011-09-16",15.17,12.90957,11739900],["2011-09-19",15.24,12.96914,10912700],["2011-09-20",15.02,12.78192,11864100],["2011-09-21",14.86,12.64576,10940600],["2011-09-22",14.57,12.39897,17787800],["2011-09-23",15.3,13.0202,15147600],["2011-09-26",15.35,13.06275,10702500],["2011-09-27",15.23,12.96062,13284600],["2011-09-28",14.89,12.67129,12525900],["2011-09-29",14.96,12.73086,10857400],["2011-09-30",14.52,12.35642,14144100],["2011-10-03",14.15,12.04156,12397900],["2011-10-04",14.55,12.38195,17981700],["2011-10-05",15,12.7649,11467800],["2011-10-06",15.43,13.13083,13283600],["2011-10-07",15.35,13.06275,8948500],["2011-10-10",15.67,13.33506,7743700],["2011-10-11",15.31,13.02871,12966900],["2011-10-12",15.11,12.85851,19165700],["2011-10-13",15.13,12.87553,16933100],["2011-10-14",14.98,12.74788,16351200],["2011-10-17",14.3,12.1692,19387600],["2011-10-18",14.56,12.39046,17788000],["2011-10-19",13.7,11.65861,25561200],["2011-10-20",13.32,11.33523,30417300],["2011-10-21",13.14,11.18205,24073100],["2011-10-24",13.8,11.74371,22294800],["2011-10-25",13.4,11.40331,11992400],["2011-10-26",13.66,11.62457,11398000],["2011-10-27",14.07,11.97348,17821600],["2011-10-28",14.09,11.9905,11434300],["2011-10-31",13.99,11.9054,9183400],["2011-11-01",13.52,11.50543,15092900],["2011-11-02",13.6,11.57351,8687300],["2011-11-03",13.9,11.8288,11790300],["2011-11-04",14.24,12.11814,11724900],["2011-11-07",14.39,12.24579,11138300],["2011-11-08",14.62,12.44152,14345400],["2011-11-09",14.11,12.00751,11897600],["2011-11-10",14.48,12.32238,13609800],["2011-11-11",14.92,12.69682,11439000],["2011-11-14",14.84,12.62874,9279700],["2011-11-15",15.08,12.83298,12147200],["2011-11-16",14.68,12.49258,12261900],["2011-11-17",13.76,11.70967,26839400],["2011-11-18",14.65,12.46705,31036600],["2011-11-21",14.38,12.23729,15624300],["2011-11-22",14.01,11.92241,14338400],["2011-11-23",13.39,11.3948,12476200],["2011-11-25",13.14,11.18205,4485000],["2011-11-28",13.38,11.38629,9526400],["2011-11-29",13.2,11.23311,8373500],["2011-11-30",14.12,12.01603,13690400],["2011-12-01",13.86,11.79476,8822900],["2011-12-02",13.79,11.7352,13589600],["2011-12-05",13.78,11.72668,10821100],["2011-12-06",14.1,11.99901,12373200],["2011-12-07",14.58,12.40748,14271200],["2011-12-08",14.15,12.04156,8549000],["2011-12-09",14.29,12.16069,6789200],["2011-12-12",14.11,12.00751,7189400],["2011-12-13",13.77,11.71818,10199200],["2011-12-14",13.49,11.4799,8174200],["2011-12-15",13.32,11.33523,8412700],["2011-12-16",13.52,11.50543,8139000],["2011-12-19",13.22,11.25013,6930200],["2011-12-20",13.9,11.8288,12353800],["2011-12-21",13.79,11.7352,8376400],["2011-12-22",14.31,12.17771,9550400],["2011-12-23",14.14,12.03305,4533600],["2011-12-27",13.91,11.83732,6447000],["2011-12-28",13.73,11.68413,5293800],["2011-12-29",13.75,11.70116,3107400],["2011-12-30",13.85,11.78626,3182200],["2012-01-03",13.99,11.9054,7046500],["2012-01-04",14.19,12.07559,7096000],["2012-01-05",15.23,12.96062,26999700],["2012-01-06",15.72,13.37761,23177700],["2012-01-09",15.85,13.48824,17819500],["2012-01-10",15.62,13.29251,15531400],["2012-01-11",15.27,12.99467,23508600],["2012-01-12",15.23,12.96062,9840400],["2012-01-13",14.78,12.57768,13651800],["2012-01-17",14.46,12.30536,16915100],["2012-01-18",15.12,12.86702,18900600],["2012-01-19",15.46,13.15636,12596900],["2012-01-20",15.53,13.21593,11168500],["2012-01-23",15.97,13.59036,20122700],["2012-01-24",15.75,13.40314,18571900],["2012-01-25",16.02,13.63291,12864000],["2012-01-26",15.76,13.41165,11323200],["2012-01-27",15.79,13.43718,23460400],["2012-01-30",15.74,13.39463,9780000],["2012-01-31",15.54,13.22443,8794000],["2012-02-01",15.94,13.56483,14221400],["2012-02-02",16.51,14.0499,13306100],["2012-02-03",16.64,14.16052,11676700],["2012-02-06",16.34,13.90523,8077000],["2012-02-07",16.28,13.85417,9217300],["2012-02-08",16.43,13.98182,8984300],["2012-02-09",16.43,13.98182,5808900],["2012-02-10",16.05,13.65844,6191200],["2012-02-13",15.94,13.56483,8576600],["2012-02-14",16,13.61589,6805100],["2012-02-15",16.14,13.73503,8024100],["2012-02-16",16.73,14.23711,9003200],["2012-02-17",16.37,13.93076,9627200],["2012-02-21",16,13.61589,12798200],["2012-02-22",16,13.61589,15893100],["2012-02-23",16.06,13.66695,16040700],["2012-02-24",15.46,13.15636,26893100],["2012-02-27",15.33,13.04573,13641600],["2012-02-28",15.26,12.98616,14522400],["2012-02-29",15,12.7649,14473100],["2012-03-01",15.1,12.85,10879000],["2012-03-02",15.07,12.82447,12991700],["2012-03-05",14.79,12.58619,15286000],["2012-03-06",14.62,12.44152,10650800],["2012-03-07",14.81,12.60321,8150200],["2012-03-08",14.96,12.73086,13081700],["2012-03-09",14.87,12.65427,11425900],["2012-03-12",15.04,12.79894,11592000],["2012-03-13",15.48,13.17338,10555300],["2012-03-14",15.37,13.07977,12974600],["2012-03-15",15.63,13.30102,9896700],["2012-03-16",15.38,13.08828,8215200],["2012-03-19",15.44,13.13933,5464500],["2012-03-20",15.76,13.41165,11192000],["2012-03-21",15.74,13.39463,5764700],["2012-03-22",15.78,13.42867,10655200],["2012-03-23",15.84,13.47973,8087600],["2012-03-26",15.87,13.50526,8052900],["2012-03-27",15.75,13.40314,6886900],["2012-03-28",15.62,13.29251,7943500],["2012-03-29",15.74,13.39463,8021100],["2012-03-30",15.73,13.38612,7010300],["2012-04-02",15.88,13.51377,8221100],["2012-04-03",15.65,13.31805,11192800],["2012-04-04",15.29,13.01168,9248000],["2012-04-05",15.14,12.88404,5133100],["2012-04-09",14.94,12.71384,11006400],["2012-04-10",14.75,12.55215,15641900],["2012-04-11",15.07,12.82447,10005000],["2012-04-12",15.31,13.02871,4815900],["2012-04-13",15.12,12.86702,5189400],["2012-04-16",15.25,12.97765,6708900],["2012-04-17",15.41,13.11381,6641100],["2012-04-18",15.6,13.27549,8418700],["2012-04-19",15.44,13.13933,8235900],["2012-04-20",15.2,12.9351,8484400],["2012-04-23",15.11,12.85851,11558500],["2012-04-24",14.72,12.52662,7563600],["2012-04-25",14.96,12.73086,13347900],["2012-04-26",15.35,13.06275,13143600],["2012-04-27",14.89,12.67129,13392000],["2012-04-30",15.01,12.77341,8718400],["2012-05-01",14.99,12.75639,9856500],["2012-05-02",14.82,12.61172,7768200],["2012-05-03",14.28,12.15218,13178000],["2012-05-04",14.02,11.93092,10295800],["2012-05-07",13.97,11.88838,11615800],["2012-05-08",13.9,11.8288,14489500],["2012-05-09",13.66,11.62457,15593200],["2012-05-10",13.56,11.53947,9122100],["2012-05-11",13.81,11.75222,9608000],["2012-05-14",13.53,11.51394,8736900],["2012-05-15",13.38,11.38629,8849700],["2012-05-16",13.56,11.53947,14835400],["2012-05-17",13.3,11.31821,14600900],["2012-05-18",12.76,10.85868,25079800],["2012-05-21",13.25,11.27566,20246200],["2012-05-22",12.99,11.0544,24103200],["2012-05-23",13.1,11.14801,18618300],["2012-05-24",12.86,10.94377,13832200],["2012-05-25",13.07,11.12248,8254100],["2012-05-29",13.05,11.10547,10718100],["2012-05-30",12.78,10.8757,12065000],["2012-05-31",12.53,10.66294,13368000],["2012-06-01",11.97,10.18639,18853900],["2012-06-04",12.02,10.22894,8512800],["2012-06-05",12.3,10.46722,9071400],["2012-06-06",12.67,10.78208,8919900],["2012-06-07",12.23,10.40764,14187400],["2012-06-08",12.28,10.4502,8871100],["2012-06-11",11.91,10.13533,9429700],["2012-06-12",12.05,10.25447,7668700],["2012-06-13",11.77,10.01619,12123200],["2012-06-14",11.6,9.87152,11950700],["2012-06-15",11.52,9.80344,9844200],["2012-06-18",12,10.21192,9657900],["2012-06-19",12.1,10.34876,6025400],["2012-06-20",12.01,10.27179,7223600],["2012-06-21",11.4,9.75007,9567400],["2012-06-22",11.43,9.77573,8632900],["2012-06-25",11.05,9.45073,12969500],["2012-06-26",11.03,9.43362,12292400],["2012-06-27",11.33,9.6902,14825400],["2012-06-28",11.03,9.43362,13371500],["2012-06-29",11.28,9.64744,9106600],["2012-07-02",11.17,9.55336,6784100],["2012-07-03",11.12,9.5106,3437000],["2012-07-05",11.04,9.44218,7307900],["2012-07-06",10.8,9.23691,10355800],["2012-07-09",10.84,9.27112,11104000],["2012-07-10",10.65,9.10862,8449600],["2012-07-11",10.52,8.99744,9237000],["2012-07-12",10.44,8.92902,10807400],["2012-07-13",10.53,9.00599,12058300],["2012-07-16",10.38,8.8777,9677100],["2012-07-17",10.51,8.98888,10818600],["2012-07-18",10.87,9.29678,7250200],["2012-07-19",11.14,9.5277,10887400],["2012-07-20",10.86,9.28822,8840600],["2012-07-23",10.7,9.15138,9371000],["2012-07-24",10.65,9.10862,7812000],["2012-07-25",10.89,9.31389,6568300],["2012-07-26",11.4,9.75007,14672600],["2012-07-27",11.62,9.93823,11288300],["2012-07-30",11.33,9.6902,7248000],["2012-07-31",11.26,9.63033,11167900],["2012-08-01",11.14,9.5277,11468400],["2012-08-02",11.11,9.50204,9691500],["2012-08-03",11.35,9.70731,11909900],["2012-08-06",11.12,9.5106,9163800],["2012-08-07",11.68,9.98955,12590500],["2012-08-08",11.8,10.09218,8093700],["2012-08-09",11.94,10.21192,7259700],["2012-08-10",12.11,10.35732,8047200],["2012-08-13",11.99,10.25468,6161000],["2012-08-14",11.78,10.07508,12870000],["2012-08-15",11.94,10.21192,8725700],["2012-08-16",12.28,10.50271,16812800],["2012-08-17",10.54,9.01454,54101900],["2012-08-20",10.44,8.92902,14118500],["2012-08-21",10.62,9.08296,11720200],["2012-08-22",10.58,9.04875,8894000],["2012-08-23",10.42,8.91191,8269200],["2012-08-24",10.45,8.93757,6801100],["2012-08-27",10.35,8.85204,5798300],["2012-08-28",10.29,8.80073,8241400],["2012-08-29",10.48,8.96322,15275300],["2012-08-30",10.18,8.70665,8637100],["2012-08-31",10.16,8.68954,9506600],["2012-09-04",10.09,8.62967,9958400],["2012-09-05",10.24,8.75796,7155500],["2012-09-06",10.43,8.92046,8085600],["2012-09-07",10.48,8.96322,5868900],["2012-09-10",10.21,8.7323,7996200],["2012-09-11",10.35,8.90437,6489200],["2012-09-12",10.25,8.81833,8200400],["2012-09-13",10.2,8.77532,11813000],["2012-09-14",10.34,8.89576,13140600],["2012-09-17",10.1,8.68928,7567200],["2012-09-18",10.25,8.81833,11494200],["2012-09-19",10.09,8.68068,9328300],["2012-09-20",10.01,8.61186,14157200],["2012-09-21",9.82,8.44839,14222700],["2012-09-24",9.49,8.16449,16389100],["2012-09-25",9.24,7.9494,11043100],["2012-09-26",9.21,7.9236,14762900],["2012-09-27",9.33,8.02684,13151800],["2012-09-28",9.16,7.88058,10194700],["2012-10-01",9.19,7.90639,8900400],["2012-10-02",9.27,7.97522,14936500],["2012-10-03",9.19,7.90639,14852600],["2012-10-04",9.37,8.06125,8263300],["2012-10-05",9.25,7.95801,8269000],["2012-10-08",9.2,7.91499,3998700],["2012-10-09",9,7.74293,10464500],["2012-10-10",8.82,7.58807,11751600],["2012-10-11",8.88,7.63969,21518500],["2012-10-12",8.75,7.52785,15317300],["2012-10-15",8.71,7.49343,10050200],["2012-10-16",8.97,7.71712,8285100],["2012-10-17",9,7.74293,11597500],["2012-10-18",8.83,7.59667,11000100],["2012-10-19",7.57,6.51266,54487000],["2012-10-22",7.46,6.41803,17758900],["2012-10-23",7.62,6.55568,16594300],["2012-10-24",7.58,6.52127,14488200],["2012-10-25",7.74,6.65892,10330900],["2012-10-26",7.76,6.67613,10852700],["2012-10-31",7.89,6.78797,9025300],["2012-11-01",8.09,6.96003,9030000],["2012-11-02",7.98,6.8654,7221900],["2012-11-05",8.14,7.00305,5873300],["2012-11-06",8.16,7.02025,8362600],["2012-11-07",7.92,6.81378,8227100],["2012-11-08",7.83,6.73635,5074400],["2012-11-09",7.77,6.68473,6744200],["2012-11-12",7.78,6.69333,4581000],["2012-11-13",7.56,6.50406,6237900],["2012-11-14",7.36,6.332,12405300],["2012-11-15",7.41,6.37501,11991300],["2012-11-16",7.4,6.36641,20595000],["2012-11-19",7.7,6.62451,10262500],["2012-11-20",7.81,6.71914,15159800],["2012-11-21",7.82,6.72774,9120000],["2012-11-23",8.07,6.94283,4589800],["2012-11-26",8.36,7.19232,15418300],["2012-11-27",8.3,7.1407,11535400],["2012-11-28",8.54,7.34718,12998100],["2012-11-29",8.48,7.29556,13506900],["2012-11-30",8.47,7.28696,19913200],["2012-12-03",8.51,7.32137,10521100],["2012-12-04",8.66,7.45042,13837700],["2012-12-05",8.73,7.51064,16800200],["2012-12-06",8.87,7.63109,16157000],["2012-12-07",8.8,7.57086,10797500],["2012-12-10",8.63,7.42461,11268200],["2012-12-11",8.64,7.48525,13108800],["2012-12-12",8.48,7.34664,11347500],["2012-12-13",8.34,7.22535,9228300],["2012-12-14",8.21,7.11272,7885200],["2012-12-17",8.32,7.20802,8772500],["2012-12-18",8.62,7.46792,12543900],["2012-12-19",8.71,7.5459,10109400],["2012-12-20",8.45,7.32064,8287400],["2012-12-21",8.34,7.22535,18962800],["2012-12-24",8.25,7.14738,2521800],["2012-12-26",7.4,6.41098,30435700],["2012-12-27",7.14,6.18573,35280900],["2012-12-28",7.17,6.21172,19906700],["2012-12-31",7.26,6.28969,11254400],["2013-01-02",7.39,6.40232,18853200],["2013-01-03",7.49,6.48895,14383500],["2013-01-04",7.81,6.76618,17510700],["2013-01-07",7.83,6.78351,11854900],["2013-01-08",7.91,6.85282,14706300],["2013-01-09",8.18,7.08673,17503200],["2013-01-10",8.48,7.34664,17807200],["2013-01-11",8.62,7.46792,8996700],["2013-01-14",8.74,7.57189,12004600],["2013-01-15",8.66,7.50258,8006500],["2013-01-16",8.73,7.56322,5613400],["2013-01-17",8.69,7.52857,17066200],["2013-01-18",8.68,7.5199,8266800],["2013-01-22",8.88,7.69318,10979300],["2013-01-23",9.31,8.06571,27889300],["2013-01-24",9.11,7.89244,11419700],["2013-01-25",9.16,7.93575,8462800],["2013-01-28",9.42,8.161,8544000],["2013-01-29",9.45,8.187,10042900],["2013-01-30",9.27,8.03105,10116200],["2013-01-31",9.25,8.01373,7197900],["2013-02-01",9.51,8.23898,8208900],["2013-02-04",9.28,8.03971,6427700],["2013-02-05",9.46,8.19566,7121000],["2013-02-06",9.5,8.23031,6958300],["2013-02-07",9.28,8.03971,9249200],["2013-02-08",9.46,8.19566,7550700],["2013-02-11",9.55,8.27363,5033800],["2013-02-12",9.45,8.187,7250100],["2013-02-13",9.39,8.13502,9026800],["2013-02-14",9.52,8.24764,7161500],["2013-02-15",9.35,8.10036,6682900],["2013-02-19",9.28,8.03971,10355900],["2013-02-20",9.24,8.00506,8920100],["2013-02-21",9.47,8.20432,15324600],["2013-02-22",9.89,8.56818,25406800],["2013-02-25",9.85,8.53353,13560600],["2013-02-26",10.04,8.69814,11061400],["2013-02-27",10.28,8.90606,8450500],["2013-02-28",10.1,8.75012,8770000],["2013-03-01",10.27,8.8974,8034300],["2013-03-04",10.31,8.93206,7815000],["2013-03-05",10.37,8.98404,8857100],["2013-03-06",10.46,9.062,7707700],["2013-03-07",10.37,8.98404,5279200],["2013-03-08",10.69,9.26127,10595500],["2013-03-11",10.69,9.26127,5098500],["2013-03-12",10.58,9.21771,5354800],["2013-03-13",10.7,9.32226,6217700],["2013-03-14",10.85,9.45294,7846700],["2013-03-15",10.7,9.32226,7282900],["2013-03-18",10.52,9.16543,5587800],["2013-03-19",10.32,8.99118,8219400],["2013-03-20",10.45,9.10444,5813100],["2013-03-21",10.14,8.83436,9140100],["2013-03-22",10.21,8.89535,5087400],["2013-03-25",10.28,8.95634,5756600],["2013-03-26",10.49,9.13929,4379800],["2013-03-27",10.51,9.15672,3462400],["2013-03-28",10.58,9.21771,4664800],["2013-04-01",10.39,9.05217,4463600],["2013-04-02",10.12,8.81694,4673000],["2013-04-03",10.01,8.7211,8062400],["2013-04-04",10.38,9.04346,7570000],["2013-04-05",10.28,8.95634,7052500],["2013-04-08",10.47,9.12187,5208800],["2013-04-09",10.41,9.06959,8521600],["2013-04-10",10.52,9.16543,8597200],["2013-04-11",10.32,8.99118,7945300],["2013-04-12",10.44,9.09573,8641600],["2013-04-15",10.15,8.84307,9139100],["2013-04-16",10.26,8.93891,6112100],["2013-04-17",9.86,8.59041,9357400],["2013-04-18",9.55,8.32033,9976100],["2013-04-19",9.74,8.48587,6942400],["2013-04-22",10.07,8.77337,8852400],["2013-04-23",10.21,8.89535,6160500],["2013-04-24",10.37,9.03474,7566700],["2013-04-25",10.56,9.20028,6429100],["2013-04-26",10.54,9.18286,5721600],["2013-04-29",10.64,9.26998,6503900],["2013-04-30",10.76,9.37453,6631800],["2013-05-01",10.9,9.4965,10697000],["2013-05-02",10.77,9.38324,18073300],["2013-05-03",10.71,9.33097,6392000],["2013-05-06",10.8,9.40938,3176900],["2013-05-07",10.6,9.23513,8832100],["2013-05-08",10.83,9.43552,4465900],["2013-05-09",10.8,9.40938,6641800],["2013-05-10",10.93,9.52264,3723300],["2013-05-13",11.07,9.64461,8702400],["2013-05-14",11.16,9.72302,6567200],["2013-05-15",11.23,9.78401,4830800],["2013-05-16",11.3,9.845,3808400],["2013-05-17",11.43,9.95826,5862500],["2013-05-20",11.54,10.05409,5024300],["2013-05-21",11.59,10.09766,6719300],["2013-05-22",11.36,9.89727,8026000],["2013-05-23",11.31,9.85371,11753300],["2013-05-24",11.34,9.87985,14338000],["2013-05-28",11.29,9.83628,7009300],["2013-05-29",11.43,9.95826,8858700],["2013-05-30",11.05,9.62719,10961100],["2013-05-31",10.85,9.45294,10433400],["2013-06-03",10.89,9.48779,9117800],["2013-06-04",10.81,9.41809,6938200],["2013-06-05",10.71,9.33097,6322400],["2013-06-06",10.76,9.37453,6177200],["2013-06-07",11.24,9.79272,11184800],["2013-06-10",11.15,9.71431,8983300],["2013-06-11",10.87,9.5216,9211900],["2013-06-12",10.96,9.60044,9278600],["2013-06-13",11.03,9.66175,6069200],["2013-06-14",11.01,9.64423,4029200],["2013-06-17",11.34,9.9333,7829400],["2013-06-18",11.57,10.13477,6058300],["2013-06-19",11.24,9.8457,5914100],["2013-06-20",11.17,9.78438,7151200],["2013-06-21",11.19,9.80191,7434900],["2013-06-24",11.01,9.64423,7763800],["2013-06-25",11.46,10.03842,9836000],["2013-06-26",11.73,10.27492,9381200],["2013-06-27",11.83,10.36251,6850300],["2013-06-28",11.71,10.2574,5603500],["2013-07-01",11.75,10.29244,5006000],["2013-07-02",11.72,10.26616,3469200],["2013-07-03",11.93,10.45011,3144600],["2013-07-05",12.03,10.53771,2936100],["2013-07-08",11.54,10.10849,5671600],["2013-07-09",11.73,10.27492,3292900],["2013-07-10",11.71,10.2574,3384800],["2013-07-11",12,10.51143,3625900],["2013-07-12",12.01,10.52018,2758700],["2013-07-15",11.97,10.48515,2861700],["2013-07-16",11.86,10.38879,4181100],["2013-07-17",12.01,10.52018,2617500],["2013-07-18",11.87,10.39755,3932200],["2013-07-19",12.03,10.53771,5359700],["2013-07-22",11.95,10.46763,3842300],["2013-07-23",11.99,10.50266,4506300],["2013-07-24",11.98,10.49391,4586100],["2013-07-25",11.96,10.47639,5205700],["2013-07-26",11.89,10.41507,1875100],["2013-07-29",12.1,10.59902,4689700],["2013-07-30",12.64,11.07204,9167000],["2013-07-31",12.98,11.36986,10268800],["2013-08-01",13.07,11.44869,6050600],["2013-08-02",13.12,11.4925,4076400],["2013-08-05",13.01,11.39614,4575800],["2013-08-06",12.81,11.22094,6027000],["2013-08-07",12.86,11.26475,6234700],["2013-08-08",12.82,11.22971,3007400],["2013-08-09",12.7,11.1246,3553700],["2013-08-12",12.71,11.13335,3713600],["2013-08-13",13.38,11.72024,7079400],["2013-08-14",13.18,11.54506,7485600],["2013-08-15",13.04,11.42242,4426900],["2013-08-16",13,11.38738,3486200],["2013-08-19",13.15,11.51877,3672600],["2013-08-20",13.17,11.53629,6711200],["2013-08-21",13.05,11.43118,6548500],["2013-08-22",12.96,11.35234,4231500],["2013-08-23",12.19,10.67786,21558200],["2013-08-26",11.99,10.50266,13557700],["2013-08-27",11.64,10.19608,12902000],["2013-08-28",11.84,10.37128,7756600],["2013-08-29",12.02,10.52895,5659200],["2013-08-30",12.11,10.60778,6783300],["2013-09-03",12.26,10.73918,6931700],["2013-09-04",12.26,10.73918,7195100],["2013-09-05",12.02,10.52895,8155700],["2013-09-06",12.06,10.56398,7305600],["2013-09-09",12.57,11.01072,7203300],["2013-09-10",12.8,11.26597,9016200],["2013-09-11",12.81,11.27477,5710000],["2013-09-12",12.54,11.03713,4533400],["2013-09-13",12.64,11.12514,3253500],["2013-09-16",12.75,11.22196,4040300],["2013-09-17",12.67,11.15154,3064500],["2013-09-18",12.7,11.17795,4851800],["2013-09-19",12.56,11.05473,3865600],["2013-09-20",12.46,10.96671,7225300],["2013-09-23",12.03,10.58824,19153200],["2013-09-24",12,10.56184,5437100],["2013-09-25",11.96,10.52664,4635600],["2013-09-26",11.99,10.55304,3298400],["2013-09-27",11.68,10.28019,7102000],["2013-09-30",11.5,10.12177,9124900],["2013-10-01",11.27,9.91933,11330700],["2013-10-02",11.28,9.92813,5689400],["2013-10-03",11.31,9.95454,5847500],["2013-10-04",11.15,9.81371,4478400],["2013-10-07",11.03,9.70809,3705200],["2013-10-08",10.96,9.64648,6620200],["2013-10-09",11.08,9.7521,10148200],["2013-10-10",11.42,10.05135,8365100],["2013-10-11",11.28,9.92813,3973800],["2013-10-14",11.42,10.05135,4713200],["2013-10-15",11.31,9.95454,5004500],["2013-10-16",11.52,10.13937,4394800],["2013-10-17",11.75,10.3418,4747000],["2013-10-18",11.75,10.3418,5402300],["2013-10-21",12.02,10.57945,5598000],["2013-10-22",12.17,10.71147,8738100],["2013-10-23",11.97,10.53544,13714300],["2013-10-24",11.87,10.44742,9590700],["2013-10-25",11.96,10.52664,5205100],["2013-10-28",11.96,10.52664,5460600],["2013-10-29",12,10.56184,4390500],["2013-10-30",12.06,10.61465,3136100],["2013-10-31",12,10.56184,5774100],["2013-11-01",12.02,10.57945,4717900],["2013-11-04",12.01,10.57064,3309200],["2013-11-05",13.04,11.4772,30211400],["2013-11-06",13.01,11.4508,12577000],["2013-11-07",13.01,11.4508,10350500],["2013-11-08",13.35,11.75005,6246200],["2013-11-11",13.48,11.86447,3295500],["2013-11-12",13.67,12.0317,6218000],["2013-11-13",13.96,12.28694,7441100],["2013-11-14",13.69,12.0493,6410700],["2013-11-15",13.87,12.20773,3632200],["2013-11-18",13.79,12.13732,4119100],["2013-11-19",13.37,11.76765,7295300],["2013-11-20",13.3,11.70604,6666500],["2013-11-21",13.83,12.17253,9017300],["2013-11-22",14.58,12.83264,12404400],["2013-11-25",14.48,12.74462,8914900],["2013-11-26",14.27,12.55979,5699000],["2013-11-27",14.31,12.595,3321700],["2013-11-29",14.23,12.52458,1579200],["2013-12-02",14.24,12.53339,4946600],["2013-12-03",14.12,12.42777,8935400],["2013-12-04",14.21,12.50698,6115800],["2013-12-05",13.85,12.19013,6300200],["2013-12-06",13.6,11.97009,8264000],["2013-12-09",13.42,11.81166,8630000],["2013-12-10",13.46,11.90007,11448400],["2013-12-11",13.49,11.9266,7646600],["2013-12-12",13.16,11.63484,6031600],["2013-12-13",13.15,11.626,4822000],["2013-12-16",13.62,12.04153,8884700],["2013-12-17",13.56,11.98848,6809300],["2013-12-18",13.46,11.90007,4457800],["2013-12-19",13.45,11.89123,3332600],["2013-12-20",13.34,11.79398,3215600],["2013-12-23",13.45,11.89123,3304300],["2013-12-24",13.42,11.86471,952100],["2013-12-26",13.76,12.1653,7580700],["2013-12-27",13.63,12.05037,2583000],["2013-12-30",13.76,12.1653,2905600],["2013-12-31",14.38,12.71345,10160300],["2014-01-02",14.17,12.52779,5268500],["2014-01-03",14.16,12.51895,2691400],["2014-01-06",14.64,12.94332,8749300],["2014-01-07",14.7,12.99636,12632500],["2014-01-08",14.97,13.23507,6496500],["2014-01-09",15.15,13.39421,6377800],["2014-01-10",15.21,13.44726,6934500],["2014-01-13",15.23,13.46494,4993300],["2014-01-14",15.81,13.97772,8445700],["2014-01-15",15.52,13.72133,11521300],["2014-01-16",14.76,13.04941,11259600],["2014-01-17",14.68,12.97868,6519400],["2014-01-21",14.89,13.16434,5427000],["2014-01-22",15.33,13.55335,6772900],["2014-01-23",15.18,13.42073,5288100],["2014-01-24",14.76,13.04941,5254100],["2014-01-27",14.83,13.1113,5180700],["2014-01-28",14.93,13.19971,5853600],["2014-01-29",14.87,13.14666,5181400],["2014-01-30",15.03,13.28811,3749200],["2014-01-31",14.93,13.19971,4202900],["2014-02-03",14.45,12.77533,5534100],["2014-02-04",14.43,12.75765,3380300],["2014-02-05",14.53,12.84607,3601700],["2014-02-06",14.62,12.92563,1996600],["2014-02-07",14.9,13.17319,4523300],["2014-02-10",14.86,13.13782,3746600],["2014-02-11",14.82,13.10246,3832500],["2014-02-12",15.25,13.48262,5154500],["2014-02-13",15.23,13.46494,3508700],["2014-02-14",15.32,13.54451,3233700],["2014-02-18",15.73,13.90699,6531200],["2014-02-19",15.77,13.94236,6135800],["2014-02-20",16.13,14.26063,7722300],["2014-02-21",15.6,13.79206,11432700],["2014-02-24",15.42,13.63292,7359500],["2014-02-25",15.11,13.35884,6854300],["2014-02-26",15.28,13.50914,3184500],["2014-02-27",15.32,13.54451,4979500],["2014-02-28",15.29,13.51798,3157800],["2014-03-03",15.43,13.64176,3938300],["2014-03-04",15.67,13.85394,3966900],["2014-03-05",15.73,13.90699,3322300],["2014-03-06",15.87,14.03077,4043900],["2014-03-07",15.87,14.03077,2941400],["2014-03-10",15.59,13.78322,2546400],["2014-03-11",15.85,14.06722,7231700],["2014-03-12",15.89,14.10273,6247800],["2014-03-13",15.73,13.96072,3688100],["2014-03-14",15.81,14.03172,4098200],["2014-03-17",15.67,13.90747,3440400],["2014-03-18",15.83,14.04947,4621300],["2014-03-19",15.93,14.13823,4595100],["2014-03-20",16.18,14.36011,4730400],["2014-03-21",16.19,14.36898,7935200],["2014-03-24",15.9,14.1116,4326200],["2014-03-25",15.76,13.98735,4371800],["2014-03-26",15.3,13.57909,4568900],["2014-03-27",15.31,13.58796,2980900],["2014-03-28",15.43,13.69446,2012500],["2014-03-31",15.75,13.97847,4956400],["2014-04-01",16.2,14.37786,13112900],["2014-04-02",16.23,14.40448,5157900],["2014-04-03",15.88,14.09385,4907700],["2014-04-04",15.94,14.1471,7439100],["2014-04-07",15.81,14.03172,4824700],["2014-04-08",16.02,14.21811,6393600],["2014-04-09",15.94,14.1471,3647500],["2014-04-10",15.27,13.55246,4228200],["2014-04-11",14.94,13.25958,3241400],["2014-04-14",15.16,13.45483,5282500],["2014-04-15",15.22,13.50809,3486300],["2014-04-16",15.28,13.56134,2595600],["2014-04-17",15.61,13.85422,3079200],["2014-04-21",15.8,14.02285,3566600],["2014-04-22",15.79,14.01398,1382000],["2014-04-23",15.81,14.03172,2438400],["2014-04-24",15.9,14.1116,2947300],["2014-04-25",15.88,14.09385,6475300],["2014-04-28",15.72,13.95184,6771200],["2014-04-29",15.87,14.08498,5159500],["2014-04-30",15.86,14.0761,4190700],["2014-05-01",15.85,14.06722,6402800],["2014-05-02",15.83,14.04947,2936100],["2014-05-05",15.91,14.12047,3854700],["2014-05-06",15.4,13.66784,3477700],["2014-05-07",15.32,13.59684,2663800],["2014-05-08",15.4,13.66784,2011600],["2014-05-09",15.48,13.73884,2359800],["2014-05-12",15.64,13.88084,3862300],["2014-05-13",15.19,13.48146,8483900],["2014-05-14",15.3,13.57909,2503000],["2014-05-15",15.19,13.48146,2158600],["2014-05-16",15.33,13.60571,2634600],["2014-05-19",15.62,13.86309,2967200],["2014-05-20",15.27,13.55246,2678700],["2014-05-21",15.44,13.70334,2411700],["2014-05-22",15.59,13.83647,4240800],["2014-05-23",15.89,14.10273,11121300],["2014-05-27",15.76,13.98735,3830800],["2014-05-28",15.72,13.95184,2689100],["2014-05-29",15.74,13.9696,3148200],["2014-05-30",15.57,13.81872,3970300],["2014-06-02",15.92,14.12935,6214800],["2014-06-03",16.06,14.2536,4735100],["2014-06-04",16.02,14.21811,4026800],["2014-06-05",15.22,13.50809,16129800],["2014-06-06",15.21,13.49921,3617600],["2014-06-09",14.84,13.17083,9699800],["2014-06-10",14.83,13.21538,6636100],["2014-06-11",15.15,13.50054,7533200],["2014-06-12",14.94,13.31341,5622500],["2014-06-13",14.89,13.26885,9544100],["2014-06-16",14.59,13.00151,6266900],["2014-06-17",14.83,13.21538,10340200],["2014-06-18",14.78,13.17083,5412700],["2014-06-19",14.7,13.09954,8112200],["2014-06-20",14.83,13.21538,12761900],["2014-06-23",14.71,13.10845,5762600],["2014-06-24",14.37,12.80547,7651600],["2014-06-25",14.49,12.9124,10618700],["2014-06-26",14.35,12.78764,4056200],["2014-06-27",14.18,12.63615,5199500],["2014-06-30",14.33,12.76982,7938000],["2014-07-01",14.61,13.01934,5630800],["2014-07-02",14.54,12.95696,3482000],["2014-07-03",14.63,13.03716,2418500],["2014-07-07",14.54,12.95696,3467400],["2014-07-08",14.64,13.04607,11127300],["2014-07-09",14.33,12.76982,6506200],["2014-07-10",14.26,12.70744,6375600],["2014-07-11",14.11,12.57377,3069200],["2014-07-14",13.92,12.40446,7725200],["2014-07-15",14.18,12.63615,8657000],["2014-07-16",14.39,12.82329,5846500],["2014-07-17",14.1,12.56486,3707000],["2014-07-18",14.23,12.6807,5651200],["2014-07-21",14.2,12.65397,4031400],["2014-07-22",14.16,12.61833,4671700],["2014-07-23",13.95,12.43119,4508100],["2014-07-24",13.96,12.4401,2459400],["2014-07-25",13.39,11.93216,8179800],["2014-07-28",13.24,11.79849,12388400],["2014-07-29",13.41,11.94999,9351800],["2014-07-30",13.62,12.13712,7568400],["2014-07-31",13.34,11.88761,6597400],["2014-08-01",13.39,11.93216,3112200],["2014-08-04",13.31,11.86087,2653400],["2014-08-05",13.05,11.62918,7224700],["2014-08-06",13.09,11.66482,4249000],["2014-08-07",12.8,11.4064,4373700],["2014-08-08",12.92,11.51333,6599700],["2014-08-11",13.12,11.69156,6367000],["2014-08-12",13.08,11.65591,3084200],["2014-08-13",13.26,11.81632,4106400],["2014-08-14",13.33,11.87869,4471000],["2014-08-15",13.33,11.87869,2851700],["2014-08-18",13.43,11.96781,4153600],["2014-08-19",13.49,12.02128,3011600],["2014-08-20",13.54,12.06583,4317700],["2014-08-21",13.64,12.15495,7926600],["2014-08-22",13.87,12.35991,12827900],["2014-08-25",13.52,12.04801,5675100],["2014-08-26",13.49,12.02128,4505300],["2014-08-27",13.76,12.26188,7166700],["2014-08-28",13.92,12.40446,5423400],["2014-08-29",13.91,12.39555,6451700],["2014-09-02",13.85,12.34208,4512800],["2014-09-03",14.03,12.50248,5132000],["2014-09-04",14.13,12.59159,5395400],["2014-09-05",14.13,12.59159,5174700],["2014-09-08",14.02,12.49357,3710700],["2014-09-09",13.89,12.43092,4026400],["2014-09-10",13.89,12.43092,2909100],["2014-09-11",13.89,12.43092,2254800],["2014-09-12",13.86,12.40408,3893800],["2014-09-15",13.73,12.28773,4005100],["2014-09-16",13.92,12.45777,5870200],["2014-09-17",13.85,12.39512,9179000],["2014-09-18",13.89,12.43092,3557200],["2014-09-19",13.95,12.48462,5409600],["2014-09-22",13.57,12.14454,4570500],["2014-09-23",13.39,11.98345,4832500],["2014-09-24",13.81,12.35933,17087300],["2014-09-25",13.72,12.27878,10142200],["2014-09-26",13.63,12.19824,2755500],["2014-09-29",13.58,12.15349,2268000],["2014-09-30",13.48,12.06399,3659000],["2014-10-01",13.37,11.96555,6746800],["2014-10-02",13.14,11.75971,5150200],["2014-10-03",13.18,11.79551,4516500],["2014-10-06",13.15,11.76866,5678000],["2014-10-07",13.04,11.67021,6606400],["2014-10-08",13.35,11.94765,6072900],["2014-10-09",13.13,11.75076,4338100],["2014-10-10",12.19,10.9095,17568800],["2014-10-13",11.67,10.44412,13606700],["2014-10-14",11.9,10.64997,8071400],["2014-10-15",11.91,10.65891,7276000],["2014-10-16",12.15,10.8737,6702900],["2014-10-17",12.15,10.8737,5223500],["2014-10-20",12.47,11.16009,4385100],["2014-10-21",12.75,11.41068,3891200],["2014-10-22",12.68,11.34803,5263600],["2014-10-23",12.89,11.53597,3241400],["2014-10-24",13.03,11.66126,3012000],["2014-10-27",13.03,11.66126,2620800],["2014-10-28",13.07,11.69706,3721200],["2014-10-29",12.98,11.61651,3501500],["2014-10-30",12.7,11.36593,3860900],["2014-10-31",13.44,12.02819,4572800],["2014-11-03",13.53,12.10874,3847700],["2014-11-04",13.5,12.08189,2905200],["2014-11-05",13.7,12.26088,4226500],["2014-11-06",13.37,11.96555,2276900],["2014-11-07",13.38,11.9745,1861100],["2014-11-10",13.57,12.14454,3446000],["2014-11-11",13.34,11.9387,2998200],["2014-11-12",13.33,11.92975,2170000],["2014-11-13",12.9,11.54492,8117600],["2014-11-14",13.14,11.75971,4448500],["2014-11-17",13.04,11.67021,4051900],["2014-11-18",13.48,12.06399,5006100],["2014-11-19",13.37,11.96555,4150000],["2014-11-20",13.3,11.9029,5507700],["2014-11-21",13.99,12.52042,14134900],["2014-11-24",13.9,12.43987,7057900],["2014-11-25",14.07,12.59202,6489200],["2014-11-26",14.37,12.8605,3912000],["2014-11-28",14.32,12.81576,2202700],["2014-12-01",14.26,12.76206,4137100],["2014-12-02",14.5,12.97685,5999200],["2014-12-03",15.09,13.50487,15419700],["2014-12-04",15.01,13.43328,7678400],["2014-12-05",15.1,13.51382,5749000],["2014-12-08",15.23,13.63017,11987600],["2014-12-09",14.75,13.2528,15734300],["2014-12-10",14.29,12.83949,6374200],["2014-12-11",14.4,12.93832,6611500],["2014-12-12",14.19,12.74964,5668500],["2014-12-15",14.08,12.6508,5523600],["2014-12-16",13.79,12.39024,4197500],["2014-12-17",14.2,12.75862,5541100],["2014-12-18",14.19,12.74964,3855900],["2014-12-19",14.18,12.74065,4559500],["2014-12-22",14.42,12.95629,2891200],["2014-12-23",14.33,12.87543,1485100],["2014-12-24",14.33,12.87543,556800],["2014-12-26",14.37,12.91137,2185800],["2014-12-29",14.33,12.87543,2214300],["2014-12-30",14.47,13.00122,3697100],["2014-12-31",14.5,13.02817,2881800],["2015-01-02",14.52,13.04615,3179700],["2015-01-05",14.28,12.8305,3481400],["2015-01-06",14.83,13.32468,16125900],["2015-01-07",15.04,13.51336,9601500],["2015-01-08",16.02,14.39389,27679700],["2015-01-09",16.03,14.40287,9152800],["2015-01-12",15.92,14.30403,9750200],["2015-01-13",15.71,14.11535,17136800],["2015-01-14",15.51,13.93565,18925900],["2015-01-15",15.35,13.79189,7399400],["2015-01-16",15.54,13.96261,5560700],["2015-01-20",15.69,14.09738,4269900],["2015-01-21",15.76,14.16028,4014800],["2015-01-22",15.69,14.09738,4293900],["2015-01-23",15.52,13.94464,7688900],["2015-01-26",15.63,14.04347,5822700],["2015-01-27",15.48,13.9087,3493300],["2015-01-28",15.3,13.74697,4505400],["2015-01-29",15.27,13.72001,6586200],["2015-01-30",15.49,13.91768,11557400],["2015-02-02",15.4,13.83682,8577600],["2015-02-03",15.94,14.322,9321900],["2015-02-04",16.13,14.49272,8467500],["2015-02-05",16.18,14.53765,6680200],["2015-02-06",16.23,14.58257,7267800],["2015-02-09",16.07,14.43881,4412400],["2015-02-10",16.35,14.69039,7779600],["2015-02-11",16.36,14.69937,7328100],["2015-02-12",16.51,14.83415,6185300],["2015-02-13",16.59,14.90602,7984500],["2015-02-17",16.34,14.6814,10002700],["2015-02-18",16.23,14.58257,9004100],["2015-02-19",16.4,14.73531,8223600],["2015-02-20",16.29,14.63648,18541500],["2015-02-23",16.09,14.45678,5147400],["2015-02-24",16.18,14.53765,7422000],["2015-02-25",16.34,14.6814,11431800],["2015-02-26",16.1,14.46576,6482000],["2015-02-27",16.12,14.48373,9878800],["2015-03-02",16.41,14.7443,8150900],["2015-03-03",16,14.37592,8055300],["2015-03-04",16.21,14.5646,5227100],["2015-03-05",16.51,14.83415,7847500],["2015-03-06",16.56,14.87907,10584200],["2015-03-09",16.5,14.82516,6201600],["2015-03-10",16.32,14.71695,5585800],["2015-03-11",16.19,14.59972,5481000],["2015-03-12",16.07,14.4915,5129900],["2015-03-13",16.06,14.48249,4090000],["2015-03-16",15.99,14.41936,5374100],["2015-03-17",15.73,14.1849,7293400],["2015-03-18",15.83,14.27508,4312000],["2015-03-19",15.8,14.24803,3703000],["2015-03-20",15.72,14.17589,7464300],["2015-03-23",15.58,14.04964,7095100],["2015-03-24",15.47,13.95044,4594600],["2015-03-25",14.87,13.40938,11158500],["2015-03-26",14.96,13.49054,7742000],["2015-03-27",15.24,13.74303,7631700],["2015-03-30",15.18,13.68893,4602300],["2015-03-31",14.7,13.25608,8957900],["2015-04-01",14.97,13.49955,7544900],["2015-04-02",14.77,13.3192,4849600],["2015-04-06",14.93,13.46348,6616700],["2015-04-07",15.06,13.58072,5803600],["2015-04-08",15,13.5266,5439700],["2015-04-09",15.38,13.86928,6092500],["2015-04-10",15.27,13.77009,2623400],["2015-04-13",15.26,13.76107,4363200],["2015-04-14",15.15,13.66188,5355000],["2015-04-15",15.36,13.85125,4338500],["2015-04-16",15.33,13.82419,4672000],["2015-04-17",15.01,13.53563,4273000],["2015-04-20",15.02,13.54464,3837700],["2015-04-21",14.94,13.4725,3384400],["2015-04-22",14.76,13.31018,7905200],["2015-04-23",14.54,13.11179,10513100],["2015-04-24",14.31,12.90438,9715600],["2015-04-27",14.07,12.68796,14790400],["2015-04-28",14.12,12.73305,5986300],["2015-04-29",14.06,12.67894,7376200],["2015-04-30",14.01,12.63385,6961700],["2015-05-01",14.3,12.89537,4173400],["2015-05-04",14.17,12.77814,3635500],["2015-05-05",13.9,12.53466,5780800],["2015-05-06",14.06,12.67894,3892300],["2015-05-07",14.09,12.70599,4707600],["2015-05-08",14.19,12.79617,5690400],["2015-05-11",14.08,12.69698,2822300],["2015-05-12",14.09,12.70599,2879700],["2015-05-13",14.11,12.72403,2563100],["2015-05-14",14.24,12.84126,3989800],["2015-05-15",14.29,12.88635,3184900],["2015-05-18",14.39,12.97652,4041900],["2015-05-19",14.16,12.76912,3009600],["2015-05-20",14.14,12.75108,3158700],["2015-05-21",14.37,12.95849,6843100],["2015-05-22",13.14,11.84931,20867100],["2015-05-26",13.44,12.11984,12119300],["2015-05-27",13.9,12.53466,13306200],["2015-05-28",14.2,12.80519,14602200],["2015-05-29",13.99,12.61582,10582700],["2015-06-01",14.09,12.70599,10126600],["2015-06-02",14.01,12.63385,6947500],["2015-06-03",14.1,12.71501,10375300],["2015-06-04",14.12,12.73305,6319900],["2015-06-05",14.2,12.80519,6796100],["2015-06-08",13.89,12.52564,6222600],["2015-06-09",14.13,12.79734,8601500],["2015-06-10",14.17,12.83357,9788900],["2015-06-11",14.47,13.10528,9550500],["2015-06-12",14.29,12.94225,6110300],["2015-06-15",14.09,12.76112,6726900],["2015-06-16",14.13,12.79734,7132600],["2015-06-17",14.1,12.77017,6825600],["2015-06-18",14.46,13.09622,9426500],["2015-06-19",14.6,13.22302,7633700],["2015-06-22",14.59,13.21396,6622200],["2015-06-23",14.49,13.12339,6118200],["2015-06-24",14.35,12.99659,5077200],["2015-06-25",14.32,12.96942,4537900],["2015-06-26",13.93,12.61621,8462500],["2015-06-29",13.28,12.02751,8575700],["2015-06-30",13.19,11.946,7352100],["2015-07-01",13.3,12.04562,4932600],["2015-07-02",13.42,12.15431,3596100],["2015-07-06",13.26,12.0094,6022700],["2015-07-07",13.16,11.91883,5781100],["2015-07-08",12.82,11.6109,4608300],["2015-07-09",12.4,11.23051,7442200],["2015-07-10",12.51,11.33013,4568900],["2015-07-13",13.19,11.946,16087200],["2015-07-14",12.92,11.70146,7471700],["2015-07-15",12.71,11.51127,4543500],["2015-07-16",12.78,11.57467,3365900],["2015-07-17",12.85,11.63807,11257700],["2015-07-20",12.58,11.39353,6114000],["2015-07-21",12.58,11.39353,3582800],["2015-07-22",12.4,11.23051,6469800],["2015-07-23",12.42,11.24862,4888800],["2015-07-24",12.19,11.04031,4148800],["2015-07-27",12.29,11.13088,4032500],["2015-07-28",12.44,11.26674,4778700],["2015-07-29",12.58,11.39353,2934300],["2015-07-30",12.65,11.45693,3359800],["2015-07-31",12.44,11.26674,3987800],["2015-08-03",12.48,11.30296,3276800],["2015-08-04",12.26,11.10371,12873900],["2015-08-05",12.86,11.64712,13779100],["2015-08-06",12.44,11.26674,6833800],["2015-08-07",12.51,11.33013,5939800],["2015-08-10",12.64,11.44787,4759500],["2015-08-11",12.55,11.36636,5832100],["2015-08-12",12.4,11.23051,5286100],["2015-08-13",12.26,11.10371,4254300],["2015-08-14",12.43,11.25768,3160800],["2015-08-17",12.42,11.24862,3132100],["2015-08-18",12.16,11.01314,4399700],["2015-08-19",11.91,10.78672,5422600],["2015-08-20",11.42,10.34294,11948800],["2015-08-21",11.17,10.11651,6382100],["2015-08-24",10.61,9.60933,12090400],["2015-08-25",10.38,9.40102,6400600],["2015-08-26",10.48,9.49159,7518200],["2015-08-27",11.12,10.07123,8816300],["2015-08-28",11.32,10.25237,6471000],["2015-08-31",11.27,10.20708,3399600],["2015-09-01",10.89,9.86292,3789000],["2015-09-02",11.02,9.98066,4142200],["2015-09-03",11.12,10.07123,3389800],["2015-09-04",10.85,9.82669,3430900],["2015-09-08",10.91,9.88103,4200300],["2015-09-09",10.54,9.54593,3381400],["2015-09-10",10.55,9.55499,3391600],["2015-09-11",8.84,8.00627,45292700],["2015-09-14",8.62,7.80702,15022900],["2015-09-15",8.64,7.82513,9783500],["2015-09-16",9.04,8.1874,8961800],["2015-09-17",8.9,8.06061,6356700],["2015-09-18",8.65,7.83419,7862300],["2015-09-21",8.65,7.83419,5839600],["2015-09-22",8.84,8.00627,10640200],["2015-09-23",8.72,7.89759,8491100],["2015-09-24",9.03,8.17834,12867300],["2015-09-25",9.33,8.45006,31103500],["2015-09-28",9.05,8.19646,6097400],["2015-09-29",9.05,8.19646,10514600],["2015-09-30",9.05,8.19646,12216200],["2015-10-01",8.85,8.01532,13252500],["2015-10-02",9.07,8.21457,14169500],["2015-10-05",9.13,8.26892,8773900],["2015-10-06",9.48,8.6427,10220700],["2015-10-07",9.49,8.65182,8196400],["2015-10-08",9.43,8.59712,5145400],["2015-10-09",9.41,8.57889,2928300],["2015-10-12",9.25,8.43302,5016700],["2015-10-13",9.29,8.46948,4334400],["2015-10-14",9.53,8.68829,7702000],["2015-10-15",9.42,8.588,7703900],["2015-10-16",9.35,8.52418,8355000],["2015-10-19",9.45,8.61536,5992200],["2015-10-20",9.22,8.40567,8164600],["2015-10-21",9.09,8.28714,8746300],["2015-10-22",9.14,8.33273,11425900],["2015-10-23",9.56,8.71564,8304000],["2015-10-26",9.45,8.61536,6784300],["2015-10-27",8.05,7.339,51478200],["2015-10-28",8.28,7.54869,10012800],["2015-10-29",8.22,7.49399,6419900],["2015-10-30",8.21,7.48487,8252200],["2015-11-02",8.4,7.65809,3991000],["2015-11-03",8.55,7.79484,5578800],["2015-11-04",8.62,7.85866,8109200],["2015-11-05",8.7,7.93159,4906300],["2015-11-06",8.9,8.11393,5651400],["2015-11-09",8.9,8.11393,5126100],["2015-11-10",8.73,7.95894,4952200],["2015-11-11",8.81,8.03188,4246900],["2015-11-12",8.6,7.84042,3442500],["2015-11-13",8.52,7.76749,3243500],["2015-11-16",8.62,7.85866,4625300],["2015-11-17",8.5,7.74926,5850100],["2015-11-18",8.48,7.73103,5897600],["2015-11-19",8.77,7.99541,4760700],["2015-11-20",8.71,7.94071,2326000],["2015-11-23",8.66,7.89513,3806800],["2015-11-24",8.55,7.79484,3744100],["2015-11-25",8.5,7.74926,5020600],["2015-11-27",8.74,7.96806,1146800],["2015-11-30",8.86,8.07746,4819100],["2015-12-01",9.38,8.55153,6729100],["2015-12-02",9.55,8.70652,5825500],["2015-12-03",9.1,8.29627,5229400],["2015-12-04",9.24,8.4239,4647400],["2015-12-07",9.09,8.28714,5709900],["2015-12-08",8.42,7.67632,8312800],["2015-12-09",8.27,7.53957,5499300],["2015-12-10",8.42,7.67632,3102600],["2015-12-11",8.23,7.50311,3946700],["2015-12-14",8.04,7.38372,4182900],["2015-12-15",8.24,7.56739,4775500],["2015-12-16",8.56,7.86127,5724200],["2015-12-17",8.47,7.77862,5785800],["2015-12-18",8.57,7.87045,7085800],["2015-12-21",8.55,7.85209,3430600],["2015-12-22",8.68,7.97148,2702500],["2015-12-23",8.94,8.21026,3433500],["2015-12-24",9.02,8.28372,829200],["2015-12-28",8.89,8.16433,1579200],["2015-12-29",8.96,8.22862,2799600],["2015-12-30",8.76,8.04494,1887500],["2015-12-31",8.82,8.10005,3018600],["2016-01-04",8.8,8.08168,6680500],["2016-01-05",8.52,7.82453,4968600],["2016-01-06",8.05,7.3929,7374500],["2016-01-07",8.13,7.46637,6480400],["2016-01-08",8.22,7.54902,5879800],["2016-01-11",8.32,7.64086,4981200],["2016-01-12",8.48,7.7878,5152300],["2016-01-13",8.29,7.61331,5745700],["2016-01-14",8.34,7.65923,5135500],["2016-01-15",8.11,7.448,6940200],["2016-01-19",7.77,7.13576,6357400],["2016-01-20",7.91,7.26433,6162400],["2016-01-21",8.11,7.448,7685500],["2016-01-22",8.18,7.51229,3901300],["2016-01-25",8.18,7.51229,4315900],["2016-01-26",8.32,7.64086,4474000],["2016-01-27",8.19,7.52147,4910400],["2016-01-28",8.38,7.69597,4550600],["2016-01-29",8.85,8.1276,6687600],["2016-02-01",8.93,8.20107,6969500],["2016-02-02",8.67,7.96229,10769000],["2016-02-03",9.27,8.51332,15421100],["2016-02-04",9.3,8.54087,4798500],["2016-02-05",8.96,8.22862,4278300],["2016-02-08",8.85,8.1276,5644700],["2016-02-09",8.7,7.98984,5845900],["2016-02-10",8.58,7.87964,4566100],["2016-02-11",8.41,7.72351,3706400],["2016-02-12",8.61,7.90719,2367200],["2016-02-16",9.12,8.37556,3157600],["2016-02-17",9.3,8.54087,4775900],["2016-02-18",9.28,8.5225,5346000],["2016-02-19",9.16,8.4123,4008200],["2016-02-22",9.3,8.54087,4719300],["2016-02-23",9.26,8.50413,4349600],["2016-02-24",9.49,8.71536,4038800],["2016-02-25",9.55,8.77046,3211900],["2016-02-26",9.54,8.76128,6593400],["2016-02-29",9.55,8.77046,3301600],["2016-03-01",9.75,8.95413,6725500],["2016-03-02",9.94,9.12862,7995600],["2016-03-03",9.8,9.00005,5242600],["2016-03-04",9.75,8.95413,4062100],["2016-03-07",10.17,9.33985,5828100],["2016-03-08",9.84,9.03679,4218600],["2016-03-09",9.87,9.06434,3312600],["2016-03-10",10,9.18373,4278900],["2016-03-11",10.28,9.44087,2898400],["2016-03-14",10.26,9.42251,4123600],["2016-03-15",10.22,9.38577,3026200],["2016-03-16",10.27,9.43169,3438500],["2016-03-17",10.27,9.43169,3323500],["2016-03-18",10.37,9.52352,4500900],["2016-03-21",10.48,9.62454,2258100],["2016-03-22",10.41,9.56026,4377100],["2016-03-23",10.29,9.45006,2809500],["2016-03-24",10.24,9.45929,1766100],["2016-03-28",10.19,9.41311,2036400],["2016-03-29",10.31,9.52396,3000000],["2016-03-30",10.32,9.53319,2678700],["2016-03-31",10.31,9.52396,5217800],["2016-04-01",9.94,9.18217,8303900],["2016-04-04",9.62,8.88656,4192400],["2016-04-05",10.88,10.0505,20773200],["2016-04-06",10.91,10.07821,9489600],["2016-04-07",10.69,9.87499,4231300],["2016-04-08",10.52,9.71795,3030500],["2016-04-11",10.69,9.87499,2787600],["2016-04-12",10.66,9.84727,2196200],["2016-04-13",10.78,9.95812,3027100],["2016-04-14",10.46,9.66252,7814700],["2016-04-15",10.18,9.40387,5593800],["2016-04-18",9.9,9.14522,11158000],["2016-04-19",9.8,9.05284,4254000],["2016-04-20",9.88,9.12674,3549800],["2016-04-21",9.81,9.06207,2014300],["2016-04-22",10.18,9.40387,7376700],["2016-04-25",9.95,9.1914,3628700],["2016-04-26",9.96,9.20064,3403700],["2016-04-27",10.38,9.58862,6272600],["2016-04-28",10.44,9.64404,9517300],["2016-04-29",9.98,9.21912,10192900],["2016-05-02",9.75,9.00665,5410200],["2016-05-03",9.65,8.91427,5548900],["2016-05-04",9.48,8.75724,4054200],["2016-05-05",9.55,8.8219,4732200],["2016-05-06",9.57,8.84038,2563800],["2016-05-09",9.66,8.92351,4059000],["2016-05-10",9.74,8.99741,2617300],["2016-05-11",9.72,8.97894,1899100],["2016-05-12",9.51,8.78495,2306300],["2016-05-13",9.52,8.79419,2844600],["2016-05-16",9.7,8.96047,2890500],["2016-05-17",9.73,8.98818,2935500],["2016-05-18",9.8,9.05284,3023400],["2016-05-19",9.73,8.98818,3976400],["2016-05-20",9.94,9.18217,6322300],["2016-05-23",9.93,9.17293,5205900],["2016-05-24",10.01,9.24683,3366100],["2016-05-25",10.06,9.29302,3946200],["2016-05-26",10.15,9.37615,8219200],["2016-05-27",10.07,9.30225,3778600],["2016-05-31",10.23,9.45006,4917100],["2016-06-01",10.25,9.46853,2125200],["2016-06-02",10.28,9.49624,2437900],["2016-06-03",10.17,9.39463,2375800],["2016-06-06",10.01,9.24683,3522100],["2016-06-07",10.1,9.32997,3627600],["2016-06-08",10.18,9.40387,4548200],["2016-06-09",10.26,9.47777,3246400],["2016-06-10",9.82,9.12468,19122400],["2016-06-13",9.71,9.02246,5710900],["2016-06-14",9.91,9.20831,8743300],["2016-06-15",10.04,9.3291,4194300],["2016-06-16",10.31,9.57998,5900400],["2016-06-17",10.02,9.31051,6536500],["2016-06-20",10.14,9.42202,4919100],["2016-06-21",10.09,9.37556,9349500],["2016-06-22",10.22,9.49635,6834900],["2016-06-23",10.41,9.6729,3811000],["2016-06-24",9.78,9.08751,7979700],["2016-06-27",9.12,8.47424,8938700],["2016-06-28",9.23,8.57645,5383100],["2016-06-29",9.44,8.77158,4258700],["2016-06-30",9.53,8.85521,5310800],["2016-07-01",9.53,8.85521,2512500],["2016-07-05",9.37,8.70654,2037600],["2016-07-06",9.44,8.77158,2573700],["2016-07-07",9.77,9.07822,4868100],["2016-07-08",10,9.29193,3384500],["2016-07-11",10,9.29193,2556600],["2016-07-12",10.05,9.33839,4392900],["2016-07-13",10.01,9.30122,3237100],["2016-07-14",10.09,9.37556,1845500],["2016-07-15",10,9.29193,1946300],["2016-07-18",10.08,9.36626,5289000],["2016-07-19",9.85,9.15255,6764400],["2016-07-20",11.24,10.44413,26370400],["2016-07-21",11.28,10.4813,12722400],["2016-07-22",11.71,10.88085,13958800],["2016-07-25",11.54,10.72289,9962300],["2016-07-26",11.64,10.8158,12087100],["2016-07-27",11.67,10.84368,9173100],["2016-07-28",11.89,11.04811,17393700],["2016-07-29",11.75,10.91802,9856500],["2016-08-01",11.85,11.01094,8221900],["2016-08-02",11.36,10.55563,5784300],["2016-08-03",11.3,10.49988,5348600],["2016-08-04",11.41,10.60209,3882800],["2016-08-05",11.41,10.60209,2374700],["2016-08-08",11.41,10.60209,3892700],["2016-08-09",11.59,10.76935,4307200],["2016-08-10",11.47,10.65784,2495900],["2016-08-11",11.42,10.61138,2969300],["2016-08-12",11.4,10.5928,2273300],["2016-08-15",11.7,10.87156,6660700],["2016-08-16",11.54,10.72289,2254100],["2016-08-17",11.61,10.78793,3775800],["2016-08-18",11.65,10.8251,2948000],["2016-08-19",12.15,11.2897,8795300],["2016-08-22",12.43,11.54987,8211600],["2016-08-23",12.22,11.35474,3464900],["2016-08-24",12.11,11.25253,2806300],["2016-08-25",12.18,11.31757,2614200],["2016-08-26",12.27,11.4012,4581500],["2016-08-29",12.3,11.42907,2659700],["2016-08-30",12.3,11.42907,3011600],["2016-08-31",12.4,11.522,4895700],["2016-09-01",12.87,11.95871,8178900],["2016-09-02",13.01,12.0888,7731500],["2016-09-06",12.94,12.02375,21742600],["2016-09-07",12.63,11.73571,7478100],["2016-09-08",12.55,11.66137,6410300],["2016-09-09",12.31,11.43837,6891500],["2016-09-12",12.54,11.65208,6237200],["2016-09-13",12.45,11.56845,4178500],["2016-09-14",12.46,11.57775,2831900],["2016-09-15",12.57,11.67996,4361900],["2016-09-16",12.74,11.83792,9954100],["2016-09-19",12.9,11.98659,9254000],["2016-09-20",12.59,11.69854,4774700],["2016-09-21",12.92,12.00517,5813900],["2016-09-22",12.96,12.04234,3400700],["2016-09-23",13.01,12.0888,5332000],["2016-09-26",12.87,12.01412,6302100],["2016-09-27",13.09,12.21949,5479200],["2016-09-28",13.17,12.29417,7100700],["2016-09-29",13.24,12.35951,6707500],["2016-09-30",13.27,12.38752,7375600],["2016-10-03",13.02,12.15415,4013100],["2016-10-04",13.02,12.15415,3315100],["2016-10-05",13.17,12.29417,2248900],["2016-10-06",13.18,12.3035,1914400],["2016-10-07",13.11,12.23816,2538500],["2016-10-10",13.17,12.29417,1666600],["2016-10-11",12.83,11.97678,5039800],["2016-10-12",12.94,12.07946,4371900],["2016-10-13",13,12.13547,4670200],["2016-10-14",13,12.13547,3459100],["2016-10-17",12.87,12.01412,3287300],["2016-10-18",13.01,12.14481,2187700],["2016-10-19",12.91,12.05146,3772700],["2016-10-20",13.05,12.18215,3425900],["2016-10-21",12.9,12.04213,2681100],["2016-10-24",13.07,12.20082,1943300],["2016-10-25",13.16,12.28484,3577600],["2016-10-26",13.4,12.50888,5967700],["2016-10-27",13.12,12.2475,3973300],["2016-10-28",13.1,12.22883,7224900],["2016-10-31",13.03,12.16348,2958600],["2016-11-01",12.95,12.0888,4219200],["2016-11-02",12.94,12.07946,3856200],["2016-11-03",12.63,11.79008,4594300],["2016-11-04",12.52,11.6874,3844000],["2016-11-07",12.85,11.99545,4462100],["2016-11-08",12.7,11.85542,3028200],["2016-11-09",12.7,11.85542,4299400],["2016-11-10",12.49,11.65939,4804000],["2016-11-11",12.98,12.11681,6270500],["2016-11-14",13.19,12.31284,6260900],["2016-11-15",13.43,12.53688,4803400],["2016-11-16",13.43,12.53688,3933000],["2016-11-17",13.36,12.47153,7846000],["2016-11-18",14.8,13.81577,25437300],["2016-11-21",14.75,13.7691,9770000],["2016-11-22",14.81,13.82511,5527500],["2016-11-23",14.69,13.71309,3734200],["2016-11-25",14.66,13.68508,1412700],["2016-11-28",14.48,13.51705,4930400],["2016-11-29",14.38,13.4237,3883500],["2016-11-30",14.34,13.38636,5543100],["2016-12-01",13.98,13.05031,7527900],["2016-12-02",14.02,13.14406,4081600],["2016-12-05",14.03,13.15343,7528400],["2016-12-06",14.06,13.18156,3405100],["2016-12-07",14.37,13.47219,6401000],["2016-12-08",14.25,13.35969,4509400],["2016-12-09",14.35,13.45344,6258800],["2016-12-12",14.17,13.28469,3747200],["2016-12-13",14.31,13.41594,4530200],["2016-12-14",14.26,13.36906,2833900],["2016-12-15",14.49,13.58469,3305900],["2016-12-16",14.32,13.42531,5331700],["2016-12-19",14.2,13.31281,3685000],["2016-12-20",14.34,13.44406,3476000],["2016-12-21",14.38,13.48156,2912500],["2016-12-22",14.29,13.39719,2924800],["2016-12-23",14.32,13.42531,1395700],["2016-12-27",14.34,13.44406,1659900],["2016-12-28",14.14,13.25656,2445700],["2016-12-29",14.11,13.22843,3334200],["2016-12-30",13.87,13.00343,3147300],["2017-01-03",14.05,13.17218,5121500],["2017-01-04",14.24,13.35031,4478800],["2017-01-05",14.04,13.16281,3006400],["2017-01-06",14.18,13.29406,2695800],["2017-01-09",14.37,13.47219,4363700],["2017-01-10",14.56,13.65031,4929300],["2017-01-11",14.54,13.63157,4407600],["2017-01-12",14.42,13.51906,3201700],["2017-01-13",14.47,13.56594,2149300],["2017-01-17",14.22,13.33156,1978400],["2017-01-18",14.21,13.32218,1959600],["2017-01-19",14.1,13.21906,2185500],["2017-01-20",14.11,13.22843,3401900],["2017-01-23",13.95,13.07843,4831700],["2017-01-24",14.51,13.60344,8416800],["2017-01-25",15.26,14.30659,13833500],["2017-01-26",15.12,14.17533,7608600],["2017-01-27",15.09,14.14721,2596500],["2017-01-30",14.91,13.97845,3847300],["2017-01-31",14.87,13.94095,3233200],["2017-02-01",15.33,14.37221,8472100],["2017-02-02",15.39,14.42846,6223500],["2017-02-03",15.72,14.73784,7291600],["2017-02-06",15.76,14.77535,5165300],["2017-02-07",15.72,14.73784,4592300],["2017-02-08",15.68,14.70034,2793300],["2017-02-09",15.66,14.68159,4081600],["2017-02-10",15.48,14.51284,2230000],["2017-02-13",15.68,14.70034,2620500],["2017-02-14",15.58,14.60659,2469100],["2017-02-15",15.81,14.82222,5892500],["2017-02-16",15.79,14.80347,2906900],["2017-02-17",15.81,14.82222,2536900],["2017-02-21",16.21,15.19722,6043800],["2017-02-22",16.28,15.26286,3537000],["2017-02-23",16.01,15.00972,4809800],["2017-02-24",16.01,15.00972,3785700],["2017-02-27",16.02,15.0191,5708000],["2017-02-28",15.6,14.62534,6865200],["2017-03-01",15.93,14.93472,11465400],["2017-03-02",15.85,14.85972,9179100],["2017-03-03",16.09,15.08473,13944700],["2017-03-06",16.03,15.02848,7754400],["2017-03-07",15.94,14.9441,4147500],["2017-03-08",15.84,14.85035,4115900],["2017-03-09",15.83,14.84097,3347300],["2017-03-10",16.39,15.36598,11111800],["2017-03-13",16.27,15.25348,10474600],["2017-03-14",16.02,15.0191,5895600],["2017-03-15",16,15.00035,3809200],["2017-03-16",16.07,15.06598,3892200],["2017-03-17",16.12,15.11285,5021300],["2017-03-20",16.25,15.23473,5733400],["2017-03-21",15.7,14.71909,9768800],["2017-03-22",15.85,14.85972,8221300],["2017-03-23",15.91,14.91597,4919600],["2017-03-24",15.9,14.9066,6088300],["2017-03-27",15.73,14.74722,5613200],["2017-03-28",15.7,14.71909,6630300],["2017-03-29",15.74,14.75659,4339000],["2017-03-30",15.61,14.63471,6500200],["2017-03-31",15.26,14.36179,7280800],["2017-04-03",15,14.11709,10896700],["2017-04-04",14.96,14.07944,5285300],["2017-04-05",14.99,14.10768,8699400],["2017-04-06",15.1,14.2112,8914200],["2017-04-07",15.14,14.24885,4793900],["2017-04-10",15.08,14.19238,3401700],["2017-04-11",14.85,13.97592,9600700],["2017-04-12",14.81,13.93827,9673200],["2017-04-13",14.68,13.81593,7408600],["2017-04-17",14.83,13.95709,3886400],["2017-04-18",14.89,14.01357,3497800],["2017-04-19",14.9,14.02298,5760600],["2017-04-20",14.94,14.06062,4632600],["2017-04-21",14.9,14.02298,3125900],["2017-04-24",15.06,14.17356,3394300],["2017-04-25",15.49,14.57825,9710200],["2017-04-26",14.72,13.85357,8307000],["2017-04-27",15.09,14.20179,5845600],["2017-04-28",15.02,14.13591,8507100],["2017-05-01",14.99,14.10768,3186000],["2017-05-02",14.74,13.87239,5444400],["2017-05-03",15.11,14.22061,6747400],["2017-05-04",15.08,14.19238,5547900],["2017-05-05",15.16,14.26767,4013600],["2017-05-08",15.14,14.24885,4449600],["2017-05-09",15.54,14.6253,4809200],["2017-05-10",15.75,14.82294,5772400],["2017-05-11",15.71,14.78529,3963300],["2017-05-12",15.53,14.61589,1950500],["2017-05-15",16.11,15.16175,7786900],["2017-05-16",16.25,15.29351,7247400],["2017-05-17",15.26,14.36179,10225800],["2017-05-18",15.51,14.59707,6230300],["2017-05-19",16.01,15.06764,8602600],["2017-05-22",16.19,15.23705,5693400],["2017-05-23",16.36,15.39704,9650600],["2017-05-24",16.78,15.79232,10953000],["2017-05-25",16.94,15.9429,17021000],["2017-05-26",17.67,16.62993,20182000],["2017-05-30",17.37,16.34759,10606200],["2017-05-31",17.24,16.22524,12083700],["2017-06-01",17.78,16.73346,11255200],["2017-06-02",17.59,16.55464,8213000],["2017-06-05",17.53,16.49817,5833800],["2017-06-06",17.81,16.76169,6680700],["2017-06-07",17.72,16.67699,6955600],["2017-06-08",17.84,16.78992,7665600],["2017-06-09",17.26,16.24407,8521800],["2017-06-12",17.45,16.42288,11370100],["2017-06-13",17.74,16.69581,6717000],["2017-06-14",17.54,16.50758,4715600],["2017-06-15",17.41,16.38523,6505900],["2017-06-16",17.33,16.30995,5705300],["2017-06-19",17.45,16.42288,4927700],["2017-06-20",17.52,16.48876,8652200],["2017-06-21",17.54,16.50758,4393700],["2017-06-22",17.57,16.53582,4926200],["2017-06-23",17.67,16.62993,4689500],["2017-06-26",17.65,16.61111,5830400],["2017-06-27",16.79,15.80174,7754800],["2017-06-28",17.13,16.12172,8498900],["2017-06-29",16.83,15.83937,7926200],["2017-06-30",16.52,15.60325,13271300],["2017-07-03",16.09,15.19711,3186300],["2017-07-05",16.33,15.42379,12620800],["2017-07-06",16.07,15.17822,9577100],["2017-07-07",16.13,15.23489,11131700],["2017-07-10",16.12,15.22544,8775100],["2017-07-11",16.06,15.16877,7173000],["2017-07-12",16.37,15.46157,7505500],["2017-07-13",16.46,15.54658,7629200],["2017-07-14",16.58,15.65992,3852700],["2017-07-17",16.26,15.35768,6464300],["2017-07-18",16.21,15.31045,9509900],["2017-07-19",16.48,15.56547,4766900],["2017-07-20",16.48,15.56547,3879600],["2017-07-21",16.25,15.34823,7426200],["2017-07-24",16.23,15.32934,3100200],["2017-07-25",16,15.1121,8446300],["2017-07-26",16.05,15.15933,4013600],["2017-07-27",15.87,14.98932,4017900],["2017-07-28",15.59,14.72486,6167000],["2017-07-31",15.56,14.69652,4665700],["2017-08-01",15.77,14.89487,9152700],["2017-08-02",15.68,14.80986,6916000],["2017-08-03",15.5,14.63985,4499400],["2017-08-04",15.55,14.68707,4100100],["2017-08-07",15.68,14.80986,3261600],["2017-08-08",15.6,14.7343,3337700],["2017-08-09",15.5,14.63985,2765800],["2017-08-10",15.05,14.21482,3962300],["2017-08-11",15.39,14.53595,3849600],["2017-08-14",15.55,14.68707,6831100],["2017-08-15",15.82,14.94209,4906700],["2017-08-16",15.95,15.06488,2892200],["2017-08-17",15.55,14.68707,4037900],["2017-08-18",15.65,14.78153,4615600],["2017-08-21",15.62,14.75319,5083100],["2017-08-22",15.92,15.03654,4792900],["2017-08-23",15.89,15.00821,7899000],["2017-08-24",15.86,14.97987,6878700],["2017-08-25",17.05,16.10384,14618800],["2017-08-28",17.14,16.18884,7281600],["2017-08-29",17.26,16.30219,5064800],["2017-08-30",17.76,16.77444,7770600],["2017-08-31",17.91,16.91611,6620000],["2017-09-01",17.85,16.85944,3165000],["2017-09-05",17.84,16.84999,6323700],["2017-09-06",17.61,16.63276,3588200],["2017-09-07",17.47,16.50053,3584400],["2017-09-08",17.25,16.29273,3442900],["2017-09-11",17.37,16.40608,6602200],["2017-09-12",17.6,16.62332,4092000],["2017-09-13",17.82,16.8311,6073500],["2017-09-14",18.28,17.26558,10066600],["2017-09-15",18.34,17.32225,7434800],["2017-09-18",18.43,17.40726,6963000],["2017-09-19",18.15,17.14279,6409800],["2017-09-20",18.03,17.02945,7037100],["2017-09-21",18.03,17.02945,5270400],["2017-09-22",17.87,16.87833,4497300],["2017-09-25",17.61,16.63276,6198900],["2017-09-26",17.65,16.67054,3192700],["2017-09-27",17.92,16.92555,4260900],["2017-09-28",17.97,16.97278,3711300],["2017-09-29",17.9,16.90667,4659300],["2017-10-02",18.4,17.37892,10239400],["2017-10-03",18.43,17.40726,2935800],["2017-10-04",18.51,17.48281,5757200],["2017-10-05",18.37,17.35059,3755600],["2017-10-06",18.2,17.24635,3496100],["2017-10-09",18.45,17.48325,4695600],["2017-10-10",18.51,17.54011,6872200],["2017-10-11",18.51,17.54011,4284500],["2017-10-12",18.29,17.33163,3503400],["2017-10-13",18.28,17.32215,3585700],["2017-10-16",18.27,17.31268,4711800],["2017-10-17",18.36,17.39796,2638000],["2017-10-18",18.45,17.48325,4107200],["2017-10-19",18.41,17.44534,1864700],["2017-10-20",18.41,17.44534,1609400],["2017-10-23",18.47,17.5022,5799800],["2017-10-24",18.58,17.60644,18445300],["2017-10-25",18.39,17.42639,8466000],["2017-10-26",18.4,17.43587,3913800],["2017-10-27",18.44,17.47378,4527000],["2017-10-30",18.23,17.27478,6057400],["2017-10-31",18.47,17.5022,3739100],["2017-11-01",18.29,17.33163,3327800],["2017-11-02",18.28,17.32215,3118100],["2017-11-03",18.51,17.54011,7349100],["2017-11-06",20.2,19.14155,19713400],["2017-11-07",20.13,19.07521,10689000],["2017-11-08",20.15,19.09417,6884100],["2017-11-09",20.13,19.07521,8638200],["2017-11-10",20.13,19.07521,6943700],["2017-11-13",20.13,19.07521,4383100],["2017-11-14",20.12,19.06574,3513800],["2017-11-15",20.07,19.01836,2887400],["2017-11-16",20.26,19.19841,6779400],["2017-11-17",20.29,19.22683,5145200],["2017-11-20",21.59,20.45872,67009800],["2017-11-21",23.28,22.06017,35752100],["2017-11-22",23.83,22.58135,27234900],["2017-11-24",23.8,22.55291,7191700],["2017-11-27",23.38,22.15492,14996600],["2017-11-28",23.27,22.05069,12527700],["2017-11-29",22.21,21.04623,19878600],["2017-11-30",22.34,21.16942,12993300],["2017-12-01",22.18,21.0178,13143300],["2017-12-04",22.3,21.13151,11231300],["2017-12-05",21.97,20.81881,7287900],["2017-12-06",21.82,20.67665,6346600],["2017-12-07",22,20.84724,6482300],["2017-12-08",22.04,20.88514,7064400],["2017-12-11",22.05,20.89462,5280500],["2017-12-12",22.19,21.02728,4662200],["2017-12-13",21.83,20.68614,6337400],["2017-12-14",21.65,20.51557,8099900],["2017-12-15",21.62,20.48715,8084300],["2017-12-18",22.16,20.99885,7887500],["2017-12-19",22.37,21.19784,5598800],["2017-12-20",22.31,21.14099,4402200],["2017-12-21",22.05,20.89462,5575000],["2017-12-22",22.01,20.85671,5235200],["2017-12-26",21.84,20.75219,3675100],["2017-12-27",22.05,20.95173,4091800],["2017-12-28",21.89,20.7997,3606500],["2017-12-29",21.47,20.40062,4256400],["2018-01-02",22.2,21.09426,5619900],["2018-01-03",22.89,21.74989,9014000],["2018-01-04",23.41,22.24399,9221200],["2018-01-05",23,21.85442,5855400],["2018-01-08",23.17,22.01595,5529500],["2018-01-09",23.15,21.99694,9580000],["2018-01-10",23.14,21.98744,9401900],["2018-01-11",23.15,21.99694,5198600],["2018-01-12",23.84,22.65258,18423600],["2018-01-16",23.58,22.40552,11257200],["2018-01-17",23.59,22.41503,7143400],["2018-01-18",23.69,22.51004,8558500],["2018-01-19",23.68,22.50054,7587400],["2018-01-22",23.62,22.44353,3620000],["2018-01-23",23.53,22.35801,10855700],["2018-01-24",23.29,22.12997,9443600],["2018-01-25",23.01,21.86391,9009500],["2018-01-26",23.39,22.22499,6143000],["2018-01-29",23.45,22.282,6760200],["2018-01-30",23.12,21.96844,4374000],["2018-01-31",23.33,22.16798,11191500],["2018-02-01",22.6,21.47433,7988300],["2018-02-02",22.43,21.3128,9945300],["2018-02-05",21.35,20.28659,9355000],["2018-02-06",21.7,20.61916,13422400],["2018-02-07",21.33,20.26759,8684400],["2018-02-08",20.74,19.70698,11758100],["2018-02-09",21.3,20.23908,9943700],["2018-02-12",21.92,20.82821,6651400],["2018-02-13",22.32,21.20828,10983200],["2018-02-14",22.26,21.15127,6607300],["2018-02-15",22.74,21.60736,6664200],["2018-02-16",22.68,21.55035,5159300],["2018-02-20",23.2,22.04445,6183700],["2018-02-21",23.19,22.03495,7041700],["2018-02-22",23.13,21.97794,6857200],["2018-02-23",23.25,22.09196,4075100],["2018-02-26",23.46,22.2915,3700700],["2018-02-27",23.38,22.21548,7094100],["2018-02-28",23.49,22.32001,6577600],["2018-03-01",23.31,22.14897,4287400],["2018-03-02",23.42,22.2535,5972100],["2018-03-05",23.49,22.32001,6061300],["2018-03-06",23.57,22.39602,7222900],["2018-03-07",23.69,22.51004,14781100],["2018-03-08",24.32,23.10866,17008200],["2018-03-09",24.34,23.12767,17310000],["2018-03-12",24.37,23.15618,17785100],["2018-03-13",22.94,21.7974,22302700],["2018-03-14",23.4,22.23449,19368200],["2018-03-15",23.19,22.03495,10865800],["2018-03-16",23.18,22.02544,6957900],["2018-03-19",22.82,21.68337,11467700],["2018-03-20",23.12,21.96844,7531100],["2018-03-21",23,21.85442,5938400],["2018-03-22",22.06,20.96123,6817200],["2018-03-23",21.48,20.41012,6876500],["2018-03-26",22.21,21.10376,6215800],["2018-03-27",21.39,20.3246,7224900],["2018-03-28",20.52,19.55278,10366000],["2018-03-29",21,20.01015,8751900],["2018-04-02",20.2,19.24786,7141200],["2018-04-03",20.42,19.4575,8575200],["2018-04-04",20.8,19.81958,7086500],["2018-04-05",21.13,20.13403,11740800],["2018-04-06",20.51,19.54326,8925100],["2018-04-09",20.6,19.62901,5721200],["2018-04-10",21.48,20.46753,8781800],["2018-04-11",22.07,21.02973,10306700],["2018-04-12",22.42,21.36322,7179700],["2018-04-13",22.01,20.97256,8148100],["2018-04-16",21.76,20.73433,5774000],["2018-04-17",22.25,21.20124,4744000],["2018-04-18",22.02,20.98208,4904000],["2018-04-19",21.04,20.04827,10528000],["2018-04-20",20.54,19.57184,8796100],["2018-04-23",20.36,19.40032,5940300],["2018-04-24",20.65,19.67665,10595000],["2018-04-25",20.38,19.41938,5170800],["2018-04-26",20.89,19.90534,5420900],["2018-04-27",20.35,19.3908,5506800],["2018-04-30",20.06,19.11446,5808800],["2018-05-01",20.32,19.36221,4686700],["2018-05-02",20.56,19.59089,4952400],["2018-05-03",20.8,19.81958,19888800],["2018-05-04",21.25,20.24837,7676200],["2018-05-07",20.8,19.81958,7353400],["2018-05-08",21.08,20.08638,6513700],["2018-05-09",21.29,20.28649,4133000],["2018-05-10",21.44,20.42942,3870600],["2018-05-11",21.02,20.02921,6122500],["2018-05-14",21.93,20.89633,13913800],["2018-05-15",21.7,20.67716,6289400],["2018-05-16",21.87,20.83915,5405000],["2018-05-17",21.63,20.61046,7937100],["2018-05-18",21.42,20.41036,8304100],["2018-05-21",21.44,20.42942,7312000],["2018-05-22",21.92,20.88679,6113300],["2018-05-23",22.05,21.01067,5253300],["2018-05-24",21.95,20.91538,7478300],["2018-05-25",22.49,21.42992,24162000],["2018-05-29",21.94,20.90585,8735800],["2018-05-30",21.99,20.9535,9435200],["2018-05-31",21.54,20.5247,12753400],["2018-06-01",22.17,21.12501,10533700],["2018-06-04",22.09,21.04878,7150300],["2018-06-05",22.03,20.99161,5686900],["2018-06-06",22.11,21.06784,4966600],["2018-06-07",22.2,21.15359,13699900],["2018-06-08",21.75,20.7248,9299700],["2018-06-11",21.37,20.36272,10988600],["2018-06-12",21.61,20.59141,5356100],["2018-06-13",22,20.96302,10431100],["2018-06-14",21.76,20.73433,6318400],["2018-06-15",21.91,20.87727,7032400],["2018-06-18",21.77,20.74386,5471900],["2018-06-19",21.32,20.31507,10732400],["2018-06-20",21.75,20.7248,5308800],["2018-06-21",21.24,20.23885,4887300],["2018-06-22",21.31,20.30554,6890800],["2018-06-25",20.18,19.22881,9398300],["2018-06-26",19.91,18.97153,10091600],["2018-06-27",20.12,19.17164,11348300],["2018-06-28",21.77,20.74386,34399200],["2018-06-29",21.44,20.42942,19429300],["2018-07-02",21.47,20.458,10320100],["2018-07-03",21.02,20.02921,7859400],["2018-07-05",21.34,20.33414,10280200],["2018-07-06",21.63,20.66857,7913200],["2018-07-09",22.01,21.03169,11541600],["2018-07-10",22.66,21.65279,29134500],["2018-07-11",21.74,20.77369,12153300],["2018-07-12",22.14,21.15591,10914000],["2018-07-13",21.86,20.88835,7650500],["2018-07-16",21.15,20.20991,10783200],["2018-07-17",21.7,20.73547,11203400],["2018-07-18",21.58,20.6208,7015400],["2018-07-19",21.71,20.74502,8743300],["2018-07-20",21.86,20.88835,7805900],["2018-07-23",21.74,20.77369,8083300],["2018-07-24",21.55,20.59213,7560400],["2018-07-25",21.7,20.73547,7759900],["2018-07-26",22.06,21.07946,9199600],["2018-07-27",21.67,20.7068,9672500],["2018-07-30",21.24,20.29591,5388500],["2018-07-31",21.31,20.36279,6984500],["2018-08-01",21.2,20.25769,8826700],["2018-08-02",21.57,20.61124,4599700],["2018-08-03",21.37,20.42014,6762800],["2018-08-06",21.85,20.87879,4740400],["2018-08-07",22.17,21.18457,5093700],["2018-08-08",22.1,21.11768,4789000],["2018-08-09",21.69,20.72591,3210600],["2018-08-10",20.91,19.98058,6190000],["2018-08-13",20.79,19.86591,5690300],["2018-08-14",20.49,19.57925,7805400],["2018-08-15",20.09,19.19702,9423000],["2018-08-16",20.27,19.36903,8183900],["2018-08-17",19.78,18.9008,12338400],["2018-08-20",19.84,18.95813,9106200],["2018-08-21",20.3,19.39769,7358400],["2018-08-22",20.44,19.53147,3587300],["2018-08-23",20.24,19.34036,4981300],["2018-08-24",20.49,19.57925,3692300],["2018-08-27",20.49,19.57925,7724100],["2018-08-28",20.59,19.6748,9077700],["2018-08-29",21.07,20.13346,8211500],["2018-08-30",20.85,19.92324,5522200],["2018-08-31",20.68,19.76081,8589200],["2018-09-04",20.7,19.77991,9769900],["2018-09-05",20.48,19.56969,9087300],["2018-09-06",19.46,18.59503,18985300],["2018-09-07",19.45,18.58547,36018300],["2018-09-10",19.03,18.18414,19795700],["2018-09-11",18.8,17.96436,15130100],["2018-09-12",18.33,17.51525,11965400],["2018-09-13",18.54,17.71592,14662200],["2018-09-14",18.97,18.1268,14161500],["2018-09-17",18.44,17.62037,8619200],["2018-09-18",18.66,17.83059,11315000],["2018-09-19",18.45,17.62992,11315600],["2018-09-20",18.85,18.01214,13849900],["2018-09-21",18.85,18.01214,15210400],["2018-09-24",18.88,18.04081,8833700],["2018-09-25",18.59,17.76369,9255700],["2018-09-26",18.49,17.66814,9113700],["2018-09-27",18.71,17.87836,11470500],["2018-09-28",19.3,18.44213,14835100],["2018-10-01",19.27,18.4709,10931900],["2018-10-02",19.4,18.5955,12588300],["2018-10-03",19.57,18.75845,11297200],["2018-10-04",19.28,18.48047,9869100],["2018-10-05",18.6,17.82868,10235000],["2018-10-08",18.35,17.58905,11235100],["2018-10-09",18.47,17.70407,16556300],["2018-10-10",17.38,16.65927,15497700],["2018-10-11",17.72,16.98518,18097800],["2018-10-12",18.01,17.26314,13115700],["2018-10-15",18.12,17.36859,11876900],["2018-10-16",18.87,18.08748,20762500],["2018-10-17",18.96,18.17375,17449300],["2018-10-18",18.09,17.33983,10601000],["2018-10-19",17.76,17.02352,8421400],["2018-10-22",18,17.25357,11774400],["2018-10-23",17.54,16.81263,14312900],["2018-10-24",16.54,15.85411,12471900],["2018-10-25",16.84,16.14167,16522600],["2018-10-26",15.68,15.02977,19423700],["2018-10-29",15.6,14.95308,12271800],["2018-10-30",16.13,15.46111,13097200],["2018-10-31",16.41,15.7295,9367300],["2018-11-01",17.58,16.85098,14167300],["2018-11-02",17.59,16.86056,10297800],["2018-11-05",17.14,16.42922,6203900],["2018-11-06",16.86,16.16084,9408800],["2018-11-07",16.88,16.18001,8988000],["2018-11-08",16.71,16.01706,7662200],["2018-11-09",16.39,15.71033,8858400],["2018-11-12",15.79,15.13521,8908000],["2018-11-13",15.72,15.06811,12521400],["2018-11-14",15.73,15.07769,7704500],["2018-11-15",16.1,15.43235,12062400],["2018-11-16",15.9,15.24064,14017600],["2018-11-19",15.19,14.56009,9245100],["2018-11-20",15.22,14.58884,9055400],["2018-11-21",15.67,15.02018,5389300],["2018-11-23",15.65,15.00101,2519800],["2018-11-26",15.98,15.31733,11318000],["2018-11-27",16.02,15.35567,9742500],["2018-11-28",16.1,15.43235,8329300],["2018-11-29",16.07,15.4036,6814100],["2018-11-30",16.11,15.44193,10689500],["2018-12-03",16.38,15.70074,9410400],["2018-12-04",15.5,14.85723,16395600],["2018-12-06",16.09,15.42277,28043000],["2018-12-07",15.44,14.79972,10758100],["2018-12-10",15.35,14.71345,11796000],["2018-12-11",15.3,14.66552,7947700],["2018-12-12",15.35,14.71345,12820700],["2018-12-13",15.65,15.00101,20932200],["2018-12-14",15.38,14.74221,9006600],["2018-12-17",15.25,14.6176,8722800],["2018-12-18",15.44,14.79972,12562500],["2018-12-19",14.76,14.14792,13503300],["2018-12-20",14.85,14.23419,12849000],["2018-12-21",14.89,14.27253,13027300],["2018-12-24",14.41,13.86832,4340100],["2018-12-26",15.47,14.88847,9799900],["2018-12-27",15.7,15.10983,8725300],["2018-12-28",15.65,15.0617,6691700],["2018-12-31",16.19,15.58141,12795700],["2019-01-02",16.5,15.87976,18511500],["2019-01-03",15.77,15.17719,13107600],["2019-01-04",16.24,15.62953,13825100],["2019-01-07",16.61,15.98561,8462900],["2019-01-08",16.69,16.06261,10637000],["2019-01-09",17.09,16.44758,7767500],["2019-01-10",17.11,16.46683,10672900],["2019-01-11",17.33,16.67855,15121300],["2019-01-14",17.04,16.39946,6910700],["2019-01-15",16.84,16.20697,10151300],["2019-01-16",16.64,16.01449,8583200],["2019-01-17",16.52,15.89899,12741300],["2019-01-18",16.88,16.24547,18502300],["2019-01-22",16.66,16.03374,10433100],["2019-01-23",16.68,16.05298,10392100],["2019-01-24",17.5,16.84216,20010200],["2019-01-25",18.57,17.87193,29605000],["2019-01-28",18.36,17.66984,12975800],["2019-01-29",18.13,17.44848,10201200],["2019-01-30",18.37,17.67946,9679400],["2019-01-31",18.53,17.83344,11476900],["2019-02-01",18.41,17.71795,7979800],["2019-02-04",18.57,17.87193,5047700],["2019-02-05",18.66,17.95856,7971900],["2019-02-06",19.04,18.32427,18243700],["2019-02-07",18.33,17.64095,21169900],["2019-02-08",18.39,17.69871,7981400],["2019-02-11",19.05,18.33389,9159200],["2019-02-12",19.4,18.67074,16531300],["2019-02-13",19.29,18.56488,11681900],["2019-02-14",19.19,18.46863,9543200],["2019-02-15",18.83,18.12217,12616000],["2019-02-19",19.31,18.58412,12043700],["2019-02-20",19.8,19.0557,12252200],["2019-02-21",19.61,18.87285,6174200],["2019-02-22",19.65,18.91134,7373500],["2019-02-25",19.7,18.95946,10597700],["2019-02-26",19.88,19.13269,11545200],["2019-02-27",19.71,18.96909,6274200],["2019-02-28",19.95,19.20006,12913900],["2019-03-01",20.03,19.27705,10151900],["2019-03-04",20.14,19.38292,11137000],["2019-03-05",20.05,19.29631,7351500],["2019-03-06",19.6,18.86322,10403300],["2019-03-07",19.17,18.44939,22402700],["2019-03-08",18.68,17.9778,21587800],["2019-03-11",19.38,18.65149,12695200],["2019-03-12",19.79,19.04608,13464300],["2019-03-13",19.69,18.94984,7603800],["2019-03-14",19.41,18.68036,5413100],["2019-03-15",20.14,19.38292,17341700],["2019-03-18",19.95,19.20006,7853100],["2019-03-19",20.23,19.46953,9277900],["2019-03-20",20.01,19.25781,8250300],["2019-03-21",20.79,20.00849,12587900],["2019-03-22",19.71,18.96909,11485100],["2019-03-25",19.73,18.98833,6611100],["2019-03-26",19.69,18.94984,6956900],["2019-03-27",19.82,19.07495,11039200],["2019-03-28",19.42,18.68999,12323400],["2019-03-29",19.89,19.14232,16222400],["2019-04-01",20.25,19.48878,10548700],["2019-04-02",20.18,19.47914,10597700],["2019-04-03",20.63,19.91351,18321300],["2019-04-04",20.97,20.24169,18746700],["2019-04-05",21.3,20.56024,15739600],["2019-04-08",21.44,20.69537,12445200],["2019-04-09",21.71,20.95599,14212700],["2019-04-10",22.34,21.56412,23482000],["2019-04-11",22.64,21.85369,13546000],["2019-04-12",23.74,22.91549,27099500],["2019-04-15",23.71,22.88654,22394000],["2019-04-16",24.01,23.17612,19847800],["2019-04-17",24.87,24.00625,25140300],["2019-04-18",24.85,23.98694,14936700],["2019-04-22",24.84,23.97729,9349400],["2019-04-23",25.12,24.24757,11051200],["2019-04-24",25.47,24.58541,15549900],["2019-04-25",25.4,24.51784,13981700],["2019-04-26",25.06,24.18965,18043000],["2019-04-29",25.14,24.26686,9213800],["2019-04-30",25.02,24.15103,16850200],["2019-05-01",24.68,23.82285,9213600],["2019-05-02",24.71,23.8518,8839100],["2019-05-03",24.69,23.8325,8489100],["2019-05-06",24.43,23.58153,8585500],["2019-05-07",23.85,23.02167,14175000],["2019-05-08",23.86,23.03132,7784400],["2019-05-09",23.4,22.5873,9471000],["2019-05-10",23.51,22.69348,7448600],["2019-05-13",22.14,21.37106,14438800],["2019-05-14",22.89,22.09502,10021200],["2019-05-15",23.1,22.29772,7282300],["2019-05-16",23.1,22.29772,9764700],["2019-05-17",22.62,21.83439,11575700],["2019-05-20",21.74,20.98495,17319300],["2019-05-21",22.4,21.62203,15333800],["2019-05-22",22.6,21.81509,10739400],["2019-05-23",22.12,21.35175,9991500],["2019-05-24",21.92,21.1587,4942700],["2019-05-28",21.34,20.59885,12785400],["2019-05-29",22.02,21.25523,14232200],["2019-05-30",22.19,21.41932,12816600],["2019-05-31",22.3,21.52551,19941300],["2019-06-03",22.35,21.57377,10711000],["2019-06-04",23.42,22.60661,15107700],["2019-06-05",23.17,22.36529,10973900],["2019-06-06",23.69,22.86723,8467200],["2019-06-07",24.05,23.21473,12180400],["2019-06-10",24.45,23.60084,14926700],["2019-06-11",24.67,23.81319,11312700],["2019-06-12",24.06,23.22438,7899700],["2019-06-13",24.26,23.41743,8078600],["2019-06-14",23.83,23.00237,5691300],["2019-06-17",23.72,22.89619,5066400],["2019-06-18",24.55,23.69736,8869000],["2019-06-19",24.31,23.46569,5964200],["2019-06-20",24.12,23.28229,8621500],["2019-06-21",23.97,23.1375,11021400],["2019-06-24",23.78,22.9541,6229800],["2019-06-25",23.41,22.59695,6013700],["2019-06-26",23.71,22.88654,10674000],["2019-06-27",23.89,23.06029,6706200],["2019-06-28",23.87,23.04098,14472400],["2019-07-01",24.27,23.42709,14277800],["2019-07-02",24.03,23.19542,6300500],["2019-07-03",24.57,23.71666,7971000],["2019-07-05",24.3,23.45604,5074000],["2019-07-08",24.14,23.3016,4879600],["2019-07-09",24.56,23.70701,6013300],["2019-07-10",25.1,24.22826,7479500],["2019-07-11",24.89,24.08312,6004300],["2019-07-12",25.4,24.57659,5473500],["2019-07-15",26.01,25.16681,9393100],["2019-07-16",25.73,24.89588,6720000],["2019-07-17",26.1,25.25389,10488500],["2019-07-18",26.39,25.53449,9968900],["2019-07-19",25.92,25.07973,7402000],["2019-07-22",25.85,25.012,7107900],["2019-07-23",26.5,25.64092,6782400],["2019-07-24",27.17,26.28921,15198100],["2019-07-25",27.21,26.32791,15639200],["2019-07-26",27.33,26.44402,7531500],["2019-07-29",27.28,26.39564,4842600],["2019-07-30",26.87,25.99893,7175400],["2019-07-31",26.26,25.40871,9769100],["2019-08-01",25.65,24.81848,11023000],["2019-08-02",25.03,24.21859,8322000],["2019-08-05",23.95,23.1736,10797900],["2019-08-06",24.27,23.48322,10110300],["2019-08-07",24.7,23.89928,10635900],["2019-08-08",25.36,24.53789,9301900],["2019-08-09",24.72,23.91863,7308600],["2019-08-12",23.92,23.14456,10196000],["2019-08-13",25.14,24.32502,11852600],["2019-08-14",24.7,23.89928,5921800],["2019-08-15",24.08,23.29938,8571000],["2019-08-16",24.94,24.1315,5817500],["2019-08-19",25.17,24.35404,4654800],["2019-08-20",24.92,24.11215,3621400],["2019-08-21",24.82,24.01539,9520100],["2019-08-22",24.8,23.99604,6231600],["2019-08-23",23.78,23.00911,8097000],["2019-08-26",23.6,22.83494,7864800],["2019-08-27",23.51,22.74785,9612200],["2019-08-28",23.58,22.81559,7777800],["2019-08-29",24.2,23.41549,9722300],["2019-08-30",23.97,23.19294,16596400],["2019-09-03",23.29,22.53499,10935700],["2019-09-04",24.03,23.251,9810400],["2019-09-05",24.87,24.06378,9064300],["2019-09-06",24.86,24.0541,7003900],["2019-09-09",25,24.18956,6396700],["2019-09-10",24.81,24.00572,6631100],["2019-09-11",25.99,25.14746,8264000],["2019-09-12",25.97,25.12811,8367300],["2019-09-13",25.86,25.02168,4544200],["2019-09-16",25.4,24.57659,7503800],["2019-09-17",25.85,25.012,6973200],["2019-09-18",25.62,24.78946,6205300],["2019-09-19",25.61,24.77978,5126800],["2019-09-20",24.84,24.03474,11175500],["2019-09-23",25.04,24.22826,5793300],["2019-09-24",24.31,23.52192,8556500],["2019-09-25",24.92,24.11215,8411400],["2019-09-26",24.99,24.17988,5347900],["2019-09-27",24.76,23.95734,4192100],["2019-09-30",24.97,24.16053,5087700],["2019-10-01",24,23.22198,10818000],["2019-10-02",23.99,23.2123,8551600],["2019-10-03",23.91,23.13488,11445800],["2019-10-04",24.44,23.64771,7506900],["2019-10-07",24.52,23.72511,6130700],["2019-10-08",22.95,22.20601,11466400],["2019-10-09",23.3,22.60376,5273400],["2019-10-10",23.29,22.59406,6683100],["2019-10-11",24.04,23.32165,6753000],["2019-10-14",24.05,23.33135,3563000],["2019-10-15",24.4,23.67089,3711200],["2019-10-16",23.78,23.06942,4189500],["2019-10-17",23.63,22.9239,6905700],["2019-10-18",23.68,22.9724,5877200],["2019-10-21",24.02,23.30225,3657000],["2019-10-22",24.1,23.37986,7211500],["2019-10-23",23.34,22.64256,5883000],["2019-10-24",24.4,23.67089,8473700],["2019-10-25",24.75,24.01044,5645600],["2019-10-28",25.15,24.39848,4754800],["2019-10-29",24.71,23.97163,4758700],["2019-10-30",24.4,23.67089,4731100],["2019-10-31",24.39,23.66119,4440300],["2019-11-01",25.14,24.38878,6331800],["2019-11-04",26.8,25.99918,10065600],["2019-11-05",27.04,26.23201,8704800],["2019-11-06",26.66,25.86335,4833900],["2019-11-07",26.88,26.07679,4166400],["2019-11-08",27.07,26.26111,6350800],["2019-11-11",26.95,26.14469,3843400],["2019-11-12",28.07,27.23123,15682300],["2019-11-13",28.11,27.27003,8647400],["2019-11-14",26.99,26.18349,13231600],["2019-11-15",26.86,26.05738,7504200],["2019-11-18",26.12,25.33949,10848000],["2019-11-19",26.36,25.57232,7040200],["2019-11-20",26.39,25.60143,5500700],["2019-11-21",26.14,25.3589,4586800],["2019-11-22",25.99,25.21338,3543800],["2019-11-25",26.68,25.88276,6137900],["2019-11-26",26.51,25.71784,9175100],["2019-11-27",26.68,25.88276,3655500],["2019-11-29",26.37,25.58203,3318800],["2019-12-02",25.81,25.03876,7099500],["2019-12-03",25.16,24.40818,11868000],["2019-12-04",23.92,23.20523,26761300],["2019-12-05",23.45,22.74928,11018900],["2019-12-06",24.17,23.44776,10506200],["2019-12-09",23.52,22.81719,8961900],["2019-12-10",23.68,22.9724,8198700],["2019-12-11",24.78,24.03954,11807400],["2019-12-12",25.63,24.86413,12093800],["2019-12-13",25.72,24.95145,11553900],["2019-12-16",25.93,25.15517,7850500],["2019-12-17",25.77,24.99995,7206500],["2019-12-18",25.58,24.81563,7694000],["2019-12-19",26.05,25.27159,7764600],["2019-12-20",25.96,25.18427,8702700],["2019-12-23",26.5,25.70814,6327500],["2019-12-24",26.55,25.81509,3475700],["2019-12-26",26.93,26.18458,4382900],["2019-12-27",26.69,25.95122,5141400],["2019-12-30",26.41,25.67897,5835100],["2019-12-31",26.56,25.82482,3870700],["2020-01-02",27.38,26.62212,6503200],["2020-01-03",26.67,25.93177,9732300],["2020-01-06",25.68,24.96918,10432100],["2020-01-07",26.25,25.5234,7493800],["2020-01-08",26.05,25.32894,7860800],["2020-01-09",26.1,25.37755,8521300],["2020-01-10",26.5,25.76648,7200900],["2020-01-13",27.52,26.75825,11619100],["2020-01-14",27.51,26.74852,11438200],["2020-01-15",26.72,25.98039,11387900],["2020-01-16",28.25,27.46804,23666400],["2020-01-17",28.49,27.7014,11551200],["2020-01-21",27.51,26.74852,16252500],["2020-01-22",27.78,27.01105,7084300],["2020-01-23",28.02,27.2444,6735100],["2020-01-24",27.31,26.55406,7317200],["2020-01-27",25.87,25.15392,8398100],["2020-01-28",26.33,25.60118,6130600],["2020-01-29",25.09,24.39551,17658200],["2020-01-30",24.8,24.11353,17019000],["2020-01-31",24.04,23.37458,10871000],["2020-02-03",24.21,23.53986,9256100],["2020-02-04",24.76,24.07464,10544100],["2020-02-05",25.84,25.12475,10777700],["2020-02-06",25.75,25.03724,4263900],["2020-02-07",24.02,23.35513,20910400],["2020-02-10",24.15,23.48152,13403400],["2020-02-11",25.5,24.79416,19616800],["2020-02-12",25.48,24.77471,9362400],["2020-02-13",25.22,24.52191,6782600],["2020-02-14",25.12,24.42468,5264500],["2020-02-18",24.79,24.10381,6081400],["2020-02-19",25.21,24.51218,6274800],["2020-02-20",25.13,24.4344,5778000],["2020-02-21",24.43,23.75378,6709900],["2020-02-24",22.96,22.32446,13623000],["2020-02-25",22.65,22.02304,12658300],["2020-02-26",22.36,21.74108,11222100],["2020-02-27",20.55,19.98117,20046800],["2020-02-28",21.3,20.71041,23321800],["2020-03-02",21.96,21.35215,13312400],["2020-03-03",21.3,20.71041,12016700],["2020-03-04",22.59,21.96471,10687000],["2020-03-05",24.93,24.23993,30864700],["2020-03-06",24.09,23.42319,14684700],["2020-03-09",22.22,21.60495,13199100],["2020-03-10",23.21,22.56754,14173500],["2020-03-11",22.01,21.40076,10320600],["2020-03-12",19.56,19.01858,13800400],["2020-03-13",20.78,20.20481,12543800],["2020-03-16",17.74,17.24896,9805500],["2020-03-17",18.82,18.29906,11453700],["2020-03-18",17.25,16.77252,10930700],["2020-03-19",18.84,18.3185,10526400],["2020-03-20",18.67,18.15322,12976100],["2020-03-23",18.96,18.43519,9422000],["2020-03-24",21.86,21.25492,13566500],["2020-03-25",21.6,21.0021,11585600],["2020-03-26",23.18,22.53838,9346200],["2020-03-27",22.35,21.73135,10962300],["2020-03-30",22.7,22.07166,7438200],["2020-03-31",22.63,22.0036,14404300],["2020-04-01",21.64,21.041,8253400],["2020-04-02",22.65,22.08428,9597300],["2020-04-03",22.43,21.86977,7963400],["2020-04-06",23.84,23.24456,10362600],["2020-04-07",23.87,23.27381,8847000],["2020-04-08",24.74,24.12208,6998100],["2020-04-09",24.28,23.67357,9993500],["2020-04-13",24.51,23.89783,6679400],["2020-04-14",25.53,24.89235,9367900],["2020-04-15",25.15,24.52184,8106700],["2020-04-16",25.79,25.14586,12789200],["2020-04-17",25.96,25.31161,4888400],["2020-04-20",26.23,25.57486,9800600],["2020-04-21",25.28,24.64859,10118700],["2020-04-22",26.65,25.98437,9736700],["2020-04-23",26.42,25.76012,9032300],["2020-04-24",27.13,26.45238,8053800],["2020-04-27",27.43,26.74489,10696000],["2020-04-28",26.88,26.20862,10343200],["2020-04-29",27.75,27.05689,9784600],["2020-04-30",26.74,26.07212,7945800],["2020-05-01",25.43,24.79484,11143200],["2020-05-04",25.7,25.0581,6958500],["2020-05-05",26.27,25.61386,7724900],["2020-05-06",26.6,25.93562,7844100],["2020-05-07",26.44,25.77962,7495900],["2020-05-08",26.85,26.17937,9201400],["2020-05-11",26.34,25.68212,9062000],["2020-05-12",26.05,25.39936,9157700],["2020-05-13",25.78,25.1361,8089500],["2020-05-14",26.28,25.62361,7684800],["2020-05-15",26.34,25.68212,5851900],["2020-05-18",27.58,26.89114,8690000],["2020-05-19",27.37,26.68639,7419500],["2020-05-20",28.96,28.23667,12493300],["2020-05-21",29.1,28.37318,11254900],["2020-05-22",30.13,29.37745,9105500],["2020-05-26",30.4,29.64071,14322700],["2020-05-27",30.7,29.93322,13027900],["2020-05-28",29.97,29.22145,16462000],["2020-05-29",32.62,31.80527,22872100],["2020-06-01",32.98,32.15627,12065200],["2020-06-02",34.61,33.74556,16181400],["2020-06-03",35.96,35.06184,21611600],["2020-06-04",35.89,34.99359,10832300],["2020-06-05",35.89,34.99359,9852800],["2020-06-08",34.95,34.07707,12326500],["2020-06-09",35.17,34.29157,9777100],["2020-06-10",35.06,34.18433,7960700],["2020-06-11",33.32,32.48777,9151500],["2020-06-12",33.73,32.88753,7836200],["2020-06-15",34.39,33.53105,7885300],["2020-06-16",34.74,33.87231,8473400],["2020-06-17",34.98,34.10631,5785200],["2020-06-18",34.49,33.62856,6677300],["2020-06-19",33.98,33.13128,11803400],["2020-06-22",34.71,33.84306,8879700],["2020-06-23",34.36,33.5018,5971000],["2020-06-24",33.63,32.79004,5454200],["2020-06-25",33.87,33.02404,4459800],["2020-06-26",33.23,32.40002,8854000],["2020-06-29",33.56,32.72179,8120000],["2020-06-30",35.06,34.18433,8157600],["2020-07-01",34.37,33.51155,6006200],["2020-07-02",35.02,34.14532,6105300],["2020-07-06",36.16,35.25685,9304900],["2020-07-07",35.44,34.55482,6335300],["2020-07-08",37.58,36.64138,14213500],["2020-07-09",38.12,37.16788,12380300],["2020-07-10",38.31,37.41204,6042900],["2020-07-13",36.67,35.81046,10083200],["2020-07-14",37.23,36.35735,6579900],["2020-07-15",37.05,36.18156,5919000],["2020-07-16",36.59,35.73235,5983300],["2020-07-17",36.52,35.66399,4676000],["2020-07-20",36.88,36.01556,5860900],["2020-07-21",36.32,35.46867,8055500],["2020-07-22",36.01,35.16594,6401600],["2020-07-23",35.33,34.50188,5533000],["2020-07-24",34.99,34.16985,8198900],["2020-07-27",35.58,34.74602,5437200],["2020-07-28",34.98,34.16008,4902500],["2020-07-29",35.11,34.28703,4415400],["2020-07-30",35.94,35.09759,7244100],["2020-07-31",36.47,35.61516,7346500],["2020-08-03",37.37,36.49407,9005400],["2020-08-04",37.5,36.62102,5930900],["2020-08-05",37.77,36.88468,5850300],["2020-08-06",36.63,35.77141,8897400],["2020-08-07",36.08,35.23431,10194800],["2020-08-10",35.35,34.5214,7321800],["2020-08-11",34.69,33.87688,6101900],["2020-08-12",35.28,34.45304,4920100],["2020-08-13",34.7,33.88664,10355600],["2020-08-14",33.57,32.78313,12303300],["2020-08-17",33.78,32.98821,6544400],["2020-08-18",33.38,32.59758,4501500],["2020-08-19",33.11,32.33391,4597900],["2020-08-20",32.79,32.02141,5098200],["2020-08-21",33.46,32.67571,7007800],["2020-08-24",34.72,33.90619,10632100],["2020-08-25",35.21,34.38469,9390200],["2020-08-26",35.61,34.77532,6609600],["2020-08-27",35.91,35.06828,13501600],["2020-08-28",38.25,37.35344,17859800],["2020-08-31",38.78,37.87101,9145400],["2020-09-01",39.19,38.27139,10634500],["2020-09-02",41.19,40.22451,9767600],["2020-09-03",38.32,37.42179,11711000],["2020-09-04",37.36,36.4843,10050600],["2020-09-08",37.55,36.66984,9850000],["2020-09-09",39.45,38.52531,8619000],["2020-09-10",38.51,37.60734,5710900],["2020-09-11",38.76,37.85147,5417900],["2020-09-14",39.22,38.3007,6870600],["2020-09-15",39.01,38.09562,5907500],["2020-09-16",38.08,37.18742,8228500],["2020-09-17",38.71,37.80265,7074400],["2020-09-18",38.49,37.58781,8079400],["2020-09-21",38.38,37.48039,6343300],["2020-09-22",38.86,37.94914,6949100],["2020-09-23",37.57,36.68938,5164200],["2020-09-24",37.9,37.01164,5654900],["2020-09-25",38.05,37.15812,5833100],["2020-09-28",39.89,38.95499,7190600],["2020-09-29",39.4,38.47648,6715100],["2020-09-30",39.7,38.76945,6217600],["2020-10-01",40.31,39.36517,5971100],["2020-10-02",39.77,38.8378,6073200],["2020-10-05",41.52,40.54678,9814800],["2020-10-06",42.08,41.09367,9376500],["2020-10-07",42.62,41.62101,11121700],["2020-10-08",42.75,41.80682,10606500],["2020-10-09",44.7,43.71379,10662100],["2020-10-12",43.59,42.62828,10054000],["2020-10-13",43.78,42.81409,5534100],["2020-10-14",43.34,42.3838,4878200],["2020-10-15",42.95,42.0024,5283200],["2020-10-16",42.96,42.01218,4421900],["2020-10-19",41.85,40.92666,7106200],["2020-10-20",41.62,40.70174,5165700],["2020-10-21",40.4,39.50866,7429900],["2020-10-22",41.04,40.13454,5874900],["2020-10-23",41.43,40.51594,5584400],["2020-10-26",40.89,39.98785,4549200],["2020-10-27",41.47,40.55505,5167500],["2020-10-28",39.53,38.65784,6818100],["2020-10-29",38.21,37.36698,41594500],["2020-10-30",37.51,36.68241,16166200],["2020-11-02",36.89,36.0761,11677500],["2020-11-03",37.19,36.36949,8469500],["2020-11-04",39.16,38.29602,12970200],["2020-11-05",41.48,40.56484,14071600],["2020-11-06",45.13,44.13431,23484600],["2020-11-09",42.21,41.27873,15189300],["2020-11-10",40.32,39.43042,13783500],["2020-11-11",42.27,41.3374,10999600],["2020-11-12",41.6,40.68219,7138300],["2020-11-13",43.26,42.30556,8808300],["2020-11-16",43.31,42.35447,7093100],["2020-11-17",42.97,42.02197,5166700],["2020-11-18",43.09,42.13931,5156800],["2020-11-19",44.18,43.20525,5294200],["2020-11-20",43.96,42.99012,5455200],["2020-11-23",44.6,43.61601,7397700],["2020-11-24",44.84,43.8507,5351700],["2020-11-25",44.6,43.61601,4790900],["2020-11-27",45.11,44.11474,2858700],["2020-11-30",46.29,45.26871,8465600],["2020-12-01",46.64,45.611,8097300],["2020-12-02",45.62,44.61348,7879600],["2020-12-03",45.52,44.5157,13101400],["2020-12-04",43.38,42.42292,22513600],["2020-12-07",44.14,43.16615,8869700],["2020-12-08",43.68,42.7163,7294100],["2020-12-09",42.56,41.621,7073700],["2020-12-10",42.91,41.96328,5680100],["2020-12-11",42.94,41.99261,6769000],["2020-12-14",44.33,43.35195,11486400],["2020-12-15",45.16,44.16364,7999600],["2020-12-16",45.31,44.31034,8355500],["2020-12-17",47.1,46.06084,10196000],["2020-12-18",47.51,46.46179,31269000],["2020-12-21",47.25,46.20753,8689800],["2020-12-22",47.15,46.16836,4369900],["2020-12-23",46.41,45.44377,5697000],["2020-12-24",47.05,46.07044,3715900],["2020-12-28",46.98,46.0019,5321800],["2020-12-29",46.23,45.26752,5427000],["2020-12-30",47.5,46.51108,4277500],["2020-12-31",47.54,46.55024,4049500],["2021-01-04",46.31,45.34586,11418600],["2021-01-05",47.61,46.61879,5710100],["2021-01-06",46.51,45.54169,6516400],["2021-01-07",49.02,47.99944,9090400],["2021-01-08",49.08,48.05817,11093200],["2021-01-11",50.24,49.19404,9070700],["2021-01-12",50.64,49.5857,6391000],["2021-01-13",50.24,49.19404,5606800],["2021-01-14",51.31,50.24176,9325000],["2021-01-15",50.77,49.71299,7994500],["2021-01-19",53.81,52.6897,16424000],["2021-01-20",54.08,52.95408,11638400],["2021-01-21",53.49,52.37637,9322300],["2021-01-22",52.62,51.52448,6410500],["2021-01-25",54.43,53.2968,10775900],["2021-01-26",54,52.87576,8299300],["2021-01-27",51.14,50.07529,14169100],["2021-01-28",52.18,51.09364,9398000],["2021-01-29",51.46,50.38863,7818500],["2021-02-01",52.87,51.76928,6356500],["2021-02-02",52.86,51.75948,8708500],["2021-02-03",51.11,50.04591,10115100],["2021-02-04",50.3,49.25279,11072100],["2021-02-05",50.05,49.00799,9309000],["2021-02-08",51.6,50.52571,7499700],["2021-02-09",51.25,50.18301,6605700],["2021-02-10",50.59,49.53675,7117900],["2021-02-11",52.11,51.0251,8797900],["2021-02-12",53.82,52.69949,11378400],["2021-02-16",52.94,51.83781,7841800],["2021-02-17",50.4,49.35071,10323800],["2021-02-18",50.47,49.41925,11009500],["2021-02-19",51.89,50.80968,9959600],["2021-02-22",49.69,48.65548,13798700],["2021-02-23",48.84,47.82318,13210700],["2021-02-24",49.26,48.23443,12785300],["2021-02-25",46.56,45.59065,11476400],["2021-02-26",48.28,47.27483,11501100],["2021-03-01",49.52,48.48902,9344400],["2021-03-02",47.83,46.8342,9718200],["2021-03-03",45.56,44.61147,16898400],["2021-03-04",40.1,39.26513,33121300],["2021-03-05",41.51,40.64577,21673000],["2021-03-08",40.06,39.22597,18059900],["2021-03-09",43.86,42.94686,20324000],["2021-03-10",42.84,41.9481,21969000],["2021-03-11",46.3,45.33606,18895300],["2021-03-12",47.16,46.17815,16216900],["2021-03-15",48.36,47.35316,8371900],["2021-03-16",47.96,46.96151,9320700],["2021-03-17",48.1,47.09858,11421300],["2021-03-18",45.55,44.60168,9720000],["2021-03-19",47,46.02148,10172000],["2021-03-22",47.67,46.67753,7974100],["2021-03-23",46.15,45.18918,8492200],["2021-03-24",45.25,44.30792,18802100],["2021-03-25",44.75,43.81832,11073800],["2021-03-26",46.97,45.99212,10575400],["2021-03-29",46.51,45.54169,9303300],["2021-03-30",47.33,46.34462,8375500],["2021-03-31",48.98,47.96026,10221300],["2021-04-01",49.66,48.62611,11084700],["2021-04-05",51.07,50.00675,9557300],["2021-04-06",50.85,49.79132,9666300],["2021-04-07",50.36,49.31153,8130400],["2021-04-08",50.38,49.38996,7607500],["2021-04-09",49.6,48.62528,7054400],["2021-04-12",49.65,48.6743,12191400],["2021-04-13",48.75,47.79198,7682400],["2021-04-14",48.07,47.12535,6456600],["2021-04-15",48.78,47.8214,6630100],["2021-04-16",47.91,46.9685,12939800],["2021-04-19",46.65,45.73326,9722500],["2021-04-20",45.84,44.93917,21600700],["2021-04-21",47.48,46.54694,9507500],["2021-04-22",45.11,44.22352,11112400],["2021-04-23",46.1,45.19407,10248300],["2021-04-26",47.32,46.39009,9994900],["2021-04-27",45.93,45.02741,9981500],["2021-04-28",46.8,45.88031,9650600],["2021-04-29",47.26,46.33127,5626100],["2021-04-30",45.21,44.32156,8806500],["2021-05-03",44.31,43.43925,7360100],["2021-05-04",44.49,43.61572,9914800],["2021-05-05",44.79,43.9098,6351600],["2021-05-06",45.54,44.64507,6760300],["2021-05-07",45.96,45.05682,5898000],["2021-05-10",44.32,43.44905,9008000],["2021-05-11",44.22,43.35101,8225500],["2021-05-12",41.51,40.69426,13437700],["2021-05-13",41.6,40.78251,9171800],["2021-05-14",43.36,42.50791,7757600],["2021-05-17",42.81,41.96872,8721100],["2021-05-18",42.45,41.6158,6353500],["2021-05-19",44.51,43.63531,13074100],["2021-05-20",46.26,45.35092,14275600],["2021-05-21",46.22,45.31171,7602600],["2021-05-24",47.62,46.68421,7961300],["2021-05-25",48.03,47.08614,8518100],["2021-05-26",48.62,47.66455,6634200],["2021-05-27",48.36,47.40965,6909800],["2021-05-28",48.3,47.35083,4168600],["2021-06-01",47.75,46.81164,5225100],["2021-06-02",47.52,46.58616,4922100],["2021-06-03",47.18,46.25285,6664500],["2021-06-04",48.7,47.74297,7265900],["2021-06-07",48.27,47.32143,10989200],["2021-06-08",50.73,49.73308,20539100],["2021-06-09",50.35,49.36055,8731600],["2021-06-10",51.8,50.78205,9481800],["2021-06-11",52.1,51.07616,7416200],["2021-06-14",53.8,52.74274,9430600],["2021-06-15",53.59,52.53687,7409000],["2021-06-16",54.11,53.04667,7507000],["2021-06-17",55.12,54.03681,8071500],["2021-06-18",54.27,53.20353,18784100],["2021-06-21",54.82,53.74271,6748800],["2021-06-22",54.36,53.29176,6423700],["2021-06-23",54.53,53.4584,3685700],["2021-06-24",56.14,55.03677,6387300],["2021-06-25",56.3,55.19363,9023000],["2021-06-28",58.6,57.44843,9568100],["2021-06-29",58.76,57.60529,5512000],["2021-06-30",58.33,57.18373,5265000],["2021-07-01",57.39,56.2622,6112900],["2021-07-02",57.42,56.29161,5436800],["2021-07-06",57.5,56.37003,5932200],["2021-07-07",56.68,55.56616,5527900],["2021-07-08",56.27,55.22268,6320300],["2021-07-09",57,55.93909,4665200],["2021-07-12",57.33,56.26295,4069400],["2021-07-13",56.77,55.71336,4304700],["2021-07-14",56.01,54.96751,4629400],["2021-07-15",55.7,54.66328,6740100],["2021-07-16",53.97,52.96547,6684900],["2021-07-19",54.8,53.78003,7771900],["2021-07-20",56.56,55.50728,7876100],["2021-07-21",58.33,57.24433,5839600],["2021-07-22",57.98,56.90084,3278100],["2021-07-23",58.92,57.82335,4406500],["2021-07-26",58.95,57.85278,3516100],["2021-07-27",57.98,56.90084,6082400],["2021-07-28",58.99,57.89205,5229400],["2021-07-29",60.31,59.18748,5502200],["2021-07-30",60.51,59.38375,4456500],["2021-08-02",60.57,59.44264,4456100],["2021-08-03",61.34,60.1983,6253300],["2021-08-04",61.89,60.73807,8185200],["2021-08-05",61.05,59.9137,5947900],["2021-08-06",60.54,59.4132,3808500],["2021-08-09",60.48,59.35432,2497600],["2021-08-10",59.75,58.63791,3981600],["2021-08-11",59.79,58.67715,4029500],["2021-08-12",59.86,58.74585,6491400],["2021-08-13",60.39,59.26598,3155000],["2021-08-16",59.16,58.05888,5560900],["2021-08-17",58.52,57.4308,6497100],["2021-08-18",57.84,56.76345,3977400],["2021-08-19",58.98,57.88223,4973500],["2021-08-20",59.85,58.73603,4617700],["2021-08-23",62,60.84603,7325500],["2021-08-24",62.55,61.38578,5710800],["2021-08-25",63.2,62.02369,6336300],["2021-08-26",63.24,62.06295,6685700],["2021-08-27",61.34,60.1983,14782000],["2021-08-30",61.96,60.80676,6938200],["2021-08-31",61.19,60.05109,5267900],["2021-09-01",60.72,59.58985,4968300],["2021-09-02",61.32,60.17867,2777300],["2021-09-03",61.51,60.36514,2518000],["2021-09-07",61.24,60.10017,3020100],["2021-09-08",60.37,59.24636,3292600],["2021-09-09",61.25,60.10998,3304900],["2021-09-10",61.17,60.03147,4430200],["2021-09-13",62.38,61.21894,5246900],["2021-09-14",62.3,61.14043,3323700],["2021-09-15",62.46,61.29746,4436900],["2021-09-16",63.25,62.07276,4391500],["2021-09-17",62.1,60.94416,11428300],["2021-09-20",60.68,59.55059,7158700],["2021-09-21",61.03,59.89407,3468500],["2021-09-22",62.67,61.50355,3595700],["2021-09-23",63.44,62.25922,4530000],["2021-09-24",63.61,62.42606,2912400],["2021-09-27",63.07,61.8961,4097500],["2021-09-28",60.75,59.61928,6982100],["2021-09-29",60.15,59.03046,4583700],["2021-09-30",60.31,59.18748,4970000],["2021-10-01",59.83,58.71641,6822700],["2021-10-04",57.59,56.5181,6955500],["2021-10-05",59.39,58.28459,7195800],["2021-10-06",63.75,62.56344,16659300],["2021-10-07",65.15,63.99764,15222500],["2021-10-08",64.62,63.47699,5665700],["2021-10-11",63.44,62.31787,4063400],["2021-10-12",63.59,62.46522,6357800],["2021-10-13",63.42,62.29822,6696100],["2021-10-14",65.29,64.13514,8489200],["2021-10-15",65.65,64.48877,5971300],["2021-10-18",67.17,65.9819,5342300],["2021-10-19",67.85,66.64987,7367500],["2021-10-20",67.19,66.00154,3979700],["2021-10-21",67.07,65.88365,5297600],["2021-10-22",66.31,65.1371,5228000],["2021-10-25",67.67,66.47304,4999700],["2021-10-26",67.73,66.53197,6211600],["2021-10-27",67.7,66.50251,4912000],["2021-10-28",68.48,67.26873,3526800],["2021-10-29",68.5,67.28838,5436700],["2021-11-01",68.96,67.74023,6106600],["2021-11-02",69.91,68.67343,7087800],["2021-11-03",69.25,68.02509,4134800],["2021-11-04",71.54,70.27459,8692300],["2021-11-05",71.86,70.58895,6343900],["2021-11-08",73,71.70876,6823700],["2021-11-09",72.94,71.64985,4937900],["2021-11-10",70.97,69.71468,6471400],["2021-11-11",73.42,72.12132,5485300],["2021-11-12",73.48,72.18031,5454900],["2021-11-15",72.92,71.63019,4021200],["2021-11-16",73.82,72.51427,5087200],["2021-11-17",73.64,72.33745,4145700],["2021-11-18",75.15,73.82074,5796100],["2021-11-19",74.58,73.26083,5458300],["2021-11-22",72.75,71.4632,8644300],["2021-11-23",73.22,71.92488,5790300],["2021-11-24",73.86,72.55356,4826000],["2021-11-26",71.99,70.71662,4596000],["2021-11-29",75.02,73.69303,9161400],["2021-11-30",71.17,69.91114,13173200],["2021-12-01",70.95,69.69502,8805800],["2021-12-02",71.03,69.77361,10772600],["2021-12-03",83.59,82.11146,51023700],["2021-12-06",85.43,83.91891,15634400],["2021-12-07",91.51,89.89138,21126700],["2021-12-08",91.29,89.67526,14554700],["2021-12-09",90.03,88.43753,11836000],["2021-12-10",89.02,87.44541,9660000],["2021-12-13",86.59,85.05838,7371500],["2021-12-14",85.29,83.78137,8596000],["2021-12-15",88.37,86.80691,14422000],["2021-12-16",83.59,82.11146,17014800],["2021-12-17",84.03,82.54365,16185600],["2021-12-20",84.17,82.6812,9546800],["2021-12-21",86.3,84.77351,10103700],["2021-12-22",88.29,86.72832,9516400],["2021-12-23",87.68,86.12911,8016500],["2021-12-27",90.81,89.20376,7116000],["2021-12-28",87.99,86.43363,5798700],["2021-12-29",88.54,86.97392,3583000],["2021-12-30",87.44,85.89336,4303100],["2021-12-31",87.49,85.94247,3611600],["2022-01-03",89.43,87.84816,6813000],["2022-01-04",88.37,86.80691,11874900],["2022-01-05",84.12,82.63209,11010500],["2022-01-06",85.53,84.0771,9697100],["2022-01-07",83.11,81.69823,10289300],["2022-01-10",82.21,80.81351,16685000],["2022-01-11",86.23,84.76523,15358700],["2022-01-12",84.94,83.49714,9308700],["2022-01-13",78.65,77.31398,13860600],["2022-01-14",83,81.59008,14780100],["2022-01-18",77.67,76.35063,12375000],["2022-01-19",76.89,75.58387,12153300],["2022-01-20",73.8,72.54638,10401200],["2022-01-21",72.55,71.3176,14820400],["2022-01-24",72.09,70.86543,22085000],["2022-01-25",67.02,65.88153,17846800],["2022-01-26",67.66,66.51066,19451800],["2022-01-27",64.89,63.78773,13587900],["2022-01-28",66.32,65.19341,11456300],["2022-01-31",71.4,70.18713,12501700],["2022-02-01",72.42,71.1898,10089300],["2022-02-02",74.08,72.82162,11005500],["2022-02-03",68.63,67.46418,11944300],["2022-02-04",71.1,69.89224,7967100],["2022-02-07",71.57,70.35425,6969200],["2022-02-08",76.5,75.20052,13362600],["2022-02-09",77.74,76.41943,10748200],["2022-02-10",73.84,72.58569,12088800],["2022-02-11",67.99,66.83505,13642800],["2022-02-14",67.75,66.59914,12249900],["2022-02-15",74.17,72.91009,12663300],["2022-02-16",72.1,70.87524,7442300],["2022-02-17",67.55,66.40256,12107800],["2022-02-18",67.34,66.19609,9049100],["2022-02-22",66.7,65.56698,7596000],["2022-02-23",64.82,63.71891,9648200],["2022-02-24",67.79,66.63844,13272100],["2022-02-25",68.75,67.58217,8691700],["2022-02-28",68.33,67.16929,12495100],["2022-03-01",64.95,63.84669,12371200],["2022-03-02",67.67,66.52048,10682300],["2022-03-03",65.2,64.09246,18563500],["2022-03-04",63.41,62.33286,25845200],["2022-03-07",61.17,60.13091,17201600],["2022-03-08",64.51,63.41417,14892100],["2022-03-09",66.55,65.41953,10367600],["2022-03-10",65.25,64.14161,7693800],["2022-03-11",63.09,62.0183,6972000],["2022-03-14",60.25,59.22654,12496100],["2022-03-15",65.78,64.66261,12611200],["2022-03-16",68.91,67.73943,13280500],["2022-03-17",69.41,68.23095,7304200],["2022-03-18",71.33,70.11832,13982500],["2022-03-21",70.71,69.50884,7338200],["2022-03-22",71.38,70.16747,6645500],["2022-03-23",68.94,67.76893,6950300],["2022-03-24",73.76,72.50706,9556500],["2022-03-25",74.37,73.1067,10992600],["2022-03-28",74.31,73.04768,6988200],["2022-03-29",76.16,74.86627,7427200],["2022-03-30",73.01,71.76979,8727600],["2022-03-31",71.71,70.49187,8046700],["2022-04-01",71.07,69.86275,8033300],["2022-04-04",72.96,71.72063,9622300],["2022-04-05",68.31,67.14963,11140000],["2022-04-06",66.5,65.37039,14416500],["2022-04-07",65.66,64.60292,11019100],["2022-04-08",63.15,62.13334,10191000],["2022-04-11",60.73,59.75229,12152000],["2022-04-12",60.13,59.16196,10070200],["2022-04-13",63.3,62.28092,9497400],["2022-04-14",60.97,59.98843,7542200],["2022-04-18",61.73,60.7362,5830700],["2022-04-19",63.77,62.74336,8055100],["2022-04-20",62.94,61.92672,6847500],["2022-04-21",59.95,58.98486,8136800],["2022-04-22",58.44,57.49916,8638100],["2022-04-25",60.69,59.71293,10497800],["2022-04-26",57.95,57.01705,10787300],["2022-04-27",56.72,55.80685,9750000],["2022-04-28",61.06,60.07699,11584600],["2022-04-29",58.08,57.14496,9138100],["2022-05-02",60.07,59.10292,8337300],["2022-05-03",60.41,59.43745,6329400],["2022-05-04",62.91,61.89721,11676300],["2022-05-05",58.29,57.35158,11948900],["2022-05-06",57.75,56.82026,11582300],["2022-05-09",53.73,52.86498,12399900],["2022-05-10",55.13,54.24245,11114200],["2022-05-11",52.54,51.69415,9426400],["2022-05-12",52.39,51.54656,12005800],["2022-05-13",57.57,56.64317,13265900],["2022-05-16",55.23,54.34085,9417900],["2022-05-17",58.28,57.34174,8401100],["2022-05-18",55.01,54.12439,10843400],["2022-05-19",54.28,53.40614,9730100],["2022-05-20",54.07,53.19952,13790100],["2022-05-23",54.86,53.9768,7554400],["2022-05-24",52.4,51.5564,10004900],["2022-05-25",53.96,53.09129,10589800],["2022-05-26",56.99,56.07252,16074500],["2022-05-27",60.82,59.84084,22143000],["2022-05-31",59.15,58.19773,14203200],["2022-06-01",58.04,57.10561,9731600],["2022-06-02",61.43,60.44102,10128900],["2022-06-03",58.96,58.0108,7900300],["2022-06-06",59.74,58.77824,5894900],["2022-06-07",61.02,60.03764,7182100],["2022-06-08",59.35,58.39452,6343700],["2022-06-09",56.48,55.57072,8386600],["2022-06-10",53.07,52.21561,12026100],["2022-06-13",48.81,48.0242,14442000],["2022-06-14",48.52,47.73886,9614100],["2022-06-15",49.2,48.40792,11363700],["2022-06-16",45.04,44.3149,14987600],["2022-06-17",46.04,45.2988,16001800],["2022-06-21",47.03,46.27285,8834600],["2022-06-22",46.39,45.64316,7504600],["2022-06-23",46.26,45.51525,7252400],["2022-06-24",48.22,47.4437,20042300],["2022-06-27",47.65,46.88287,6915200],["2022-06-28",45.32,44.59038,10323300],["2022-06-29",44.32,43.60648,8065300],["2022-06-30",43.53,42.8292,10010100],["2022-07-01",42.55,41.86498,8790100],["2022-07-05",42.98,42.28806,9794500],["2022-07-06",43.82,43.11453,8859000],["2022-07-07",46.6,45.91264,10838200],["2022-07-08",46.99,46.29689,9130800],["2022-07-11",45.2,44.53329,5744500],["2022-07-12",45.53,44.85842,6897600],["2022-07-13",46.14,45.45942,6411700],["2022-07-14",47.11,46.41512,8595700],["2022-07-15",48.22,47.50874,7314800],["2022-07-18",48.62,47.90285,12622000],["2022-07-19",52.08,51.31182,14093900],["2022-07-20",53.68,52.88822,13315500],["2022-07-21",54.57,53.76509,7900200],["2022-07-22",52.02,51.2527,10205600],["2022-07-25",50.71,49.96202,7416600],["2022-07-26",49.48,48.75016,7512300],["2022-07-27",52.99,52.20839,11212300],["2022-07-28",53.77,52.97689,6719900],["2022-07-29",55.68,54.85871,9048700],["2022-08-01",55.33,54.51388,6959700],["2022-08-02",55.71,54.88827,5241600],["2022-08-03",58.22,57.36124,9974500],["2022-08-04",57.35,56.50407,9768800],["2022-08-05",56.94,56.10013,7832700],["2022-08-08",55.59,54.77004,13949000],["2022-08-09",51.26,50.50391,16556800],["2022-08-10",54.99,54.17889,13944900],["2022-08-11",53.71,52.91778,8965000],["2022-08-12",55.36,54.54343,7408400],["2022-08-15",55.48,54.66167,5062800],["2022-08-16",54.35,53.54834,5557100],["2022-08-17",52.65,51.87341,9196300],["2022-08-18",54.55,53.74538,8759200],["2022-08-19",53.14,52.35617,7419000],["2022-08-22",50.93,50.17878,7438900],["2022-08-23",51.58,50.81919,6093600],["2022-08-24",52.24,51.46946,6280800],["2022-08-25",55.09,54.27742,13229300],["2022-08-26",50.17,49.42999,23821800],["2022-08-29",48.99,48.2674,10153300],["2022-08-30",48,47.29199,9703500],["2022-08-31",46.82,46.12939,12090000],["2022-09-01",45.97,45.29193,16790800],["2022-09-02",45.76,45.08503,10358100],["2022-09-06",45.09,44.42492,7277200],["2022-09-07",46.76,46.07027,11024000],["2022-09-08",48.15,47.43978,9918700],["2022-09-09",49.74,49.00632,10922400],["2022-09-12",50.25,49.5088,9479800],["2022-09-13",48.02,47.31171,15732400],["2022-09-14",48.41,47.69595,7407200],["2022-09-15",46.67,45.98161,8870300],["2022-09-16",46.35,45.66634,12443800],["2022-09-19",46.15,45.46928,7830200],["2022-09-20",45.29,44.62197,5558600],["2022-09-21",45.46,44.78946,11894600],["2022-09-22",43.52,42.87807,12084400],["2022-09-23",43.29,42.65147,11335200],["2022-09-26",42.61,41.98151,8920800],["2022-09-27",43.4,42.75985,10397000],["2022-09-28",44.55,43.89289,9736100],["2022-09-29",42.87,42.23765,9648900],["2022-09-30",42.91,42.27707,11123300],["2022-10-03",44.5,43.84361,9859700],["2022-10-04",47.04,46.34615,9763200],["2022-10-05",48.36,47.64668,15167900],["2022-10-06",47.96,47.31128,12586400],["2022-10-07",42.35,41.77716,18033800],["2022-10-10",40.3,39.75489,12942600],["2022-10-11",38.66,38.13707,17731600],["2022-10-12",37.98,37.46627,12698400],["2022-10-13",39.13,38.60071,18383900],["2022-10-14",37.01,36.50939,13050400],["2022-10-17",37.87,37.35776,11932600],["2022-10-18",37.74,37.22952,11895700],["2022-10-19",38.1,37.58465,8271300],["2022-10-20",38.07,37.55505,10037600],["2022-10-21",39.54,39.00517,9788400],["2022-10-24",38.39,37.87073,13403300],["2022-10-25",40.61,40.0607,12620300],["2022-10-26",38.75,38.22586,12260700],["2022-10-27",40.06,39.51814,18838100],["2022-10-28",41.01,40.45528,11454800],["2022-10-31",39.68,39.14328,10413800],["2022-11-01",39.74,39.20247,7646900],["2022-11-02",39.05,38.5218,13712400],["2022-11-03",37.22,36.71655,16890300],["2022-11-04",38.97,38.44289,16070300],["2022-11-07",39.51,38.97558,15185600],["2022-11-08",39.79,39.25179,12220700],["2022-11-09",36.71,36.21344,14401500],["2022-11-10",42.65,42.0731,17081100],["2022-11-11",43.35,42.76364,12133800],["2022-11-14",43.16,42.57619,11645500],["2022-11-15",44.7,44.09538,11831300],["2022-11-16",42.25,41.67852,12062700],["2022-11-17",43.93,43.33578,9368600],["2022-11-18",44,43.40484,8687600],["2022-11-21",41.55,40.98799,11008900],["2022-11-22",42.92,42.33945,11645600],["2022-11-23",43.68,43.08918,6078700],["2022-11-25",42.98,42.39865,4078200],["2022-11-28",42.67,42.09283,10948100],["2022-11-29",42.91,42.32959,6747200],["2022-11-30",46.52,45.89076,15933900],["2022-12-01",45.4,44.7859,15710100],["2022-12-02",44.72,44.11511,25050200],["2022-12-05",42.97,42.38878,11345800],["2022-12-06",41.09,40.53421,8779900],["2022-12-07",40.41,39.8634,8219800],["2022-12-08",41.7,41.13596,9106100],["2022-12-09",41.5,40.93866,7312000],["2022-12-12",42.58,42.00405,9327200],["2022-12-13",43.51,42.92148,12390300],["2022-12-14",42.65,42.0731,13428200],["2022-12-15",40.02,39.47869,12079200],["2022-12-16",38.99,38.46261,20177700],["2022-12-19",38.4,37.88059,10651200],["2022-12-20",37.81,37.29857,11441900],["2022-12-21",38.87,38.34423,9160000],["2022-12-22",37.07,36.56858,14074200],["2022-12-23",37.19,36.68696,6097600],["2022-12-27",36.05,35.56238,8452600],["2022-12-28",35.38,34.90145,8096200],["2022-12-29",36.76,36.26277,7724300],["2022-12-30",37.04,36.539,8107100],["2023-01-03",35.99,35.50319,10336700],["2023-01-04",36.61,36.1148,10226300],["2023-01-05",34.68,34.26707,13007300],["2023-01-06",36.1,35.67015,21224900],["2023-01-09",36.92,36.4804,10529800],["2023-01-10",37.01,36.56933,9699600],["2023-01-11",38.42,37.96254,10319200],["2023-01-12",39.31,38.84193,14713100],["2023-01-13",40.67,40.18575,11871700],["2023-01-17",41.03,40.54146,13030300],["2023-01-18",40.49,40.00789,7445100],["2023-01-19",38.57,38.11076,10528300],["2023-01-20",39.48,39.00991,15860800],["2023-01-23",42.75,42.24098,13619500],["2023-01-24",42.51,42.00383,8960300],["2023-01-25",42.74,42.2311,9600000],["2023-01-26",44.39,43.86145,10503900],["2023-01-27",44.25,43.72313,7953000],["2023-01-30",41.99,41.49003,10071400],["2023-01-31",43.15,42.63621,9438400],["2023-02-01",46.12,45.57085,14963200],["2023-02-02",48.76,48.17942,17101400],["2023-02-03",46.58,46.02538,11962100],["2023-02-06",45.03,44.49383,7777300],["2023-02-07",46.78,46.223,10537600],["2023-02-08",45.1,44.563,9069300],["2023-02-09",45.11,44.57288,7770300],["2023-02-10",44.55,44.01955,7650200],["2023-02-13",45.6,45.05704,7045500],["2023-02-14",47.21,46.64787,9264500],["2023-02-15",46.74,46.18348,8585000],["2023-02-16",45.69,45.14597,11002700],["2023-02-17",44.14,43.61443,8651900],["2023-02-21",42.6,42.09277,9607300],["2023-02-22",42.97,42.45837,7643200],["2023-02-23",45.25,44.71121,12550700],["2023-02-24",43.85,43.32788,9142100],["2023-02-27",44.31,43.78241,7026500],["2023-02-28",45.15,44.6124,9587000],["2023-03-01",45.36,44.81991,7761400],["2023-03-02",46.23,45.67954,13617100],["2023-03-03",44.04,43.51562,38293200],["2023-03-06",42.27,41.76669,19056500],["2023-03-07",41.11,40.6205,13917100],["2023-03-08",43.15,42.63621,14765400],["2023-03-09",40.91,40.42289,12030400],["2023-03-10",38.68,38.21945,21552700],["2023-03-13",37.99,37.53767,26159500],["2023-03-14",38.61,38.15028,16990300],["2023-03-15",37.62,37.17206,18999200],["2023-03-16",40.36,39.87944,16172700],["2023-03-17",39.97,39.49409,15184000],["2023-03-20",40.35,39.86956,8976300],["2023-03-21",41.13,40.64027,8798600],["2023-03-22",40.16,39.68182,9901600],["2023-03-23",42.28,41.77658,13344800],["2023-03-24",41.07,40.58098,10616000],["2023-03-27",41.21,40.71932,8763000],["2023-03-28",40.45,39.96836,9832100],["2023-03-29",42.7,42.19157,11803500],["2023-03-30",43.25,42.73503,9842000],["2023-03-31",43.3,42.78444,8714000],["2023-04-03",41.95,41.45051,9312300],["2023-04-04",40.48,39.99801,10341000],["2023-04-05",40.09,39.67145,10814400],["2023-04-06",39.26,38.85012,8402500],["2023-04-10",40.34,39.91885,8696800],["2023-04-11",40.09,39.67145,7298500],["2023-04-12",39.53,39.11729,8471400],["2023-04-13",40.39,39.96832,8232900],["2023-04-14",40.29,39.86937,8209200],["2023-04-17",40.46,40.03759,7449200],["2023-04-18",42.24,41.79902,16610900],["2023-04-19",41.03,40.60164,11253300],["2023-04-20",39.47,39.05793,9846100],["2023-04-21",39.02,38.61263,13950700],["2023-04-24",38.76,38.35534,6290500],["2023-04-25",36.91,36.52465,11514900],["2023-04-26",38.08,37.68243,11898700],["2023-04-27",38.63,38.2267,15976200],["2023-04-28",39.48,39.06782,9647400],["2023-05-01",40.01,39.59229,11314800],["2023-05-02",39.49,39.07771,14932300],["2023-05-03",39.52,39.10741,10699100],["2023-05-04",39.34,38.92929,11618100],["2023-05-05",40.97,40.54227,14043000],["2023-05-08",41.01,40.58185,7515700],["2023-05-09",39.99,39.57249,10792000],["2023-05-10",40.43,40.0079,11554500],["2023-05-11",39.73,39.31522,12547900],["2023-05-12",40.12,39.70114,8538600],["2023-05-15",42.07,41.63078,8838100],["2023-05-16",41.67,41.23496,10651500],["2023-05-17",43.59,43.13491,12472100],["2023-05-18",44.74,44.27291,17331500],["2023-05-19",45.46,44.98539,11055500],["2023-05-22",46.44,45.95515,9368300],["2023-05-23",46.59,46.1036,12710600],["2023-05-24",45.98,45.49997,13802400],["2023-05-25",49.47,48.95352,37900300],["2023-05-26",65.51,64.82607,94307300],["2023-05-30",63.4,62.73809,51926500],["2023-05-31",58.49,57.87935,37896700],["2023-06-01",61.1,60.46211,24980300],["2023-06-02",60.18,59.55171,18030100],["2023-06-05",58.03,57.42416,15900500],["2023-06-06",59.14,58.52257,16472000],["2023-06-07",59.33,58.71058,23824500],["2023-06-08",59.72,59.09651,12172600],["2023-06-09",60.01,59.38349,14404400],["2023-06-12",62.05,61.40218,15907700],["2023-06-13",63.05,62.39176,12424300],["2023-06-14",62.96,62.30269,13383900],["2023-06-15",62.03,61.3824,11443900],["2023-06-16",61.12,60.4819,17825600],["2023-06-20",60.83,60.19493,10631700],["2023-06-21",58.85,58.2356,10386300],["2023-06-22",59.12,58.50278,9138100],["2023-06-23",57.82,57.21635,24355900],["2023-06-26",57.75,57.14708,10316000],["2023-06-27",60.59,59.95744,12291600],["2023-06-28",60.07,59.44286,10114600],["2023-06-29",58.37,57.7606,14868400],["2023-06-30",59.78,59.15589,9065900],["2023-07-03",61.35,60.7095,5699800],["2023-07-05",59.81,59.18558,7279700],["2023-07-06",58.82,58.26436,10174700],["2023-07-07",59.15,58.59125,9505900],["2023-07-10",60.29,59.72047,10124900],["2023-07-11",62.15,61.56291,12004500],["2023-07-12",62.88,62.28601,11423600],["2023-07-13",65.37,64.75249,12938400],["2023-07-14",63.45,62.85062,11408700],["2023-07-17",64.56,63.95013,8586100],["2023-07-18",65.76,65.13882,9876900],["2023-07-19",65.63,65.01003,10606800],["2023-07-20",63.22,62.6228,12700300],["2023-07-21",63.41,62.81101,19046300],["2023-07-24",63.11,62.51384,5605300],["2023-07-25",63.9,63.29637,6994900],["2023-07-26",63.71,63.10817,9094000],["2023-07-27",63.89,63.28646,10780200],["2023-07-28",64.91,64.29683,7097900],["2023-07-31",65.13,64.51476,7391800],["2023-08-01",65.93,65.3072,6941300],["2023-08-02",62.11,61.52328,13743500],["2023-08-03",62.35,61.76101,9047400],["2023-08-04",62.69,62.09781,7627000],["2023-08-07",63.55,62.94968,4769000],["2023-08-08",61.96,61.3747,9182600],["2023-08-09",59.94,59.37378,9272600],["2023-08-10",58.93,58.37333,9706500],["2023-08-11",57.09,56.5507,9950800],["2023-08-14",59.57,59.00728,14179000],["2023-08-15",59.12,58.56153,8371700],["2023-08-16",57.37,56.82806,11453300],["2023-08-17",57.56,57.01627,10816700],["2023-08-18",57.59,57.04598,12328600],["2023-08-21",60.03,59.46293,12100000],["2023-08-22",59.59,59.0271,13603600],["2023-08-23",61.5,60.91904,13460600],["2023-08-24",57.29,56.74882,27361400],["2023-08-25",53.5,52.99461,32505500],["2023-08-28",55.17,54.64883,13560400],["2023-08-29",56.12,55.58986,10356500],["2023-08-30",57.34,56.79834,11605600],["2023-08-31",58.25,57.69975,10331900],["2023-09-01",57.95,57.40258,7638700],["2023-09-05",57.89,57.34315,5623600],["2023-09-06",56.71,56.17429,10960400],["2023-09-07",56.58,56.04552,10635000],["2023-09-08",55.74,55.21346,9415900],["2023-09-11",56.32,55.78798,8430000],["2023-09-12",55.65,55.12431,5571400],["2023-09-13",55.6,55.07478,6328200],["2023-09-14",55.84,55.31251,7864800],["2023-09-15",54.49,53.97527,14009900],["2023-09-18",54.78,54.26252,7076900],["2023-09-19",54.09,53.57904,6518400],["2023-09-20",52.94,52.43991,5934600],["2023-09-21",51.84,51.3503,18074600],["2023-09-22",52.3,51.80595,8548500],["2023-09-25",52.63,52.13284,6441700],["2023-09-26",51.71,51.22153,7038300],["2023-09-27",52.55,52.05359,7647900],["2023-09-28",54,53.4899,10187800],["2023-09-29",54.13,53.61867,7998800],["2023-10-02",54.59,54.07432,7042600],["2023-10-03",52.56,52.06349,7325800],["2023-10-04",53.31,52.80641,6516800],["2023-10-05",53.1,52.65766,6948400],["2023-10-06",54.53,54.07575,7855600],["2023-10-09",54.27,53.81792,5252700],["2023-10-10",55.05,54.59142,6941200],["2023-10-11",55.14,54.68066,6620600],["2023-10-12",54.62,54.165,9195100],["2023-10-13",52.62,52.18166,9176000],["2023-10-16",53.66,53.213,9492400],["2023-10-17",53.17,52.72708,8427000],["2023-10-18",51.47,51.04123,8792900],["2023-10-19",50.69,50.26773,10031500],["2023-10-20",49.47,49.0579,9822400],["2023-10-23",49.02,48.61165,8743500],["2023-10-24",49.49,49.07773,8380300],["2023-10-25",47.55,47.1539,9165800],["2023-10-26",46.63,46.24156,7733800],["2023-10-27",47.26,46.86631,8914300],["2023-10-30",46.83,46.43989,8004700],["2023-10-31",47.22,46.82664,6668500],["2023-11-01",47.7,47.30264,8445700],["2023-11-02",48.9,48.49265,9121500],["2023-11-03",51.36,50.93215,9774500],["2023-11-06",51.24,50.81316,6334500],["2023-11-07",51.18,50.75365,5323700],["2023-11-08",51.58,51.15033,8417900],["2023-11-09",52.49,52.05275,14767200],["2023-11-10",54.62,54.165,11251900],["2023-11-13",53.45,53.00475,6348900],["2023-11-14",57.03,56.55493,12492700],["2023-11-15",57.17,56.69376,8896000],["2023-11-16",54.66,54.20467,17783800],["2023-11-17",55.58,55.11701,6730500],["2023-11-20",56.38,55.91034,7259800],["2023-11-21",54.68,54.2245,8927800],["2023-11-22",55.5,55.03767,7266900],["2023-11-24",56.03,55.56325,3121700],["2023-11-27",55.9,55.43434,5724400],["2023-11-28",55.58,55.11701,7650000],["2023-11-29",56.1,55.63267,7682500],["2023-11-30",55.73,55.26575,17162500],["2023-12-01",52.8,52.36016,25375900],["2023-12-04",52.01,51.57674,13407500],["2023-12-05",50.7,50.27765,9851100],["2023-12-06",50.43,50.0099,8285800],["2023-12-07",52.19,51.75524,9685800],["2023-12-08",52.88,52.4395,7086100],["2023-12-11",54.48,54.02617,13871200],["2023-12-12",54.26,53.80799,7184300],["2023-12-13",57.21,56.73342,12116200],["2023-12-14",59.29,58.79609,16705500],["2023-12-15",59.59,59.0936,15502700],["2023-12-18",59.72,59.22252,8117300],["2023-12-19",59.66,59.16302,5956600],["2023-12-20",57.54,57.06068,11758100],["2023-12-21",60.25,59.7481,8210500],["2023-12-22",60.25,59.7481,3677700],["2023-12-26",61.15,60.6406,4670300],["2023-12-27",61.26,60.74968,4737100],["2023-12-28",61.3,60.78936,4109200],["2023-12-29",60.31,59.8076,4778600],["2024-01-02",58.17,57.68542,8894100],["2024-01-03",56.76,56.28716,6446200],["2024-01-04",58.07,57.6472,17872600],["2024-01-05",59.92,59.48373,17199800],["2024-01-08",64.11,63.64322,18835100],["2024-01-09",63.47,63.00788,10379500],["2024-01-10",63.43,62.96818,9645300],["2024-01-11",65.87,65.3904,17050700],["2024-01-12",65.68,65.2018,13828900],["2024-01-16",65.52,65.04295,10386300],["2024-01-17",65.36,64.88412,10483700],["2024-01-18",68.21,67.71337,22439700],["2024-01-19",71.08,70.56248,18636700],["2024-01-22",70.11,69.59954,14311500],["2024-01-23",70.6,70.08598,10142400],["2024-01-24",72.28,71.75374,13684800],["2024-01-25",70,69.49033,15890500],["2024-01-26",68.04,67.54461,14228700],["2024-01-29",70.14,69.6293,8733600],["2024-01-30",68.83,68.32886,9223600],["2024-01-31",67.7,67.20708,10017700],["2024-02-01",66.87,66.38313,11575400],["2024-02-02",67.53,67.03833,11434100],["2024-02-05",67.02,66.53202,8514300],["2024-02-06",67.08,66.59161,8569000],["2024-02-07",69.37,68.86491,15516000],["2024-02-08",71.02,70.50291,17086400],["2024-02-09",68.83,68.32886,21879400],["2024-02-12",70.42,69.90728,14266600],["2024-02-13",68.13,67.63396,12862600],["2024-02-14",68.96,68.4579,10569200],["2024-02-15",67.44,66.94897,12986600],["2024-02-16",66.29,65.80735,11088200],["2024-02-20",65.04,64.56646,12304900],["2024-02-21",65.52,65.04295,8797500],["2024-02-22",69.87,69.36129,16683200],["2024-02-23",67.58,67.08795,8541900],["2024-02-26",68.62,68.1204,6307000],["2024-02-27",69.13,68.62668,10797500],["2024-02-28",67.54,67.04825,7690300],["2024-02-29",71.66,71.13824,14234400],["2024-03-01",77.61,77.04492,20462800],["2024-03-04",79.35,78.77225,17817800],["2024-03-05",78.73,78.15678,11051900],["2024-03-06",81.37,80.77755,16829500],["2024-03-07",85.09,84.47047,30723300],["2024-03-08",75.42,74.87086,40992400],["2024-03-11",72.36,71.83315,20587300],["2024-03-12",71.77,71.24746,16875600],["2024-03-13",67.63,67.1376,27385900],["2024-03-14",66.08,65.59888,21934700],["2024-03-15",66.87,66.38313,18474800],["2024-03-18",67.2,66.71072,11330500],["2024-03-19",65.06,64.5863,19428300],["2024-03-20",65.54,65.06281,14717300],["2024-03-21",66.59,66.10516,17415900],["2024-03-22",66.54,66.05553,10233800],["2024-03-25",66.12,65.63859,9915500],["2024-03-26",68.26,67.76301,13401300],["2024-03-27",72.31,71.78353,22855100],["2024-03-28",70.88,70.36392,12474000],["2024-04-01",73.2,72.66704,10137800],["2024-04-02",73.59,73.0542,12361400],["2024-04-03",73.03,72.49827,11338900],["2024-04-04",70.88,70.36392,13364200],["2024-04-05",72.65,72.12104,9567200],["2024-04-08",71.92,71.39637,8656700],["2024-04-09",73.34,72.80602,9753800],["2024-04-10",71.43,70.90993,13930500],["2024-04-11",71.53,71.0689,24859600],["2024-04-12",70.16,69.70773,14256700],["2024-04-15",67.88,67.44242,12431800],["2024-04-16",68.28,67.83985,8642600],["2024-04-17",66.48,66.05145,9761000],["2024-04-18",65.24,64.81944,11870200],["2024-04-19",62.13,61.72949,14886800],["2024-04-22",62.88,62.47466,9851200],["2024-04-23",63.86,63.44834,9155100],["2024-04-24",64.85,64.43195,9111600],["2024-04-25",67.48,67.04501,12342200],["2024-04-26",69.62,69.17122,11543800],["2024-04-29",68.75,68.30681,9051800],["2024-04-30",65.91,65.48512,12782900],["2024-05-01",63.82,63.40859,11171200],["2024-05-02",66.67,66.24023,12956900],["2024-05-03",68.51,68.06837,9011500],["2024-05-06",69.82,69.36992,7018800],["2024-05-07",68.68,68.23726,6454800],["2024-05-08",68.11,67.67096,6611000],["2024-05-09",67.68,67.24371,13647800],["2024-05-10",68.47,68.02863,8484100],["2024-05-13",69.02,68.57506,5261400],["2024-05-14",68.02,67.5815,9267400],["2024-05-15",70.15,69.69778,10009000],["2024-05-16",73.08,72.6089,18116300],["2024-05-17",71.92,71.45638,7874800],["2024-05-20",74.47,73.98994,10466000],["2024-05-21",73.3,72.82748,7617000],["2024-05-22",73.68,73.20503,7692700],["2024-05-23",75.02,74.53641,15618300],["2024-05-24",76.68,76.18569,9353700],["2024-05-28",78.33,77.82506,12410800],["2024-05-29",75.78,75.2915,9204400],["2024-05-30",76.85,76.35461,14314200],["2024-05-31",68.81,68.36642,37095900],["2024-06-03",68.21,67.77029,12623300],["2024-06-04",66.38,65.9521,14604900],["2024-06-05",69.8,69.35004,12610900],["2024-06-06",68.1,67.66101,8626300],["2024-06-07",67.99,67.55172,8800000],["2024-06-10",69.47,69.02218,9190100],["2024-06-11",70.4,69.94618,6407400],["2024-06-12",73.36,72.8871,10296500],["2024-06-13",72.87,72.40027,17515600],["2024-06-14",73.27,72.79768,6029800],["2024-06-17",71.82,71.35703,9859200],["2024-06-18",73.14,72.66852,8747400],["2024-06-20",73.24,72.76787,14490000],["2024-06-21",71.89,71.42657,14397100],["2024-06-24",67.77,67.33313,13810100],["2024-06-25",68.26,67.81998,13940100],["2024-06-26",68.27,67.82991,6637300],["2024-06-27",68.73,68.28696,6039000],["2024-06-28",69.9,69.4494,22414300],["2024-07-01",71,70.54231,7210400],["2024-07-02",71.6,71.13844,8308600],["2024-07-03",72.2,71.73457,6101800],["2024-07-05",72.08,71.61536,5403200],["2024-07-08",74.91,74.4271,12762300],["2024-07-09",73.84,73.36401,9080200],["2024-07-10",74.88,74.39731,8445200],["2024-07-11",72.18,71.71471,11489800],["2024-07-12",73.59,73.17644,10190800],["2024-07-15",73.6,73.18638,7870800],["2024-07-16",75.6,75.17515,6787300],["2024-07-17",67.93,67.54826,18019200],["2024-07-18",68.21,67.82668,12542600],["2024-07-19",66.51,66.13623,9367800],["2024-07-22",69.01,68.62218,10653300],["2024-07-23",68.39,68.00567,5956600],["2024-07-24",64.35,63.98836,10741400],["2024-07-25",63.99,63.63039,13634700],["2024-07-26",65.72,65.35068,8626600],["2024-07-29",64.48,64.11765,8623400],["2024-07-30",62.8,62.44708,10623700],["2024-07-31",66.98,66.60361,14508100],["2024-08-01",63.06,62.70562,14189300],["2024-08-02",59.25,58.91703,20178800],["2024-08-05",57.67,57.3459,14025800],["2024-08-06",58.22,57.89282,11107100],["2024-08-07",56.15,55.83446,11349500],["2024-08-08",61.16,60.8163,13045500],["2024-08-09",60.56,60.21967,7720100],["2024-08-12",60.51,60.16994,8332500],["2024-08-13",64.05,63.69006,11852500],["2024-08-14",63.79,63.43152,7701300],["2024-08-15",69.33,68.94038,17091400],["2024-08-16",69.32,68.93044,11575800],["2024-08-19",71.04,70.64078,9607200],["2024-08-20",69.41,69.01993,10304300],["2024-08-21",71.34,70.93908,9332700],["2024-08-22",68.66,68.27415,9705600],["2024-08-23",71.84,71.43627,12982800],["2024-08-26",68.82,68.43326,10382000],["2024-08-27",69.71,69.31824,6699300],["2024-08-28",68.44,68.05539,8661000],["2024-08-29",69.84,69.44751,16527000],["2024-08-30",76.24,75.81155,32029800],["2024-09-03",70.02,69.6265,22273200],["2024-09-04",70.87,70.47173,11815400],["2024-09-05",69.89,69.49724,8823800],["2024-09-06",66.2,65.82796,17130900],["2024-09-09",68.93,68.54264,11622600],["2024-09-10",71.6,71.19762,12203700],["2024-09-11",74.89,74.46914,14571600],["2024-09-12",74.3,73.88245,10595400],["2024-09-13",74.48,74.06145,8863600],["2024-09-16",73.4,72.98752,7666700],["2024-09-17",72.77,72.36105,6346700],["2024-09-18",71.55,71.1479,8449200],["2024-09-19",74.88,74.4592,12149600],["2024-09-20",73.87,73.45489,14307500],["2024-09-23",71.81,71.40644,14430600],["2024-09-24",71.2,70.79987,7702100],["2024-09-25",71.18,70.77999,9341100],["2024-09-26",73.45,73.03722,11715300],["2024-09-27",70.99,70.59105,12366900],["2024-09-30",72.12,71.71471,9082900],["2024-10-01",70.31,69.91487,12896400],["2024-10-02",72.04,71.63515,10872900],["2024-10-03",72.24,71.83401,8344400],["2024-10-04",73.41,72.99745,10249200],["2024-10-07",73.72,73.30572,8227200],["2024-10-08",73.11,72.69913,9750100],["2024-10-09",72.84,72.43066,8105200],["2024-10-10",72.54,72.13235,7658400],["2024-10-11",74.01,73.65501,7650700],["2024-10-14",77.68,77.3074,12347900],["2024-10-15",79.41,79.02911,25056300],["2024-10-16",81.68,81.28822,16355600],["2024-10-17",79.91,79.52671,12989700],["2024-10-18",79.85,79.46699,5996000],["2024-10-21",81.83,81.4375,8408700],["2024-10-22",83.35,82.9502,8795100],["2024-10-23",81.83,81.4375,8366400],["2024-10-24",81.93,81.53702,6226300],["2024-10-25",81.61,81.21855,6970400],["2024-10-28",83.44,83.03978,6652500],["2024-10-29",84.87,84.46291,9883700],["2024-10-30",82.8,82.40284,8417700],["2024-10-31",80.11,79.72575,11273000],["2024-11-01",84.77,84.3634,20330500],["2024-11-04",84.38,83.97525,7935900],["2024-11-05",87.19,86.77179,10233700],["2024-11-06",90.63,90.1953,14695200],["2024-11-07",93.94,93.4894,11491100],["2024-11-08",93.8,93.35009,8340000],["2024-11-11",92.25,91.80752,10626600],["2024-11-12",92.78,92.33497,8482400],["2024-11-13",90.07,89.63797,9163000],["2024-11-14",90.7,90.26495,7631900],["2024-11-15",87.83,87.40872,10001300],["2024-11-18",88.71,88.28449,7073200],["2024-11-19",89.34,88.91147,6784700],["2024-11-20",89.86,89.42899,6532100],["2024-11-21",92.94,92.49422,9535100],["2024-11-22",92.51,92.06627,7455200],["2024-11-25",92.24,91.79757,9986300],["2024-11-26",93.14,92.69324,9016200],["2024-11-27",90.1,89.66783,8787900],["2024-11-29",92.69,92.24541,7131600],["2024-12-02",96.86,96.39541,17482000],["2024-12-03",95.91,95.44997,25015400],["2024-12-04",118.15,117.58328,59995900],["2024-12-05",113.37,112.82622,23963500],["2024-12-06",113.51,112.96554,13782500],["2024-12-09",107.03,106.51662,17640800],["2024-12-10",106.68,106.16831,13901600],["2024-12-11",111.36,110.82586,14798800],["2024-12-12",109.01,108.48713,10190400],["2024-12-13",120.77,120.19072,36722500],["2024-12-16",124.78,124.18147,23750700],["2024-12-17",112.25,111.71159,32166200],["2024-12-18",105.28,104.77502,24146000],["2024-12-19",109.11,108.58665,21497800],["2024-12-20",111.9,111.36327,28801600],["2024-12-23",113.76,113.21434,8629800],["2024-12-24",115.95,115.39384,5660900],["2024-12-26",115.71,115.155,6480200],["2024-12-27",113.62,113.07501,6199900],["2024-12-30",111.66,111.12443,6271800],["2024-12-31",110.45,109.92023,4659600],["2025-01-02",113.56,113.0153,9071500],["2025-01-03",118.18,117.61314,11781200],["2025-01-06",119.01,118.43916,15261600],["2025-01-07",116.23,115.67251,10686900],["2025-01-08",118.23,117.6629,8372800],["2025-01-10",114.32,113.82942,10782000],["2025-01-13",115.15,114.65585,9615400],["2025-01-14",115.2,114.70564,6889700],["2025-01-15",116,115.50222,10579600],["2025-01-16",117.58,117.07544,12181900],["2025-01-17",124.76,124.22462,14869600],["2025-01-21",123.78,123.24883,12770700],["2025-01-22",125.21,124.67269,10126700],["2025-01-23",126.06,125.51904,9530800],["2025-01-24",124.02,123.4878,9605600],["2025-01-27",100.33,99.89947,38462500],["2025-01-28",103.88,103.43422,20322300],["2025-01-29",106.79,106.33174,16052900],["2025-01-30",110.33,109.85654,14568200],["2025-01-31",112.86,112.37569,15197400],["2025-02-03",113.56,113.07269,11389500],["2025-02-04",109.69,109.21929,14220100],["2025-02-05",116.46,115.96024,13532200],["2025-02-06",119.24,118.7283,10687300],["2025-02-07",110.62,110.14529,20991700],["2025-02-10",112.8,112.31594,10214300],["2025-02-11",109.12,108.65173,9059600],["2025-02-12",105.42,104.96761,11998700],["2025-02-13",103.5,103.05585,12686400],["2025-02-14",106.51,106.05294,13539800],["2025-02-18",107.29,106.82959,9737500],["2025-02-19",111.04,110.56351,13244200],["2025-02-20",108.71,108.24349,9391900],["2025-02-21",103.81,103.36452,11019000],["2025-02-24",97.91,97.48985,17235100],["2025-02-25",93,92.60091,24331400],["2025-02-26",94.9,94.49277,13955200],["2025-02-27",87.65,87.27387,22770300],["2025-02-28",91.82,91.42599,22345400],["2025-03-03",85.83,85.46169,20882200],["2025-03-04",88.33,87.95095,21475400],["2025-03-05",90.14,89.7532,33773800],["2025-03-06",72.28,71.96982,60967000],["2025-03-07",70.84,70.536,38853100],["2025-03-10",65.67,65.3882,32136400],["2025-03-11",67.16,66.8718,23333000],["2025-03-12",69.85,69.55025,20642600],["2025-03-13",68.76,68.46494,14947800],["2025-03-14",68.74,68.44501,15613100],["2025-03-17",70.4,70.09789,13419400],["2025-03-18",68.28,67.98698,11613600],["2025-03-19",69.81,69.51043,12228800],["2025-03-20",70.49,70.18751,9083000],["2025-03-21",70.39,70.08794,11942300],["2025-03-24",72.76,72.44777,12185900],["2025-03-25",71.67,71.36244,9443100],["2025-03-26",66.76,66.47353,19777100],["2025-03-27",64.86,64.58167,14956100],["2025-03-28",62.04,61.77377,18790400],["2025-03-31",61.57,61.30579,16032400],["2025-04-01",62.67,62.40107,12613300],["2025-04-02",63.23,62.95866,13138200],["2025-04-03",55.64,55.40123,25213200],["2025-04-04",49.43,49.21788,37313400],["2025-04-07",51,50.78115,30875500],["2025-04-08",50.03,49.81531,32326200],["2025-04-09",60.96,60.69841,38033700],["2025-04-10",52.87,52.64311,34622100],["2025-04-11",53.39,53.22129,17726800],["2025-04-14",52.26,52.09486,19413000],["2025-04-15",53.32,53.15151,11297400],["2025-04-16",51.93,51.7659,19820200],["2025-04-17",51.7,51.53663,12283700],["2025-04-21",49.38,49.22396,14038000],["2025-04-22",50.62,50.46004,15732400],["2025-04-23",53.77,53.60009,18934600],["2025-04-24",57.33,57.14884,21404800],["2025-04-25",58.92,58.73381,11929600],["2025-04-28",58.7,58.51451,13840000],["2025-04-29",58.68,58.49457,14831900],["2025-04-30",58.37,58.18555,14316600],["2025-05-01",60.95,60.7574,17638200],["2025-05-02",62.33,62.13304,15638600],["2025-05-05",61.98,61.78414,9098900],["2025-05-06",61.22,61.02655,9818100],["2025-05-07",56.31,56.13206,40342900],["2025-05-08",57.63,57.4479,18868800],["2025-05-09",59.65,59.46151,14698300],["2025-05-12",64.5,64.29617,20383100],["2025-05-13",65.48,65.27308,19733700],["2025-05-14",65.9,65.69176,11472600],["2025-05-15",65.2,64.99396,9962500],["2025-05-16",63.76,63.55852,18712900],["2025-05-19",62.56,62.36231,20323500],["2025-05-20",61.42,61.22591,22326200],["2025-05-21",60.11,59.92005,14022800],["2025-05-22",61.85,61.65456,16653100],["2025-05-23",60.69,60.49821,17443200],["2025-05-27",63.82,63.61833,25511700],["2025-05-28",64.59,64.3859,23421200],["2025-05-29",63.73,63.52861,38742400],["2025-05-30",60.19,59.9998,48347500],["2025-06-02",61.47,61.27575,18270300],["2025-06-03",62.36,62.16295,19286600],["2025-06-04",66.3,66.0905,26990200],["2025-06-05",65.16,64.9541,23426600],["2025-06-06",68.35,68.13402,22926300],["2025-06-09",69.14,68.92152,19351800],["2025-06-10",68.84,68.62247,14948700],["2025-06-11",68.24,68.02435,13885500],["2025-06-12",69.64,69.41993,11862600],["2025-06-13",67.19,66.97768,14159800],["2025-06-16",70.42,70.19747,19706100],["2025-06-17",69.99,69.76882,25313400],["2025-06-18",74.95,74.71316,55359800],["2025-06-20",73.51,73.27771,46009100],["2025-06-23",70.78,70.55634,26862100],["2025-06-24",75.21,74.97234,26999800],["2025-06-25",75.93,75.69006,19426700],["2025-06-26",79.97,79.71729,37440600],["2025-06-27",77.16,76.91618,27254000],["2025-06-30",77.4,77.15543,17072900],["2025-07-01",76.24,75.99908,16702100],["2025-07-02",74.25,74.01537,39388500],["2025-07-03",75.18,74.94244,10218000],["2025-07-07",71.55,71.32391,22050900],["2025-07-08",71.95,71.72264,16356800],["2025-07-09",72.26,72.03168,18453500],["2025-07-10",73.36,73.12819,11542400],["2025-07-11",72.71,72.53957,10136000],["2025-07-14",72.51,72.34004,12029400],["2025-07-15",72.41,72.24028,15683100],["2025-07-16",70.85,70.68392,26477200],["2025-07-17",72.01,71.84121,15030000],["2025-07-18",74.65,74.47503,16914800],["2025-07-21",73.06,72.88875,15595300],["2025-07-22",71.99,71.82127,12192300],["2025-07-23",73.27,73.09825,11239000],["2025-07-24",74.04,73.86644,10641400],["2025-07-25",74.21,74.03605,9830300],["2025-07-28",75.91,75.73206,13267400],["2025-07-29",76.34,76.16106,14717200],["2025-07-30",81.74,81.5484,45527600],["2025-07-31",80.37,80.18162,26433200],["2025-08-01",74.45,74.27549,28877000],["2025-08-04",76.53,76.35062,11882900],["2025-08-05",76.63,76.45038,11920800],["2025-08-06",75.32,75.14345,14469700],["2025-08-07",75.85,75.67221,14628000],["2025-08-08",77.34,77.15871,9971300],["2025-08-11",77.28,77.09885,11843600],["2025-08-12",77.81,77.62762,15547900],["2025-08-13",79.32,79.13408,11740200],["2025-08-14",79.04,78.85473,10127800],["2025-08-15",76.19,76.01141,13212900],["2025-08-18",76.74,76.56012,10192500],["2025-08-19",72.07,71.90106,16963400],["2025-08-20",71.22,71.05306,19895200],["2025-08-21",71.21,71.04309,9854100],["2025-08-22",73,72.82889,14435900],["2025-08-25",72.95,72.77901,10057700],["2025-08-26",74.26,74.08594,12302300],["2025-08-27",74.79,74.61469,11373500],["2025-08-28",77.23,77.04898,36895300],["2025-08-29",62.87,62.72263,96830800],["2025-09-02",64.6,64.44857,36275600],["2025-09-03",62.31,62.16395,34297300],["2025-09-04",64.1,63.94975,27726400],["2025-09-05",63.33,63.18155,25793100],["2025-09-08",66,65.8453,24466600],["2025-09-09",66.84,66.68333,17226000],["2025-09-10",67.1,66.94271,23751400],["2025-09-11",66.59,66.43391,13912400],["2025-09-12",67.35,67.19212,14868600],["2025-09-15",67.43,67.27194,17340800],["2025-09-16",68.86,68.69859,15931000],["2025-09-17",70.98,70.81363,29593100],["2025-09-18",74.23,74.05601,28894800],["2025-09-19",74.26,74.08594,31788100],["2025-09-22",75.53,75.35295,20037700],["2025-09-23",74.62,74.44509,21403700],["2025-09-24",80.09,79.90226,50429500],["2025-09-25",83.81,83.61356,43286000],["2025-09-26",83.17,82.97505,26715100],["2025-09-29",82.39,82.19688,20468300],["2025-09-30",84.07,83.87294,18751700],["2025-10-01",83.89,83.69336,20038400],["2025-10-02",86.2,85.99794,21698700],["2025-10-03",86.22,86.01791,15679200],["2025-10-06",88.92,88.71156,20580500],["2025-10-07",86.97,86.76614,17609500],["2025-10-08",92.5,92.28319,20451000],["2025-10-09",90.68,90.46745,14868400],["2025-10-10",85.61,85.46588,30545700],["2025-10-13",89.39,89.23951,20563500],["2025-10-14",86.22,86.07485,15447600],["2025-10-15",88.89,88.74036,15202200],["2025-10-16",88.23,88.08147,12988900],["2025-10-17",87.95,87.80194,13244000],["2025-10-20",85.84,85.69549,16137500],["2025-10-21",84.26,84.11816,13242100],["2025-10-22",81.05,80.91357,19218600],["2025-10-23",82.77,82.63066,10335800],["2025-10-24",84.13,83.98837,11661400],["2025-10-27",88.71,88.56066,16331600],["2025-10-28",88.46,88.31107,13029300],["2025-10-29",90.15,89.99825,13399900],["2025-10-30",88.57,88.4209,11903800],["2025-10-31",93.74,93.58219,29320800],["2025-11-03",90.37,90.21786,14308700],["2025-11-04",87.59,87.44254,13630000],["2025-11-05",92.9,92.74361,17194500],["2025-11-06",93.33,93.17288,28022500],["2025-11-07",90.92,90.76694,20898700],["2025-11-10",93.23,93.07305,14570700],["2025-11-11",89.33,89.17961,13538500],["2025-11-12",89.33,89.17961,11846700],["2025-11-13",87.52,87.37267,17226600],["2025-11-14",86.45,86.30446,12414100],["2025-11-17",83.45,83.30951,16548600],["2025-11-18",78.68,78.54755,23426900],["2025-11-19",81.32,81.1831,13688200],["2025-11-20",76.68,76.55092,23315900],["2025-11-21",77.45,77.31962,16211000],["2025-11-24",83.79,83.64894,23945100],["2025-11-25",83.43,83.28955,11667900],["2025-11-26",87.72,87.57233,15019100],["2025-11-28",89.4,89.2495,11235600],["2025-12-01",91.1,90.94663,18143400],["2025-12-02",92.89,92.73362,38231100],["2025-12-03",100.2,100.03131,52833700],["2025-12-04",98.19,98.0247,23981800],["2025-12-05",98.91,98.7435,22219900],["2025-12-08",92,91.84512,40731000],["2025-12-09",88.9,88.75034,23037400],["2025-12-10",92.47,92.31433,22573600],["2025-12-11",89.43,89.27945,16593500],["2025-12-12",84.43,84.28786,21576300],["2025-12-15",84.26,84.11816,11953300],["2025-12-16",84.07,83.92847,9483800],["2025-12-17",81.7,81.56245,16662700],["2025-12-18",84.47,84.3278,12732100],["2025-12-19",84.09,83.94843,21722200],["2025-12-22",84.8,84.65725,9871000],["2025-12-23",87.68,87.53239,12334100],["2025-12-24",86.49,86.34439,5335300],["2025-12-26",86.34,86.19465,5001000],["2025-12-29",85.76,85.61563,9677700],["2025-12-30",86.76,86.61395,9583000],["2025-12-31",84.98,84.83694,7234100],["2026-01-02",89.39,89.23951,14987500],["2026-01-05",90.23,90.0781,21328400],["2026-01-06",88.23,88.08147,24322700],["2026-01-07",84.64,84.49751,17230800],["2026-01-08",83.45,83.30951,10695900],["2026-01-09",83.22,83.13969,13486300],["2026-01-12",82.89,82.81,10146600],["2026-01-13",83.05,82.96985,9133500],["2026-01-14",81.21,81.13163,15295700],["2026-01-15",80.38,80.30241,16593500],["2026-01-16",80.46,80.38235,15011200],["2026-01-20",79.8,79.72298,18688000],["2026-01-21",82.55,82.47033,17134300],["2026-01-22",83.1,83.0198,12997600],["2026-01-23",80.23,80.15257,13924600],["2026-01-26",81.77,81.69108,12464600],["2026-01-27",82.93,82.84996,11307900],["2026-01-28",83.62,83.53931,10311000],["2026-01-29",81.34,81.26149,13944900],["2026-01-30",78.92,78.84383,12581400],["2026-02-02",78.66,78.58409,14513000],["2026-02-03",75.54,75.46709,22563900],["2026-02-04",73.73,73.65884,17506200],["2026-02-05",74.21,74.13838,19202000],["2026-02-06",80.28,80.20252,22581800],["2026-02-09",82.35,82.27052,13775400],["2026-02-10",82.01,81.93085,10561400],["2026-02-11",81.34,81.26149,11636700],["2026-02-12",78.23,78.1545,13643800],["2026-02-13",78.61,78.53413,7615400],["2026-02-17",79.01,78.93375,10568500],["2026-02-18",79.09,79.01366,8408200],["2026-02-19",79.61,79.53316,6512200],["2026-02-20",79.48,79.40329,8795300],["2026-02-23",77.79,77.71493,11622600],["2026-02-24",78.39,78.31434,8396200],["2026-02-25",80.92,80.8419,10524700],["2026-02-26",79.29,79.21348,12326500],["2026-02-27",81.69,81.61116,20253800],["2026-03-02",80.86,80.78197,15228500],["2026-03-03",77.51,77.4352,15826400],["2026-03-04",78.09,78.01463,14677500],["2026-03-05",75.68,75.60696,42620200],["2026-03-06",89.57,89.48354,90071100],["2026-03-09",92.65,92.56059,38873500],["2026-03-10",93.3,93.20996,26499500],["2026-03-11",90.44,90.35271,18446200],["2026-03-12",87.67,87.58539,16854400],["2026-03-13",87.86,87.77521,14108100],["2026-03-16",91.58,91.49162,15875500],["2026-03-17",90.79,90.70237,11622600],["2026-03-18",87.62,87.53543,16096700],["2026-03-19",89.53,89.4436,13388800],["2026-03-20",87.91,87.82516,25570400],["2026-03-23",90.16,90.07298,14126700],["2026-03-24",92.36,92.27086,13731200],["2026-03-25",98.45,98.35498,22562400],["2026-03-26",97.68,97.58572,26078500],["2026-03-27",94.88,94.78842,16507100],["2026-03-30",87.81,87.72525,21463200],["2026-03-31",99.05,98.95441,51286100],["2026-04-01",106.71,106.60702,44072500],["2026-04-02",107.11,107.00662,23667100],["2026-04-06",109.51,109.4043,22700500],["2026-04-07",109.38,109.27443,18965200],["2026-04-08",114.45,114.33954,29455900],["2026-04-09",119.93,119.81425,32718500],["2026-04-10",128.49001,128.43025,41187000],["2026-04-13",131.3,131.23894,31264700],["2026-04-14",133.83,133.76776,33600700],["2026-04-15",134.60001,134.53741,23450100],["2026-04-16",133.37,133.30798,20830200],["2026-04-17",139.69,139.62505,26341300],["2026-04-20",147.84,147.77124,39548500],["2026-04-21",151.31,151.23964,31901100],["2026-04-22",157.32001,157.24686,30765800],["2026-04-23",165.56,165.483,36938700],["2026-04-24",164.31,164.2336,37599100],["2026-04-27",158.21001,158.13643,30281800],["2026-04-28",153.23,153.15874,27128700],["2026-04-29",156.57001,156.49719,20649000],["2026-04-30",165.14999,165.0732,20327000],["2026-05-01",164.95,164.87329,13071700],["2026-05-04",163.66,163.58389,14547000],["2026-05-05",168.75,168.67152,22284400],["2026-05-06",172.14999,172.06993,23205300],["2026-05-07",160.00999,159.93558,23683600],["2026-05-08",170.13,170.05089,20589000],["2026-05-11",170.84,170.76054,22947600],["2026-05-12",164.5,164.42351,21367800],["2026-05-13",177.95,177.86723,31862600],["2026-05-14",182.58,182.49509,32661100],["2026-05-15",176.89,176.80774,24757300],["2026-05-18",168.92999,168.85144,24439000],["2026-05-19",176.27,176.18802,25003300],["2026-05-20",186.8,186.71313,29808100],["2026-05-21",190.69,190.60132,21506100],["2026-05-22",196.33,196.23869,19823200],["2026-05-26",208.25999,208.16313,42558200],["2026-05-27",198.7,198.60759,54198500],["2026-05-28",204.83,204.73476,52624900],["2026-05-29",205,204.90466,34024700],["2026-06-01",219.42999,219.32796,32926900],["2026-06-02",290.79001,290.65475,112646200],["2026-06-03",301.64999,301.50974,115542800],["2026-06-04",316.42999,316.28284,86903500],["2026-06-05",263.47,263.34747,93976400],["2026-06-08",288.85001,288.71567,84575500],["2026-06-09",266.88,266.75592,94754500],["2026-06-10",252.59,252.47253,54175100],["2026-06-11",280.70999,280.57947,57254500],["2026-06-12",279.70001,279.56995,42047300],["2026-06-15",308.88,308.73636,54963600],["2026-06-16",278.67001,278.54041,59201300],["2026-06-17",289.54001,289.40533,50607300],["2026-06-18",310.57999,310.43555,250989400],["2026-06-22",307.85999,307.7168,49225100],["2026-06-23",279.04001,278.91025,46361100],["2026-06-24",276.70001,276.57132,35747400],["2026-06-25",281.26001,281.12921,39131600],["2026-06-26",266.76999,266.6459,41986200],["2026-06-29",277.75,277.62085,31749200],["2026-06-30",297.89001,297.7515,37520100],["2026-07-01",272.04999,271.92349,33822700],["2026-07-02",245.28999,245.17592,38435900],["2026-07-06",249.27,249.15408,25703100],["2026-07-07",230.7,230.59271,36163800],["2026-07-08",231.71001,231.60225,25541800],["2026-07-09",243.27,243.15688,21245300],["2026-07-10",235.81,235.75848,15106000],["2026-07-13",217.53,217.48248,25615300],["2026-07-14",222.44,222.3914,20705500],["2026-07-15",206.25999,206.21494,26827600],["2026-07-16",188.3,188.25887,34893000],["2026-07-17",188.67999,188.63878,29656300],["2026-07-20",194.94,194.89742,25070600],["2026-07-21",207.96001,207.91458,22153600],["2026-07-22",210.99001,210.94391,16890300],["2026-07-23",209.32001,209.27428,16359900],["2026-07-24",194.23,194.18756,19837100],["2026-07-27",189.17,189.12868,21637700],["2026-07-28",174.47,174.43188,29188500],["2026-07-29",163.39999,163.3643,25708900],["2026-07-30",183.3,183.25996,29861700],["2026-07-31",187.56,187.51903,26835500],["2026-08-03",193.78,193.73767,21015800],["2026-08-04",218.59,218.54225,33923400],["2026-08-05",211.02,210.97391,16884600],["2026-08-06",210.53999,210.494,16804200],["2026-08-07",218.72,218.67223,19663400],["2026-08-10",208.56,208.51443,20948500],["2026-08-11",212.31,212.26361,15429200],["2026-08-12",217.08,217.03258,25134300],["2026-08-13",222.17999,222.13145,19255500],["2026-08-14",222.02,221.9715,14487800],["2026-08-17",234.33,234.27881,21113500],["2026-08-18",216,215.95282,25860700],["2026-08-19",237.27,237.21817,44011800],["2026-08-20",251.00999,250.95515,29226500],["2026-08-21",237.03999,236.9882,25526600],["2026-08-24",229.28999,229.2399,18791400],["2026-08-25",240.38,240.3275,21347000],["2026-08-26",245.11,245.05646,17107000],["2026-08-27",241.45,241.39725,41014700],["2026-08-28",216.62,216.57268,48979900],["2026-08-31",211.66,211.61377,23650800],["2026-09-01",210.39,210.34404,22284200],["2026-09-02",206.48,206.43489,15224800],["2026-09-03",208.83,208.78438,18768900],["2026-09-04",223.55,223.50117,21218100],["2026-09-08",225.41,225.36076,20618200],["2026-09-09",235.00999,234.95866,20477900],["2026-09-10",226.96001,226.91043,16467600],["2026-09-11",236.10001,236.04843,17310200],["2026-09-14",218.82001,218.7722,22196800],["2026-09-15",221.7,221.65157,12742900],["2026-09-16",229.71001,229.65982,16377400],["2026-09-17",240.75999,240.7074,20969900],["2026-09-18",244.25,244.19664,23635600],["2026-09-21",257.38,257.32379,21466200],["2026-09-22",262.35999,262.30267,19926600],["2026-09-23",260.89999,260.84299,13683600],["2026-09-24",258.95001,258.89343,13424700],["2026-09-25",261.94,261.88278,12427900],["2026-09-28",251.89999,251.84497,16916400],["2026-09-29",263.26999,263.21246,17098900],["2026-09-30",264.20999,264.15228,11978900],["2026-10-01",268.07999,268.02142,19030200],["2026-10-02",272.29001,272.23053,15905500],["2026-10-05",271.25,271.19073,12895800],["2026-10-06",287.01001,286.94733,51285500],["2026-10-07",284.67999,284.6178,23822300],["2026-10-08",274.66,274.60001,29199700],["2026-10-09",275.28,275.28,15082800],["2026-10-12",265.85999,265.85999,19104000],["2026-10-13",268.73001,268.73001,18362200]]},"PWR":{"rows":[["2010-01-04",21.24,20.82331,2460200],["2010-01-05",21.33,20.91155,2156000],["2010-01-06",21.94,21.50958,2901900],["2010-01-07",22.27,21.83311,1940800],["2010-01-08",21.86,21.43115,2612400],["2010-01-11",20.98,20.56841,6053300],["2010-01-12",20.59,20.18606,3404200],["2010-01-13",20.63,20.22528,3291000],["2010-01-14",19.44,19.05863,5720000],["2010-01-15",19.06,18.68608,5393000],["2010-01-19",18.48,18.11746,7047900],["2010-01-20",18.65,18.28412,4834200],["2010-01-21",18.5,18.13707,5301500],["2010-01-22",18.37,18.00962,5362000],["2010-01-25",18.41,18.04883,2922900],["2010-01-26",18.43,18.06844,2911100],["2010-01-27",18.51,18.14687,3536400],["2010-01-28",18.2,17.84295,3047800],["2010-01-29",18.22,17.86256,2578100],["2010-02-01",18.38,18.01942,2303300],["2010-02-02",18.38,18.01942,1734200],["2010-02-03",18.45,18.08805,2372700],["2010-02-04",17.69,17.34296,2989300],["2010-02-05",17.16,16.82336,5757600],["2010-02-08",17.33,16.99002,2515200],["2010-02-09",17.6,17.25473,2515900],["2010-02-10",17.43,17.08806,2385700],["2010-02-11",17.59,17.24492,1444300],["2010-02-12",17.49,17.14688,1876700],["2010-02-16",17.67,17.32335,2156300],["2010-02-17",17.61,17.26452,1916700],["2010-02-18",18,17.64688,2115700],["2010-02-19",17.88,17.52923,3549600],["2010-02-22",19.26,18.88216,7420900],["2010-02-23",19.04,18.66648,4103800],["2010-02-24",19.16,18.78411,3267800],["2010-02-25",19.23,18.85275,2050800],["2010-02-26",19,18.62725,3186900],["2010-03-01",19.19,18.81353,3216800],["2010-03-02",18.94,18.56844,2210100],["2010-03-03",18.8,18.43118,2875300],["2010-03-04",18.62,18.25471,3170100],["2010-03-05",18.69,18.32334,2373200],["2010-03-08",18.6,18.23511,1648700],["2010-03-09",18.69,18.32334,2230200],["2010-03-10",18.61,18.24491,2430600],["2010-03-11",18.68,18.31354,1493200],["2010-03-12",19.13,18.7547,3572200],["2010-03-15",18.97,18.59784,916600],["2010-03-16",19.45,19.06843,2672600],["2010-03-17",19.76,19.37235,3671500],["2010-03-18",19.62,19.23509,1891800],["2010-03-19",19.42,19.03903,2255700],["2010-03-22",19.72,19.33313,2178200],["2010-03-23",20.06,19.66646,1952000],["2010-03-24",19.98,19.58803,2438200],["2010-03-25",19.49,19.10764,2351800],["2010-03-26",19.41,19.02921,1686100],["2010-03-29",19.46,19.07823,3011100],["2010-03-30",19.11,18.7351,2863800],["2010-03-31",19.16,18.78411,3920800],["2010-04-01",19.55,19.16647,1787300],["2010-04-05",19.75,19.36255,1335200],["2010-04-06",19.96,19.56843,2761400],["2010-04-07",19.76,19.37235,2773400],["2010-04-08",19.89,19.4998,2178100],["2010-04-09",20.34,19.94097,3297400],["2010-04-12",20,19.60764,3387000],["2010-04-13",19.81,19.42136,2319800],["2010-04-14",19.55,19.16647,3509300],["2010-04-15",19.62,19.23509,3433700],["2010-04-16",19.33,18.95078,2466800],["2010-04-19",19.47,19.08804,2654000],["2010-04-20",19.77,19.38215,1907300],["2010-04-21",20.19,19.79391,3133000],["2010-04-22",20.21,19.81352,2427600],["2010-04-23",20.09,19.69588,3808200],["2010-04-26",19.93,19.53901,3979000],["2010-04-27",19.57,19.18608,3078000],["2010-04-28",19.76,19.37235,2050200],["2010-04-29",20.33,19.93117,2204800],["2010-04-30",20.13,19.7351,3018500],["2010-05-03",20.12,19.72529,2089600],["2010-05-04",19.65,19.2645,3846800],["2010-05-05",19.59,19.20568,5435800],["2010-05-06",20.01,19.61744,8701600],["2010-05-07",19.67,19.28411,5553100],["2010-05-10",20.6,20.19587,2965100],["2010-05-11",20.59,20.18606,3574000],["2010-05-12",21.69,21.26449,3863300],["2010-05-13",22.62,22.17624,6980800],["2010-05-14",22.43,21.98997,6317900],["2010-05-17",22.44,21.99977,4052500],["2010-05-18",22.06,21.62723,5731200],["2010-05-19",21.81,21.38213,5226300],["2010-05-20",20.72,20.31351,7554700],["2010-05-21",21.12,20.70567,4367600],["2010-05-24",20.81,20.40175,3192300],["2010-05-25",20.63,20.22528,3880400],["2010-05-26",20.66,20.2547,2983900],["2010-05-27",20.89,20.48018,3436600],["2010-05-28",20.73,20.32332,2651200],["2010-06-01",20.2,19.80371,2826900],["2010-06-02",20.66,20.2547,2092100],["2010-06-03",21.08,20.66645,2584800],["2010-06-04",20.87,20.46057,5977900],["2010-06-07",20.01,19.61744,2971400],["2010-06-08",20.25,19.85273,3390900],["2010-06-09",20.58,20.17626,3116200],["2010-06-10",21.3,20.88213,2192600],["2010-06-11",21.76,21.33311,2406900],["2010-06-14",21.78,21.35273,3680800],["2010-06-15",22.4,21.96056,2263500],["2010-06-16",22.68,22.23507,2825600],["2010-06-17",23.03,22.5782,3527100],["2010-06-18",22.85,22.40173,3552500],["2010-06-21",22.57,22.12723,2035000],["2010-06-22",22.12,21.68605,1835100],["2010-06-23",22.14,21.70565,2515000],["2010-06-24",21.64,21.21547,1892500],["2010-06-25",21.86,21.43115,1515600],["2010-06-28",21.88,21.45076,1638100],["2010-06-29",20.9,20.48998,1990500],["2010-06-30",20.65,20.24489,1983100],["2010-07-01",20.47,20.06842,2709100],["2010-07-02",20.25,19.85273,1672900],["2010-07-06",20.32,19.92136,1696700],["2010-07-07",20.81,20.40175,2475900],["2010-07-08",21.17,20.75469,1384600],["2010-07-09",21.63,21.20566,1232000],["2010-07-12",21.31,20.89194,1039800],["2010-07-13",21.58,21.15664,2172200],["2010-07-14",21.5,21.07821,1597800],["2010-07-15",21.3,20.88213,1446300],["2010-07-16",20.31,19.91156,2752400],["2010-07-19",20.57,20.16646,1713400],["2010-07-20",21.37,20.95076,1999300],["2010-07-21",21.28,20.86253,2479600],["2010-07-22",21.89,21.46056,2020100],["2010-07-23",22.18,21.74487,1552700],["2010-07-26",22.5,22.0586,1234000],["2010-07-27",22.06,21.62723,1894300],["2010-07-28",21.78,21.35273,1874500],["2010-07-29",21.66,21.23508,2146200],["2010-07-30",21.48,21.05861,2787900],["2010-08-02",21.76,21.33311,2686400],["2010-08-03",21.44,21.0194,2697200],["2010-08-04",20.29,19.89195,9765800],["2010-08-05",19.59,19.20568,4622300],["2010-08-06",19.39,19.00961,3553300],["2010-08-09",19.49,19.10764,1995100],["2010-08-10",19.42,19.03903,2021400],["2010-08-11",18.72,18.35275,2753700],["2010-08-12",18.84,18.47039,2447100],["2010-08-13",18.88,18.50961,1554900],["2010-08-16",18.78,18.41157,1630700],["2010-08-17",19.24,18.86255,3443200],["2010-08-18",19.31,18.93118,1468000],["2010-08-19",18.91,18.53903,1391100],["2010-08-20",18.85,18.4802,2091900],["2010-08-23",18.69,18.32334,1406500],["2010-08-24",18.18,17.82334,3214900],["2010-08-25",18.05,17.6959,3970200],["2010-08-26",17.93,17.57825,2031500],["2010-08-27",18.41,18.04883,2239900],["2010-08-30",17.95,17.59786,1569400],["2010-08-31",17.94,17.58805,1665800],["2010-09-01",18.45,18.08805,1670700],["2010-09-02",18.7,18.33315,1404200],["2010-09-03",18.87,18.49981,1190200],["2010-09-07",18.46,18.09785,999700],["2010-09-08",18.73,18.36255,1192500],["2010-09-09",18.26,17.90177,1759800],["2010-09-10",18.22,17.86256,1786800],["2010-09-13",17.72,17.37236,6002600],["2010-09-14",17.84,17.49001,4935700],["2010-09-15",17.95,17.59786,1801900],["2010-09-16",17.71,17.36256,1562700],["2010-09-17",18.21,17.85275,3322800],["2010-09-20",18.7,18.33315,2623100],["2010-09-21",18.77,18.40177,2612400],["2010-09-22",18.5,18.13707,1165700],["2010-09-23",18.28,17.92138,1228300],["2010-09-24",18.86,18.49001,1663800],["2010-09-27",19.38,18.9998,2718300],["2010-09-28",19.31,18.93118,1954200],["2010-09-29",19.26,18.88216,1610000],["2010-09-30",19.08,18.70569,1518700],["2010-10-01",19.01,18.63706,1861000],["2010-10-04",18.83,18.4606,1588500],["2010-10-05",19.16,18.78411,2538000],["2010-10-06",19.1,18.7253,1486500],["2010-10-07",19.81,19.42136,2749100],["2010-10-08",20,19.60764,2137400],["2010-10-11",20.1,19.70568,993300],["2010-10-12",20.21,19.81352,1632100],["2010-10-13",20.42,20.0194,1575500],["2010-10-14",20.16,19.7645,954800],["2010-10-15",20.08,19.68608,1967600],["2010-10-18",20.28,19.88215,877400],["2010-10-19",19.75,19.36255,1453800],["2010-10-20",20.03,19.63705,1071900],["2010-10-21",20.2,19.80371,1204600],["2010-10-22",19.4,19.01941,2305100],["2010-10-25",19.88,19.48999,1713400],["2010-10-26",19.95,19.55863,1074000],["2010-10-27",19.52,19.13706,1068700],["2010-10-28",19.82,19.43118,1174300],["2010-10-29",19.66,19.27431,1315000],["2010-11-01",19.77,19.38215,1201600],["2010-11-02",19.93,19.53901,1691700],["2010-11-03",17.94,17.58805,12587800],["2010-11-04",17.77,17.42139,7267500],["2010-11-05",17.85,17.49982,4441200],["2010-11-08",18,17.64688,3340600],["2010-11-09",17.56,17.2155,3112800],["2010-11-10",17.82,17.47041,3027800],["2010-11-11",17.85,17.49982,1718700],["2010-11-12",17.31,16.97042,2271500],["2010-11-15",17.38,17.03904,1233500],["2010-11-16",17.05,16.71551,1711000],["2010-11-17",17.73,17.38217,4234900],["2010-11-18",17.98,17.62727,2795700],["2010-11-19",17.7,17.35276,2178700],["2010-11-22",17.76,17.41158,1916800],["2010-11-23",17.55,17.2057,2221700],["2010-11-24",18.11,17.75472,2092100],["2010-11-26",17.83,17.48021,724800],["2010-11-29",17.84,17.49001,3150700],["2010-11-30",17.61,17.26452,2794800],["2010-12-01",17.8,17.4508,2444700],["2010-12-02",18.32,17.9606,2564200],["2010-12-03",18.73,18.36255,2588100],["2010-12-06",19,18.62725,2381600],["2010-12-07",19.07,18.69588,2153600],["2010-12-08",19.53,19.14686,3481800],["2010-12-09",19.74,19.35274,2607400],["2010-12-10",19.94,19.54881,1864900],["2010-12-13",19.82,19.43118,2037500],["2010-12-14",20.06,19.66646,2056600],["2010-12-15",20.11,19.71549,1927800],["2010-12-16",19.8,19.41157,2644200],["2010-12-17",19.47,19.08804,4650900],["2010-12-20",19.47,19.08804,1961400],["2010-12-21",19.93,19.53901,1981200],["2010-12-22",20.12,19.72529,1683600],["2010-12-23",19.77,19.38215,1392500],["2010-12-27",19.65,19.2645,802500],["2010-12-28",19.8,19.41157,842400],["2010-12-29",19.86,19.47039,912100],["2010-12-30",19.78,19.39195,849000],["2010-12-31",19.92,19.52921,1275400],["2011-01-03",20.04,19.64686,1745700],["2011-01-04",20.88,20.47038,4804700],["2011-01-05",20.83,20.42136,2439600],["2011-01-06",21.26,20.84293,2890100],["2011-01-07",21.16,20.74488,2366800],["2011-01-10",21.42,20.99978,1722200],["2011-01-11",21.4,20.98018,2363900],["2011-01-12",21.62,21.19585,1632900],["2011-01-13",21.36,20.94097,1449400],["2011-01-14",22.22,21.78409,2326000],["2011-01-18",22.56,22.11742,2058400],["2011-01-19",22.21,21.77428,2703100],["2011-01-20",22.24,21.8037,1549300],["2011-01-21",21.93,21.49977,2244700],["2011-01-24",23.4,22.94094,4591200],["2011-01-25",23.06,22.6076,2201000],["2011-01-26",23.58,23.11741,1855300],["2011-01-27",23.65,23.18604,2582500],["2011-01-28",23.12,22.66643,1964500],["2011-01-31",23.73,23.26446,2054400],["2011-02-01",23.89,23.42132,2095200],["2011-02-02",23.6,23.13702,2934300],["2011-02-03",23.34,22.88212,1965700],["2011-02-04",23.59,23.12721,1996100],["2011-02-07",23.61,23.14682,1659700],["2011-02-08",23.48,23.01937,1839400],["2011-02-09",23.49,23.02917,1790000],["2011-02-10",23.8,23.3331,2041700],["2011-02-11",23.98,23.50956,1062200],["2011-02-14",23.87,23.40173,1933000],["2011-02-15",23.56,23.0978,1479600],["2011-02-16",23.97,23.49976,1625900],["2011-02-17",24.03,23.55858,1568600],["2011-02-18",23.74,23.27427,2373700],["2011-02-22",22.63,22.18604,4557000],["2011-02-23",22.63,22.18604,6695300],["2011-02-24",21.83,21.40174,3314700],["2011-02-25",22.28,21.84291,2062900],["2011-02-28",22.81,22.36251,3237500],["2011-03-01",22.39,21.95075,2677500],["2011-03-02",22.67,22.22526,2877900],["2011-03-03",22.66,22.21545,2163800],["2011-03-04",22.5,22.0586,1761800],["2011-03-07",22.26,21.8233,1815500],["2011-03-08",22.52,22.07821,1333400],["2011-03-09",22.47,22.02919,929800],["2011-03-10",21.77,21.34291,1406600],["2011-03-11",22.34,21.90173,2054100],["2011-03-14",22.08,21.64684,2714900],["2011-03-15",21.82,21.39194,2380300],["2011-03-16",21.33,20.91155,2371100],["2011-03-17",21.55,21.12723,1591500],["2011-03-18",21.66,21.23508,1891600],["2011-03-21",22.12,21.68605,1511600],["2011-03-22",21.88,21.45076,1441500],["2011-03-23",22.11,21.67625,1212200],["2011-03-24",22.59,22.14683,1496500],["2011-03-25",22.51,22.0684,1161500],["2011-03-28",21.93,21.49977,1275800],["2011-03-29",22.22,21.78409,1805000],["2011-03-30",22.43,21.98997,1456800],["2011-03-31",22.43,21.98997,1434200],["2011-04-01",22.79,22.34291,1369900],["2011-04-04",22.61,22.16644,1204100],["2011-04-05",22.35,21.91154,1693500],["2011-04-06",22.84,22.39193,1916700],["2011-04-07",22.63,22.18604,1189900],["2011-04-08",22.52,22.07821,1137600],["2011-04-11",22.58,22.13703,1378700],["2011-04-12",21.98,21.5488,1278500],["2011-04-13",20.9,20.48998,4545400],["2011-04-14",20.93,20.5194,2400800],["2011-04-15",20.98,20.56841,2003100],["2011-04-18",20.61,20.20568,1745900],["2011-04-19",20.86,20.45076,1615100],["2011-04-20",20.84,20.43116,1913900],["2011-04-21",21.19,20.7743,1369300],["2011-04-25",20.81,20.40175,1180400],["2011-04-26",20.9,20.48998,2300000],["2011-04-27",20.98,20.56841,2608800],["2011-04-28",21.3,20.88213,3214400],["2011-04-29",21.68,21.25468,2432500],["2011-05-02",21.46,21.039,2023900],["2011-05-03",21.43,21.00959,2585300],["2011-05-04",19.12,18.74491,9791200],["2011-05-05",19.33,18.95078,3552200],["2011-05-06",19.58,19.19588,2683300],["2011-05-09",19.71,19.32333,1719700],["2011-05-10",19.74,19.35274,1857200],["2011-05-11",19.62,19.23509,2374400],["2011-05-12",19.59,19.20568,1973100],["2011-05-13",19.73,19.34294,3411900],["2011-05-16",19.65,19.2645,2475200],["2011-05-17",19.13,18.7547,3215800],["2011-05-18",19.42,19.03903,2096600],["2011-05-19",19.65,19.2645,1326300],["2011-05-20",19.74,19.35274,3089700],["2011-05-23",19.42,19.03903,1684800],["2011-05-24",19.16,18.78411,1490700],["2011-05-25",19.4,19.01941,1600800],["2011-05-26",19.36,18.9802,1716400],["2011-05-27",19.59,19.20568,1727500],["2011-05-31",19.75,19.36255,2849000],["2011-06-01",19.32,18.94098,2905400],["2011-06-02",19.43,19.04882,2178200],["2011-06-03",19.07,18.69588,1507300],["2011-06-06",18.54,18.17628,2486300],["2011-06-07",18.94,18.56844,2489300],["2011-06-08",19.02,18.64687,2388200],["2011-06-09",18.98,18.60765,1130300],["2011-06-10",18.74,18.37236,1915800],["2011-06-13",18.7,18.33315,1485200],["2011-06-14",19.02,18.64687,2322800],["2011-06-15",18.82,18.45078,1751400],["2011-06-16",18.82,18.45078,2129400],["2011-06-17",18.81,18.44098,3116200],["2011-06-20",18.91,18.53903,992600],["2011-06-21",19.23,18.85275,1418500],["2011-06-22",19.43,19.04882,1667600],["2011-06-23",19.83,19.44098,2368800],["2011-06-24",19.46,19.07823,2096200],["2011-06-27",19.71,19.32333,1481600],["2011-06-28",19.89,19.4998,1072400],["2011-06-29",20.34,19.94097,2810900],["2011-06-30",20.2,19.80371,2544500],["2011-07-01",20.54,20.13704,1715600],["2011-07-05",20.58,20.17626,1670100],["2011-07-06",20.63,20.22528,1141300],["2011-07-07",20.86,20.45076,1192400],["2011-07-08",20.5,20.09783,991200],["2011-07-11",19.86,19.47039,1449300],["2011-07-12",19.62,19.23509,1215600],["2011-07-13",19.8,19.41157,1699800],["2011-07-14",19.08,18.70569,2512300],["2011-07-15",19.13,18.7547,1779400],["2011-07-18",18.96,18.58804,1280500],["2011-07-19",19.31,18.93118,972300],["2011-07-20",19.38,18.9998,934700],["2011-07-21",19.77,19.38215,1005900],["2011-07-22",19.73,19.34294,827800],["2011-07-25",19.71,19.32333,653500],["2011-07-26",19.53,19.14686,1027500],["2011-07-27",18.91,18.53903,2019100],["2011-07-28",18.58,18.21549,1772700],["2011-07-29",18.52,18.15667,2309600],["2011-08-01",17.9,17.54884,3361500],["2011-08-02",17.07,16.73511,4939800],["2011-08-03",18.93,18.55863,6099200],["2011-08-04",17.37,17.02924,3399700],["2011-08-05",17.35,17.00963,5363800],["2011-08-08",15.46,15.15671,4609300],["2011-08-09",17.08,16.74493,4870500],["2011-08-10",16.64,16.31355,5716100],["2011-08-11",17.75,17.40178,3497500],["2011-08-12",17.71,17.36256,2546900],["2011-08-15",18.13,17.77432,1632400],["2011-08-16",17.81,17.4606,2124200],["2011-08-17",17.51,17.16649,1898700],["2011-08-18",16.27,15.95081,3152500],["2011-08-19",16.26,15.94101,3217700],["2011-08-22",16.19,15.87238,1604100],["2011-08-23",16.96,16.62728,1285300],["2011-08-24",17.49,17.14688,1714700],["2011-08-25",17.21,16.87237,2208200],["2011-08-26",18.12,17.76453,3060500],["2011-08-29",18.36,17.99981,2913600],["2011-08-30",19.18,18.80373,2466700],["2011-08-31",19.19,18.81353,2207300],["2011-09-01",18.78,18.41157,2985200],["2011-09-02",17.94,17.58805,1656700],["2011-09-06",18,17.64688,1899800],["2011-09-07",18.61,18.24491,1444900],["2011-09-08",18.42,18.05863,1320500],["2011-09-09",17.78,17.43119,2017400],["2011-09-12",17.79,17.441,1443500],["2011-09-13",18.2,17.84295,1534400],["2011-09-14",18.53,18.16648,1530500],["2011-09-15",18.91,18.53903,1342800],["2011-09-16",18.83,18.4606,2128300],["2011-09-19",19.04,18.66648,2536100],["2011-09-20",18.9,18.52922,1464200],["2011-09-21",18.91,18.53903,3267700],["2011-09-22",18.32,17.9606,4158800],["2011-09-23",19.03,18.65668,2854400],["2011-09-26",19.03,18.65668,5085000],["2011-09-27",19.43,19.04882,2631200],["2011-09-28",18.66,18.29393,2372300],["2011-09-29",19.44,19.05863,2943500],["2011-09-30",18.79,18.42138,3081400],["2011-10-03",17.37,17.02924,3135500],["2011-10-04",18.07,17.71551,4292700],["2011-10-05",18.96,18.58804,2933000],["2011-10-06",19.63,19.2449,2587000],["2011-10-07",19.22,18.84294,2981100],["2011-10-10",19.82,19.43118,1685800],["2011-10-11",19.68,19.29392,2058500],["2011-10-12",20.07,19.67627,2418400],["2011-10-13",19.71,19.32333,2116900],["2011-10-14",20.06,19.66646,1532200],["2011-10-17",19.54,19.15667,1879900],["2011-10-18",20.04,19.64686,2052100],["2011-10-19",19.73,19.34294,1792900],["2011-10-20",19.71,19.32333,1697600],["2011-10-21",20.39,19.98999,1865400],["2011-10-24",20.8,20.39195,1503300],["2011-10-25",20.3,19.90176,1368400],["2011-10-26",20.57,20.16646,1681500],["2011-10-27",21.61,21.18605,2539100],["2011-10-28",21.69,21.26449,1965400],["2011-10-31",20.89,20.48018,1681600],["2011-11-01",19.84,19.45078,3691200],["2011-11-02",22.15,21.71546,4640700],["2011-11-03",22.44,21.99977,3007900],["2011-11-04",21.91,21.48016,2610500],["2011-11-07",21.02,20.60763,3672900],["2011-11-08",20.95,20.53901,3351400],["2011-11-09",19.64,19.2547,3472800],["2011-11-10",18.94,18.56844,7701600],["2011-11-11",19.16,18.78411,3967200],["2011-11-14",18.77,18.40177,2259100],["2011-11-15",19.19,18.81353,2824300],["2011-11-16",19.71,19.32333,4948900],["2011-11-17",19.44,19.05863,3031400],["2011-11-18",19.36,18.9802,2481500],["2011-11-21",19.06,18.68608,1825600],["2011-11-22",19.16,18.78411,2140200],["2011-11-23",18.75,18.38216,1956300],["2011-11-25",18.87,18.49981,1187000],["2011-11-28",19.79,19.40177,2041600],["2011-11-29",19.44,19.05863,2933600],["2011-11-30",20.59,20.18606,2276500],["2011-12-01",20.67,20.2645,2055900],["2011-12-02",20.65,20.24489,1339300],["2011-12-05",20.99,20.57822,1388100],["2011-12-06",20.88,20.47038,1280200],["2011-12-07",20.84,20.43116,1510200],["2011-12-08",20.18,19.78411,2386400],["2011-12-09",20.89,20.48018,1850800],["2011-12-12",20.68,20.2743,1720600],["2011-12-13",20.23,19.83312,2072200],["2011-12-14",19.93,19.53901,1973900],["2011-12-15",20.27,19.87234,1568900],["2011-12-16",20.91,20.49979,3083200],["2011-12-19",20.5,20.09783,2536000],["2011-12-20",21.19,20.7743,2100900],["2011-12-21",21.1,20.68607,1561900],["2011-12-22",21.68,21.25468,1452000],["2011-12-23",21.86,21.43115,678600],["2011-12-27",21.76,21.33311,737600],["2011-12-28",21.43,21.00959,975400],["2011-12-29",21.58,21.15664,953900],["2011-12-30",21.54,21.11743,732000],["2012-01-03",21.56,21.13703,2087100],["2012-01-04",21.61,21.18605,936800],["2012-01-05",21.88,21.45076,1410700],["2012-01-06",21.72,21.2939,796700],["2012-01-09",21.61,21.18605,1126500],["2012-01-10",22.03,21.59782,1014000],["2012-01-11",22.05,21.61742,980500],["2012-01-12",22.14,21.70565,1092900],["2012-01-13",22.04,21.60761,986900],["2012-01-17",21.66,21.23508,1284200],["2012-01-18",21.55,21.12723,3537800],["2012-01-19",21.69,21.26449,1289900],["2012-01-20",21.4,20.98018,1189100],["2012-01-23",20.86,20.45076,1946800],["2012-01-24",20.89,20.48018,1084600],["2012-01-25",21.48,21.05861,1017100],["2012-01-26",21.47,21.0488,1062700],["2012-01-27",21.67,21.24488,1206000],["2012-01-30",21.8,21.37233,904200],["2012-01-31",21.6,21.17625,908900],["2012-02-01",22.08,21.64684,859900],["2012-02-02",22.21,21.77428,910900],["2012-02-03",22.3,21.86252,1384600],["2012-02-06",22.44,21.99977,976300],["2012-02-07",22.44,21.99977,999000],["2012-02-08",22.2,21.76447,953200],["2012-02-09",22.46,22.01938,1249800],["2012-02-10",21.88,21.45076,878800],["2012-02-13",21.95,21.51939,1165800],["2012-02-14",22.2,21.76447,837000],["2012-02-15",21.92,21.48997,1024800],["2012-02-16",21.88,21.45076,1038800],["2012-02-17",21.74,21.31351,1196000],["2012-02-21",21.79,21.36253,1603500],["2012-02-22",21.27,20.85273,2721900],["2012-02-23",21.28,20.86253,2055800],["2012-02-24",21.07,20.65665,1805300],["2012-02-27",21.34,20.92136,1890200],["2012-02-28",21.3,20.88213,929100],["2012-02-29",20.9,20.48998,1259400],["2012-03-01",21.18,20.76449,1354000],["2012-03-02",20.98,20.56841,1076600],["2012-03-05",21.25,20.83312,1440400],["2012-03-06",20.72,20.31351,1760300],["2012-03-07",21.03,20.61743,1003600],["2012-03-08",21.42,20.99978,2230500],["2012-03-09",21.66,21.23508,2130500],["2012-03-12",21.6,21.17625,1439100],["2012-03-13",21.78,21.35273,2132400],["2012-03-14",21.65,21.22527,971900],["2012-03-15",21.89,21.46056,1534400],["2012-03-16",21.94,21.50958,1664400],["2012-03-19",21.78,21.35273,1315300],["2012-03-20",21.39,20.97037,1563400],["2012-03-21",21.31,20.89194,1801000],["2012-03-22",21.25,20.83312,1187400],["2012-03-23",21.41,20.98997,1094900],["2012-03-26",21.64,21.21547,1322800],["2012-03-27",21.36,20.94097,2167700],["2012-03-28",21.06,20.64684,1558000],["2012-03-29",20.94,20.5292,1398400],["2012-03-30",20.9,20.48998,1061300],["2012-04-02",21.03,20.61743,1530200],["2012-04-03",21.12,20.70567,2347300],["2012-04-04",21.56,21.13703,3532600],["2012-04-05",21.65,21.22527,2149200],["2012-04-09",20.89,20.48018,1861900],["2012-04-10",20.34,19.94097,2718600],["2012-04-11",20.73,20.32332,1629400],["2012-04-12",20.98,20.56841,1679700],["2012-04-13",20.74,20.33312,1722000],["2012-04-16",20.89,20.48018,1799000],["2012-04-17",21.35,20.93115,2550400],["2012-04-18",21.13,20.71547,1318600],["2012-04-19",20.78,20.37234,2054300],["2012-04-20",21.23,20.81351,1325200],["2012-04-23",20.82,20.41155,1638500],["2012-04-24",21.07,20.65665,1292600],["2012-04-25",21.43,21.00959,1378400],["2012-04-26",21.62,21.19585,795700],["2012-04-27",22.06,21.62723,1771100],["2012-04-30",22.12,21.68605,1808700],["2012-05-01",22.31,21.87232,1702200],["2012-05-02",22.63,22.18604,3452700],["2012-05-03",23.5,23.03898,4900000],["2012-05-04",23.16,22.70564,2636200],["2012-05-07",23.5,23.03898,2872200],["2012-05-08",23.37,22.91153,2269000],["2012-05-09",23.11,22.65663,1842900],["2012-05-10",23.04,22.588,2446000],["2012-05-11",23.13,22.67623,1418300],["2012-05-14",22.9,22.45075,1028700],["2012-05-15",22.6,22.15664,1635400],["2012-05-16",22.74,22.29389,2402400],["2012-05-17",22.01,21.57821,1884000],["2012-05-18",21.66,21.23508,2386600],["2012-05-21",22.13,21.69586,1392900],["2012-05-22",22.23,21.79389,1735000],["2012-05-23",22.6,22.15664,1516400],["2012-05-24",22.91,22.46056,2421300],["2012-05-25",22.7,22.25467,2417100],["2012-05-29",22.53,22.08801,2115700],["2012-05-30",22.14,21.70565,2078000],["2012-05-31",22.58,22.13703,3292200],["2012-06-01",21.6,21.17625,3164000],["2012-06-04",21.37,20.95076,2828200],["2012-06-05",21.29,20.87234,2483400],["2012-06-06",21.93,21.49977,1977000],["2012-06-07",22.27,21.83311,2730100],["2012-06-08",22.54,22.09781,1426200],["2012-06-11",22.18,21.74487,1781600],["2012-06-12",22.39,21.95075,1402000],["2012-06-13",22.29,21.85271,2026500],["2012-06-14",22.88,22.43114,2058600],["2012-06-15",22.81,22.36251,3399100],["2012-06-18",23.33,22.87231,2554300],["2012-06-19",23.24,22.78408,2003300],["2012-06-20",23.15,22.69585,1723700],["2012-06-21",22.73,22.28408,3352200],["2012-06-22",22.83,22.38212,1797000],["2012-06-25",22.34,21.90173,1029500],["2012-06-26",22.57,22.12723,1726600],["2012-06-27",22.91,22.46056,1440600],["2012-06-28",23.54,23.07819,2083000],["2012-06-29",24.07,23.5978,2505800],["2012-07-02",23.89,23.42132,1954100],["2012-07-03",23.65,23.18604,1445800],["2012-07-05",23.83,23.3625,2171800],["2012-07-06",23.5,23.03898,1100500],["2012-07-09",23.5,23.03898,1197100],["2012-07-10",23.09,22.63702,1283700],["2012-07-11",22.73,22.28408,1620800],["2012-07-12",23.11,22.65663,1872900],["2012-07-13",23.39,22.93114,1143300],["2012-07-16",23.28,22.8233,1088300],["2012-07-17",23.51,23.04878,1174200],["2012-07-18",23.5,23.03898,1603900],["2012-07-19",22.71,22.26448,3225600],["2012-07-20",22.01,21.57821,2153900],["2012-07-23",22.22,21.78409,1583200],["2012-07-24",22.05,21.61742,1745200],["2012-07-25",22.11,21.67625,1423000],["2012-07-26",22.69,22.24487,1147200],["2012-07-27",23.14,22.68604,1754800],["2012-07-30",23.27,22.81349,1121000],["2012-07-31",22.99,22.53899,1416400],["2012-08-01",22.47,22.02919,2402400],["2012-08-02",23.93,23.46054,4660400],["2012-08-03",24.71,24.22524,2837000],["2012-08-06",24.48,23.99975,2489500],["2012-08-07",24.56,24.07818,1829200],["2012-08-08",24.76,24.27426,1073900],["2012-08-09",24.58,24.09779,1284900],["2012-08-10",24.78,24.29387,1469900],["2012-08-13",24.56,24.07818,1036000],["2012-08-14",24.55,24.06838,1716200],["2012-08-15",24.77,24.28406,589800],["2012-08-16",25.08,24.58798,1400600],["2012-08-17",24.96,24.47034,1971500],["2012-08-20",24.68,24.19583,972400],["2012-08-21",24.76,24.27426,1256900],["2012-08-22",24.34,23.8625,1131200],["2012-08-23",24.31,23.83309,1433200],["2012-08-24",24.2,23.72524,1142000],["2012-08-27",24.13,23.65661,898900],["2012-08-28",24.23,23.75465,1264300],["2012-08-29",23.92,23.45074,1251600],["2012-08-30",23.62,23.15662,752000],["2012-08-31",24,23.52917,2106500],["2012-09-04",24.07,23.5978,1344900],["2012-09-05",24.02,23.54878,987900],["2012-09-06",24.78,24.29387,1211400],["2012-09-07",24.75,24.26446,938500],["2012-09-10",24.46,23.98014,1208900],["2012-09-11",24.54,24.05857,1314100],["2012-09-12",24.87,24.3821,1534000],["2012-09-13",25.7,25.19582,2754100],["2012-09-14",25.82,25.31347,2851400],["2012-09-17",25.54,25.03896,1404700],["2012-09-18",25.5,24.99974,761400],["2012-09-19",25.34,24.84289,1698700],["2012-09-20",24.93,24.44093,1958400],["2012-09-21",24.9,24.41151,2221800],["2012-09-24",25.05,24.55857,1739000],["2012-09-25",24.72,24.23504,1604500],["2012-09-26",24.73,24.24485,1350100],["2012-09-27",24.73,24.24485,1381900],["2012-09-28",24.7,24.21544,1545800],["2012-10-01",24.69,24.20563,1777100],["2012-10-02",24.82,24.33307,1886100],["2012-10-03",24.88,24.3919,1133000],["2012-10-04",24.83,24.34289,1791400],["2012-10-05",24.75,24.26446,2020100],["2012-10-08",24.63,24.14681,837300],["2012-10-09",24.18,23.70564,1002900],["2012-10-10",23.93,23.46054,1444700],["2012-10-11",24.07,23.5978,2338700],["2012-10-12",24.3,23.82328,2786700],["2012-10-15",24.11,23.63701,2060900],["2012-10-16",24.5,24.01936,1773200],["2012-10-17",24.24,23.76446,2238700],["2012-10-18",24.14,23.66642,2480900],["2012-10-19",23.55,23.088,1971800],["2012-10-22",23.33,22.87231,1296700],["2012-10-23",23.25,22.79388,1152800],["2012-10-24",23.28,22.8233,640800],["2012-10-25",23.55,23.088,869300],["2012-10-26",23.6,23.13702,1244400],["2012-10-31",25.93,25.42131,8624300],["2012-11-01",25.72,25.21543,4019400],["2012-11-02",25.45,24.95072,2087700],["2012-11-05",25.98,25.47033,1801800],["2012-11-06",26.4,25.88208,2842900],["2012-11-07",26.65,26.12719,3247700],["2012-11-08",26.04,25.52914,1946300],["2012-11-09",26.09,25.57817,1920600],["2012-11-12",25.85,25.34287,1967700],["2012-11-13",25.5,24.99974,2223500],["2012-11-14",25.03,24.53896,2281400],["2012-11-15",24.98,24.48994,1823900],["2012-11-16",25.1,24.60759,1879400],["2012-11-19",25.29,24.79387,1825900],["2012-11-20",25.14,24.6468,2689600],["2012-11-21",25.2,24.70563,1352200],["2012-11-23",25.47,24.97033,497900],["2012-11-26",25.65,25.1468,1666400],["2012-11-27",25.11,24.61739,1576900],["2012-11-28",25.1,24.60759,1442900],["2012-11-29",25.4,24.9017,1868800],["2012-11-30",25.86,25.35268,4051600],["2012-12-03",25.81,25.30366,1299000],["2012-12-04",26.11,25.59778,2079300],["2012-12-05",25.93,25.42131,2133700],["2012-12-06",25.7,25.19582,1540800],["2012-12-07",26.02,25.50954,1541800],["2012-12-10",26.92,26.39188,3383900],["2012-12-11",26.97,26.4409,2227800],["2012-12-12",27.38,26.84286,2856200],["2012-12-13",27.05,26.51933,1740700],["2012-12-14",27.09,26.55855,1241800],["2012-12-17",27.26,26.72522,1565300],["2012-12-18",27.59,27.04874,2226100],["2012-12-19",27.27,26.73502,1484300],["2012-12-20",27.6,27.05855,1496600],["2012-12-21",27.21,26.6762,2261000],["2012-12-24",27.19,26.65659,557100],["2012-12-26",27.04,26.50953,1143900],["2012-12-27",26.99,26.46051,1355400],["2012-12-28",26.48,25.96052,1108000],["2012-12-31",27.29,26.75463,1672300],["2013-01-02",27.91,27.36246,1869000],["2013-01-03",27.67,27.12717,1829200],["2013-01-04",27.96,27.41149,1875200],["2013-01-07",28.25,27.69579,2499700],["2013-01-08",28.47,27.91148,1853200],["2013-01-09",28.82,28.25461,1748200],["2013-01-10",29.19,28.61735,2043200],["2013-01-11",29.02,28.45069,1522300],["2013-01-14",28.66,28.09775,1790700],["2013-01-15",28.88,28.31343,1178700],["2013-01-16",28.58,28.01932,1347900],["2013-01-17",28.61,28.04873,1701400],["2013-01-18",28.84,28.27422,1178500],["2013-01-22",29.43,28.85264,2661300],["2013-01-23",29.18,28.60755,1660800],["2013-01-24",29.59,29.0095,1873300],["2013-01-25",29.72,29.13695,1575000],["2013-01-28",29.73,29.14675,1235500],["2013-01-29",29.91,29.32322,1695700],["2013-01-30",29.01,28.44088,2242100],["2013-01-31",28.97,28.40166,1561400],["2013-02-01",28.66,28.09775,2411500],["2013-02-04",28.17,27.61736,2839000],["2013-02-05",28.17,27.61736,2519100],["2013-02-06",28.53,27.97031,2335600],["2013-02-07",28.56,27.99971,1361200],["2013-02-08",28.42,27.86246,1473200],["2013-02-11",28.19,27.63697,1366200],["2013-02-12",28.61,28.04873,1658100],["2013-02-13",28.99,28.42127,2305600],["2013-02-14",29.11,28.53892,1515300],["2013-02-15",28.74,28.17618,1541800],["2013-02-19",28.89,28.32323,2405000],["2013-02-20",28.14,27.58794,2957700],["2013-02-21",28.44,27.88207,4230100],["2013-02-22",28.7,28.13696,2845200],["2013-02-25",28.16,27.60756,2189800],["2013-02-26",27.89,27.34286,2220600],["2013-02-27",28.04,27.48991,1803200],["2013-02-28",28.4,27.84285,2519100],["2013-03-01",28.19,27.63697,3249300],["2013-03-04",28.39,27.83304,2166600],["2013-03-05",29.04,28.4703,1611800],["2013-03-06",29.26,28.68598,1423500],["2013-03-07",29.26,28.68598,1116400],["2013-03-08",29.49,28.91147,1581200],["2013-03-11",29.85,29.2644,1593100],["2013-03-12",29.51,28.93107,1394900],["2013-03-13",29.58,28.9997,1241800],["2013-03-14",29.73,29.14675,933200],["2013-03-15",29.43,28.85264,1991700],["2013-03-18",29.32,28.7448,786900],["2013-03-19",29.27,28.69578,1309000],["2013-03-20",29.45,28.87225,1199400],["2013-03-21",28.61,28.04873,2008000],["2013-03-22",28.75,28.18599,1479900],["2013-03-25",28.44,27.88207,1200500],["2013-03-26",28.45,27.89187,1416000],["2013-03-27",28.33,27.77422,1777200],["2013-03-28",28.58,28.01932,1719900],["2013-04-01",27.91,27.36246,1923000],["2013-04-02",27.02,26.48992,4017200],["2013-04-03",26.39,25.87228,4420700],["2013-04-04",26.63,26.10757,3376200],["2013-04-05",26.93,26.40169,3033000],["2013-04-08",27.98,27.43109,2470700],["2013-04-09",27.91,27.36246,1668700],["2013-04-10",28.11,27.55854,1376100],["2013-04-11",27.94,27.39187,1380700],["2013-04-12",28.06,27.50952,1161000],["2013-04-15",26.71,26.186,1851700],["2013-04-16",27.31,26.77423,1102000],["2013-04-17",26.98,26.4507,2079300],["2013-04-18",26.7,26.1762,1889600],["2013-04-19",27.31,26.77423,2211800],["2013-04-22",27.42,26.88207,1922600],["2013-04-23",27.57,27.02913,1744800],["2013-04-24",27.37,26.83305,1616600],["2013-04-25",27.78,27.23502,1470600],["2013-04-26",27.56,27.01933,1010800],["2013-04-29",27.58,27.03893,731600],["2013-04-30",27.48,26.94089,1431800],["2013-05-01",27.02,26.48992,2513100],["2013-05-02",28.63,28.06833,3062000],["2013-05-03",28.92,28.35265,1553400],["2013-05-06",29.29,28.71539,1471900],["2013-05-07",29.09,28.51931,1580300],["2013-05-08",29.02,28.45069,1403200],["2013-05-09",28.79,28.2252,966000],["2013-05-10",29.14,28.56833,1083600],["2013-05-13",28.72,28.15657,1323100],["2013-05-14",29.41,28.83303,2441900],["2013-05-15",29.8,29.21538,1882900],["2013-05-16",29.74,29.15656,1351600],["2013-05-17",30.2,29.60753,2076500],["2013-05-20",30.29,29.69577,1806600],["2013-05-21",30.06,29.47028,1590100],["2013-05-22",29.4,28.82323,1952700],["2013-05-23",29.3,28.72519,1335600],["2013-05-24",28.86,28.29382,1268600],["2013-05-28",28.88,28.31343,1407500],["2013-05-29",28.51,27.9507,878100],["2013-05-30",28.57,28.00951,1175700],["2013-05-31",28.37,27.81344,1863100],["2013-06-03",28.15,27.59775,2416700],["2013-06-04",27.14,26.60756,4972400],["2013-06-05",26.91,26.38208,3425400],["2013-06-06",27.29,26.75463,3256700],["2013-06-07",27.66,27.11737,1994500],["2013-06-10",27.25,26.71541,2384200],["2013-06-11",26.76,26.23502,1405800],["2013-06-12",26.24,25.72523,2265700],["2013-06-13",26.26,25.74483,3364800],["2013-06-14",26.27,25.75464,2527700],["2013-06-17",26.58,26.05855,2044300],["2013-06-18",27.11,26.57816,2023700],["2013-06-19",26.94,26.41149,2210900],["2013-06-20",26.17,25.6566,2313000],["2013-06-21",25.81,25.30366,3746900],["2013-06-24",25.74,25.23503,2104700],["2013-06-25",26.2,25.68601,2234700],["2013-06-26",26.18,25.6664,1182400],["2013-06-27",26.7,26.1762,2265000],["2013-06-28",26.46,25.9409,2239000],["2013-07-01",26.46,25.9409,1411400],["2013-07-02",26.12,25.60758,1506500],["2013-07-03",26.19,25.6762,660500],["2013-07-05",26.4,25.88208,1038000],["2013-07-08",26.77,26.24483,2722200],["2013-07-09",27.16,26.62718,1820200],["2013-07-10",27.18,26.64678,1127000],["2013-07-11",27.34,26.80365,1138600],["2013-07-12",27.74,27.1958,1210100],["2013-07-15",27.79,27.24482,1121800],["2013-07-16",27.93,27.38207,1614600],["2013-07-17",27.79,27.24482,1142300],["2013-07-18",27.82,27.27423,1662400],["2013-07-19",28.27,27.71541,1131100],["2013-07-22",28.49,27.93109,1372900],["2013-07-23",28.31,27.75461,657800],["2013-07-24",27.85,27.30364,885800],["2013-07-25",27.77,27.2252,1284800],["2013-07-26",27.53,26.98992,687500],["2013-07-29",26.59,26.06836,1954800],["2013-07-30",26.55,26.02913,1509500],["2013-07-31",26.81,26.28404,1890600],["2013-08-01",28.14,27.58794,4523400],["2013-08-02",28.16,27.60756,1678100],["2013-08-05",28,27.4507,1418900],["2013-08-06",27.55,27.00953,1452600],["2013-08-07",27.13,26.59776,2821000],["2013-08-08",27.35,26.81345,2035000],["2013-08-09",27.6,27.05855,1619800],["2013-08-12",27.62,27.07815,1327700],["2013-08-13",27.37,26.83305,1256900],["2013-08-14",27.14,26.60756,1057200],["2013-08-15",26.73,26.20561,1198300],["2013-08-16",26.54,26.01933,1265700],["2013-08-19",26.01,25.49974,2074400],["2013-08-20",26.22,25.70562,1324200],["2013-08-21",26.29,25.77424,1711000],["2013-08-22",26.87,26.34286,1292200],["2013-08-23",27.13,26.59776,2674300],["2013-08-26",26.93,26.40169,1400700],["2013-08-27",26.46,25.9409,1369300],["2013-08-28",26.24,25.72523,1074400],["2013-08-29",26.34,25.82326,822700],["2013-08-30",26.14,25.62719,1250100],["2013-09-03",25.93,25.42131,1308700],["2013-09-04",25.96,25.45072,1785400],["2013-09-05",26.08,25.56837,1393100],["2013-09-06",25.78,25.27425,2027600],["2013-09-09",25.78,25.27425,2901300],["2013-09-10",26.08,25.56837,2488100],["2013-09-11",25.96,25.45072,1695300],["2013-09-12",26.2,25.68601,1949300],["2013-09-13",26.02,25.50954,2120000],["2013-09-16",26.59,26.06836,2077300],["2013-09-17",27.13,26.59776,2040800],["2013-09-18",27.58,27.03893,2081700],["2013-09-19",27.75,27.2056,2019900],["2013-09-20",27.37,26.83305,1982800],["2013-09-23",27.24,26.70561,1155200],["2013-09-24",27.66,27.11737,2237000],["2013-09-25",27.99,27.44089,2644900],["2013-09-26",28.21,27.65658,1946200],["2013-09-27",27.64,27.09776,3294600],["2013-09-30",27.51,26.97031,1609400],["2013-10-01",27.81,27.26442,1753100],["2013-10-02",27.91,27.36246,1391300],["2013-10-03",27.74,27.1958,1695500],["2013-10-04",27.8,27.25462,876300],["2013-10-07",27.51,26.97031,1002600],["2013-10-08",27.05,26.51933,1543000],["2013-10-09",27.03,26.49973,1547200],["2013-10-10",27.68,27.13698,1596100],["2013-10-11",28.36,27.80363,1440300],["2013-10-14",28.37,27.81344,1116500],["2013-10-15",27.83,27.28403,1036500],["2013-10-16",28.08,27.52913,1230900],["2013-10-17",28.61,28.04873,1159700],["2013-10-18",28.75,28.18599,1215400],["2013-10-21",28.72,28.15657,953500],["2013-10-22",29.28,28.70559,2253500],["2013-10-23",29.18,28.60755,1709300],["2013-10-24",29.22,28.64676,956300],["2013-10-25",29.15,28.57813,1349500],["2013-10-28",29.22,28.64676,1587800],["2013-10-29",29.56,28.98009,1824500],["2013-10-30",29.77,29.18597,3133200],["2013-10-31",30.21,29.61734,7170700],["2013-11-01",30.59,29.98989,3004400],["2013-11-04",30.55,29.95067,1698300],["2013-11-05",30.27,29.67617,1564100],["2013-11-06",30.31,29.71538,2110100],["2013-11-07",29.87,29.28402,2475000],["2013-11-08",29.86,29.27421,1986300],["2013-11-11",29.84,29.2546,1604200],["2013-11-12",29.84,29.2546,2119400],["2013-11-13",29.96,29.37225,1454000],["2013-11-14",30.07,29.48009,1327700],["2013-11-15",30.02,29.43107,1651500],["2013-11-18",29.74,29.15656,1563400],["2013-11-19",29.46,28.88205,1780800],["2013-11-20",29.27,28.69578,1226400],["2013-11-21",29.36,28.78403,1431600],["2013-11-22",29.12,28.54872,1593500],["2013-11-25",29.4,28.82323,1669900],["2013-11-26",29.49,28.91147,863600],["2013-11-27",29.62,29.03892,824700],["2013-11-29",29.61,29.02911,677200],["2013-12-02",29.37,28.79382,976100],["2013-12-03",29.49,28.91147,1224000],["2013-12-04",29.36,28.78403,1179300],["2013-12-05",29.12,28.54872,1185300],["2013-12-06",29.54,28.96049,2463900],["2013-12-09",29.67,29.08794,1491300],["2013-12-10",29.38,28.80363,1584500],["2013-12-11",29.01,28.44088,1979100],["2013-12-12",28.82,28.25461,1312100],["2013-12-13",28.73,28.16638,997700],["2013-12-16",29.04,28.4703,1003800],["2013-12-17",29.17,28.59774,1384900],["2013-12-18",30.64,30.0389,3395900],["2013-12-19",30.28,29.68597,2123000],["2013-12-20",30.66,30.05851,3743600],["2013-12-23",31,30.39184,1171200],["2013-12-24",31.16,30.5487,542300],["2013-12-26",31.29,30.67615,653300],["2013-12-27",31.33,30.71536,734000],["2013-12-30",31.21,30.59772,999000],["2013-12-31",31.56,30.94085,885700],["2014-01-02",31.29,30.67615,959400],["2014-01-03",31.35,30.73498,951900],["2014-01-06",30.96,30.35263,1270600],["2014-01-07",31.21,30.59772,990300],["2014-01-08",31.32,30.70556,2086000],["2014-01-09",31.79,31.16635,3052900],["2014-01-10",31.7,31.07811,1460800],["2014-01-13",31.15,30.5389,1380100],["2014-01-14",31.57,30.95066,1534300],["2014-01-15",31.48,30.86242,1347600],["2014-01-16",31.36,30.74478,1212000],["2014-01-17",31.64,31.01929,1175400],["2014-01-21",31.97,31.34281,1075300],["2014-01-22",32.14,31.50948,1086900],["2014-01-23",32.02,31.39184,1176700],["2014-01-24",31.07,30.46047,1908000],["2014-01-27",30.72,30.11733,1409500],["2014-01-28",30.83,30.22518,1181700],["2014-01-29",30.46,29.86244,1363600],["2014-01-30",31,30.39184,1150500],["2014-01-31",31.17,30.55851,2651800],["2014-02-03",30.03,29.44087,1584700],["2014-02-04",30.6,29.99969,1050000],["2014-02-05",30.65,30.04871,1303200],["2014-02-06",30.71,30.10753,1539100],["2014-02-07",31.24,30.62713,1271800],["2014-02-10",31.32,30.70556,1201400],["2014-02-11",31.44,30.82321,1167100],["2014-02-12",31.62,30.99968,1091000],["2014-02-13",31.77,31.14674,901700],["2014-02-14",31.99,31.36242,1478600],["2014-02-18",32.35,31.71536,1879300],["2014-02-19",32.1,31.47026,2036600],["2014-02-20",34.54,33.8624,7544900],["2014-02-21",34.5,33.82318,3171900],["2014-02-24",34.78,34.09769,2153300],["2014-02-25",34.49,33.81337,3048000],["2014-02-26",34.76,34.07808,2274500],["2014-02-27",35.01,34.32317,1531300],["2014-02-28",35.21,34.51926,1379000],["2014-03-03",35.37,34.67611,1883900],["2014-03-04",35.86,35.15649,2058900],["2014-03-05",35.8,35.09768,1990700],["2014-03-06",36.43,35.71531,2286400],["2014-03-07",36.51,35.79374,2054800],["2014-03-10",36.15,35.44081,1595100],["2014-03-11",35.94,35.23492,1176300],["2014-03-12",35.46,34.76435,2298300],["2014-03-13",35.27,34.57806,2065700],["2014-03-14",35.35,34.65652,854000],["2014-03-17",35.83,35.12708,2148800],["2014-03-18",36.15,35.44081,1612200],["2014-03-19",36.12,35.4114,2128700],["2014-03-20",36.57,35.85256,1573800],["2014-03-21",36.78,36.05845,3860500],["2014-03-24",36.47,35.75454,1493700],["2014-03-25",36.35,35.63688,2244500],["2014-03-26",36.3,35.58788,1417500],["2014-03-27",36.1,35.39179,1509300],["2014-03-28",36.86,36.13688,1370100],["2014-03-31",36.9,36.1761,1697600],["2014-04-01",37.04,36.31335,1062000],["2014-04-02",37,36.27414,1276400],["2014-04-03",36.83,36.10747,3511000],["2014-04-04",36.45,35.73493,1658100],["2014-04-07",35.58,34.882,1872400],["2014-04-08",35.74,35.03886,1230300],["2014-04-09",36.48,35.76433,1333700],["2014-04-10",36.08,35.37219,1408200],["2014-04-11",35.28,34.58787,2016600],["2014-04-14",35.15,34.46042,1971700],["2014-04-15",35.32,34.6271,1917800],["2014-04-16",35.83,35.12708,1273300],["2014-04-17",36.64,35.9212,1518200],["2014-04-21",36.23,35.51923,1823700],["2014-04-22",36.08,35.37219,1679100],["2014-04-23",35.94,35.23492,1413000],["2014-04-24",35.7,34.99964,1210900],["2014-04-25",35.2,34.50945,1794900],["2014-04-28",34.89,34.20554,1693100],["2014-04-29",34.74,34.05848,1785200],["2014-04-30",35.28,34.58787,2782300],["2014-05-01",35.17,34.48003,2279700],["2014-05-02",34.63,33.95063,2095600],["2014-05-05",34.6,33.92122,1697700],["2014-05-06",34.04,33.37221,1967800],["2014-05-07",34.19,33.51926,1875200],["2014-05-08",34.01,33.34279,1957000],["2014-05-09",33.55,32.89181,2826900],["2014-05-12",33.78,33.11731,3931500],["2014-05-13",34.11,33.44082,2716000],["2014-05-14",33.35,32.69573,2185000],["2014-05-15",33.01,32.3624,1866600],["2014-05-16",32.81,32.16634,1818600],["2014-05-19",33.14,32.48986,2477300],["2014-05-20",32.6,31.96046,1800100],["2014-05-21",32.74,32.09771,794100],["2014-05-22",33,32.3526,1064600],["2014-05-23",33.2,32.54869,1765700],["2014-05-27",33.66,32.99966,2058000],["2014-05-28",34.12,33.45063,2525700],["2014-05-29",34.09,33.42123,1715400],["2014-05-30",33.95,33.28398,1737300],["2014-06-02",33.43,32.77417,2077000],["2014-06-03",33.57,32.91143,1632000],["2014-06-04",33.56,32.90163,1916300],["2014-06-05",34.4,33.72515,2226600],["2014-06-06",34.6,33.92122,1252900],["2014-06-09",35.39,34.69571,2440000],["2014-06-10",34.7,34.01925,1357100],["2014-06-11",34.45,33.77416,1367000],["2014-06-12",33.83,33.16633,1182800],["2014-06-13",33.91,33.24477,1192900],["2014-06-16",33.78,33.11731,1105800],["2014-06-17",33.95,33.28398,1122400],["2014-06-18",33.98,33.31338,1238800],["2014-06-19",34.54,33.8624,1682400],["2014-06-20",34.78,34.09769,1498100],["2014-06-23",34.62,33.94083,1395500],["2014-06-24",34.03,33.3624,1125800],["2014-06-25",34.33,33.65652,1300400],["2014-06-26",34.37,33.69573,1060500],["2014-06-27",34.76,34.07808,1205000],["2014-06-30",34.58,33.90161,1648700],["2014-07-01",35.11,34.42122,1839900],["2014-07-02",35.36,34.6663,1461100],["2014-07-03",35.47,34.77415,651600],["2014-07-07",35.05,34.3624,1389500],["2014-07-08",35.11,34.42122,1499900],["2014-07-09",35.06,34.3722,869200],["2014-07-10",34.67,33.98985,991200],["2014-07-11",34.83,34.14671,822700],["2014-07-14",34.96,34.27416,1061300],["2014-07-15",34.88,34.19573,788700],["2014-07-16",35.01,34.32317,597200],["2014-07-17",34.65,33.97023,977100],["2014-07-18",35.1,34.4114,1028400],["2014-07-21",35.18,34.48983,817200],["2014-07-22",35.54,34.84278,1063100],["2014-07-23",35.34,34.64671,1175500],["2014-07-24",34.97,34.28396,1439800],["2014-07-25",34.89,34.20554,1055600],["2014-07-28",34.95,34.26435,1163100],["2014-07-29",34.45,33.77416,796900],["2014-07-30",34.97,34.28396,2086000],["2014-07-31",33.49,32.83301,3759000],["2014-08-01",33.83,33.16633,1596800],["2014-08-04",33.94,33.27415,926800],["2014-08-05",33.18,32.52907,2603200],["2014-08-06",33.59,32.93104,2121500],["2014-08-07",33.36,32.70554,1416200],["2014-08-08",33.77,33.10752,1239800],["2014-08-11",34.64,33.96043,2009400],["2014-08-12",34.6,33.92122,968700],["2014-08-13",34.86,34.17612,1001600],["2014-08-14",34.96,34.27416,1431800],["2014-08-15",34.59,33.91141,1253500],["2014-08-18",35.15,34.46042,946200],["2014-08-19",35.32,34.6271,923100],["2014-08-20",35.17,34.48003,1457500],["2014-08-21",35.99,35.28395,1380400],["2014-08-22",36.2,35.48985,1384800],["2014-08-25",36.08,35.37219,930800],["2014-08-26",36.32,35.60748,701200],["2014-08-27",36.16,35.45061,605600],["2014-08-28",36.23,35.51923,803500],["2014-08-29",36.34,35.62709,832800],["2014-09-02",36.96,36.23492,2236200],["2014-09-03",37.2,36.47021,1352300],["2014-09-04",36.92,36.1957,900300],["2014-09-05",37.03,36.30355,1009800],["2014-09-08",37.12,36.39179,688000],["2014-09-09",36.89,36.16628,695900],["2014-09-10",36.91,36.18591,776500],["2014-09-11",37.11,36.38198,707900],["2014-09-12",36.54,35.82317,897600],["2014-09-15",36.54,35.82317,618700],["2014-09-16",36.79,36.06826,666500],["2014-09-17",36.98,36.25453,729900],["2014-09-18",37.05,36.32315,1079100],["2014-09-19",37.01,36.28393,1703200],["2014-09-22",37.14,36.41139,1453700],["2014-09-23",36.85,36.12706,1563900],["2014-09-24",37,36.27414,886500],["2014-09-25",36.22,35.50944,926800],["2014-09-26",36.35,35.63688,1017800],["2014-09-29",36.34,35.62709,1193300],["2014-09-30",36.29,35.57806,1654000],["2014-10-01",35.1,34.4114,1712200],["2014-10-02",35.28,34.58787,1441900],["2014-10-03",35.6,34.9016,926800],["2014-10-06",35.26,34.56827,1039200],["2014-10-07",34.34,33.66632,1294100],["2014-10-08",34.86,34.17612,1349600],["2014-10-09",33.38,32.72515,2929300],["2014-10-10",32.15,31.51928,3725700],["2014-10-13",31.25,30.63694,2985900],["2014-10-14",30.63,30.0291,3024200],["2014-10-15",30.68,30.07812,2357100],["2014-10-16",30.37,29.77421,2835300],["2014-10-17",31.48,30.86242,2460600],["2014-10-20",31.44,30.82321,1396200],["2014-10-21",32.65,32.00947,1797200],["2014-10-22",31.99,31.36242,1498700],["2014-10-23",32.47,31.833,1253800],["2014-10-24",32.82,32.17614,1010600],["2014-10-27",32.69,32.04869,924400],["2014-10-28",33.11,32.46045,1375600],["2014-10-29",32.82,32.17614,1229400],["2014-10-30",33.14,32.48986,909100],["2014-10-31",34.08,33.41142,1974200],["2014-11-03",33.77,33.10752,1337000],["2014-11-04",33,32.3526,2145400],["2014-11-05",33.23,32.57809,4746700],["2014-11-06",33.95,33.28398,3086700],["2014-11-07",33.92,33.25456,1656000],["2014-11-10",33.8,33.13691,1451800],["2014-11-11",34.08,33.41142,1210200],["2014-11-12",34.09,33.42123,1097800],["2014-11-13",33.65,32.98986,1206300],["2014-11-14",33.16,32.50946,2086400],["2014-11-17",33.17,32.51927,1377900],["2014-11-18",33.37,32.71534,1465400],["2014-11-19",32.61,31.97026,2149400],["2014-11-20",33.11,32.46045,1408900],["2014-11-21",33.29,32.63692,1293700],["2014-11-24",33.58,32.92123,1186900],["2014-11-25",33.79,33.12711,1106100],["2014-11-26",33.51,32.85259,1015000],["2014-11-28",30.5,29.90166,3645700],["2014-12-01",28.5,27.94089,6694800],["2014-12-02",29.21,28.63696,2606400],["2014-12-03",29.77,29.18597,2759000],["2014-12-04",29.62,29.03892,2794400],["2014-12-05",30.02,29.43107,1838400],["2014-12-08",29.4,28.82323,3828400],["2014-12-09",29.74,29.15656,2052500],["2014-12-10",28.29,27.735,2194700],["2014-12-11",28.08,27.52913,1977700],["2014-12-12",26.62,26.09777,5758400],["2014-12-15",25.85,25.34287,4860300],["2014-12-16",25.53,25.02916,2899000],["2014-12-17",26.63,26.10757,4768400],["2014-12-18",27.13,26.59776,3848600],["2014-12-19",27.61,27.06835,3954300],["2014-12-22",27.44,26.90168,2619400],["2014-12-23",28.07,27.51932,2626300],["2014-12-24",28.08,27.52913,854600],["2014-12-26",28.1,27.54873,1214700],["2014-12-29",28.52,27.9605,1706400],["2014-12-30",28.54,27.9801,1835700],["2014-12-31",28.39,27.83304,1619800],["2015-01-02",28.35,27.79383,1259900],["2015-01-05",27.55,27.00953,2299800],["2015-01-06",27.21,26.6762,3381800],["2015-01-07",27.19,26.65659,2766900],["2015-01-08",28.02,27.47031,4004600],["2015-01-09",27.53,26.98992,2564300],["2015-01-12",26.68,26.15659,2891000],["2015-01-13",26.47,25.95071,3341600],["2015-01-14",26.34,25.82326,2934900],["2015-01-15",25.79,25.28405,3486800],["2015-01-16",26.37,25.85268,2538400],["2015-01-20",26.38,25.86247,2135000],["2015-01-21",27.17,26.63698,2743900],["2015-01-22",27.24,26.70561,2207000],["2015-01-23",27.35,26.81345,2205200],["2015-01-26",27.56,27.01933,2119900],["2015-01-27",27.33,26.79384,2145800],["2015-01-28",26.32,25.80365,2668100],["2015-01-29",26.79,26.26444,2658900],["2015-01-30",26.48,25.96052,1889600],["2015-02-02",28.15,27.59775,3098000],["2015-02-03",29.02,28.45069,3149200],["2015-02-04",28.23,27.67618,2492300],["2015-02-05",28.94,28.37225,2010800],["2015-02-06",28.95,28.38206,1584100],["2015-02-09",28.75,28.18599,1653100],["2015-02-10",28.6,28.03893,1123300],["2015-02-11",28.53,27.97031,1638000],["2015-02-12",28.86,28.29382,1121100],["2015-02-13",28.76,28.19579,2893400],["2015-02-17",28.68,28.11736,3387600],["2015-02-18",29.38,28.80363,3729000],["2015-02-19",29.61,29.02911,2965200],["2015-02-20",29.51,28.93107,3737000],["2015-02-23",28.76,28.19579,3187000],["2015-02-24",29.04,28.4703,2004100],["2015-02-25",29.14,28.56833,1354700],["2015-02-26",28.86,28.29382,1626000],["2015-02-27",28.78,28.21539,1530100],["2015-03-02",28.66,28.09775,2868700],["2015-03-03",28.7,28.13696,1781600],["2015-03-04",28.6,28.03893,1851500],["2015-03-05",28.7,28.13696,1055100],["2015-03-06",28.33,27.77422,1488800],["2015-03-09",28.39,27.83304,1152700],["2015-03-10",28.13,27.57814,2330400],["2015-03-11",28.14,27.58794,1127400],["2015-03-12",28.14,27.58794,1969100],["2015-03-13",27.67,27.12717,2546200],["2015-03-16",28.16,27.60756,2359400],["2015-03-17",27.98,27.43109,1123200],["2015-03-18",28.39,27.83304,1830000],["2015-03-19",27.82,27.27423,1220100],["2015-03-20",28.04,27.48991,2935200],["2015-03-23",28.31,27.75461,1462300],["2015-03-24",28.22,27.66638,1010600],["2015-03-25",27.85,27.30364,1120400],["2015-03-26",28.24,27.68599,1704400],["2015-03-27",28.01,27.4605,1421200],["2015-03-30",28.83,28.26442,1534800],["2015-03-31",28.53,27.97031,1630800],["2015-04-01",28.4,27.84285,1316000],["2015-04-02",28.44,27.88207,918200],["2015-04-06",29.12,28.54872,1193000],["2015-04-07",28.66,28.09775,1447500],["2015-04-08",28.47,27.91148,1745700],["2015-04-09",28.69,28.12716,1540900],["2015-04-10",28.62,28.05853,1223600],["2015-04-13",28.71,28.14676,941600],["2015-04-14",29.06,28.4899,801600],["2015-04-15",29.95,29.36245,2523200],["2015-04-16",29.52,28.94088,2009000],["2015-04-17",29.11,28.53892,1012100],["2015-04-20",29.32,28.7448,823900],["2015-04-21",29.17,28.59774,888800],["2015-04-22",29.01,28.44088,1231800],["2015-04-23",29.21,28.63696,1320300],["2015-04-24",29.28,28.70559,1942600],["2015-04-27",29.48,28.90166,1427600],["2015-04-28",29.56,28.98009,1591500],["2015-04-29",29.68,29.09774,1923000],["2015-04-30",28.91,28.34285,4873300],["2015-05-01",28.23,27.67618,5296600],["2015-05-04",28.13,27.57814,3991900],["2015-05-05",27.95,27.40168,3424300],["2015-05-06",28,27.4507,2361900],["2015-05-07",28.03,27.48011,1665700],["2015-05-08",28.77,28.20559,1776900],["2015-05-11",29.18,28.60755,2220800],["2015-05-12",28.76,28.19579,2061100],["2015-05-13",29.23,28.65657,2270100],["2015-05-14",29.37,28.79382,3007400],["2015-05-15",29.68,29.09774,2715800],["2015-05-18",30.01,29.42127,2053000],["2015-05-19",29.43,28.85264,2745100],["2015-05-20",29.63,29.04872,1169100],["2015-05-21",30.15,29.55851,1500200],["2015-05-22",29.62,29.03892,1129600],["2015-05-26",28.92,28.35265,2271200],["2015-05-27",29.53,28.95068,1548200],["2015-05-28",29.41,28.83303,1075400],["2015-05-29",29.32,28.7448,1670300],["2015-06-01",29.5,28.92127,1395400],["2015-06-02",30.04,29.45068,2236500],["2015-06-03",30.07,29.48009,2147600],["2015-06-04",29.18,28.60755,2787900],["2015-06-05",29.4,28.82323,1586200],["2015-06-08",28.83,28.26442,2730000],["2015-06-09",28.9,28.33304,1504900],["2015-06-10",29.33,28.7546,1799200],["2015-06-11",29.45,28.87225,1175800],["2015-06-12",29.74,29.15656,1728600],["2015-06-15",29.44,28.86245,1964500],["2015-06-16",29.92,29.33303,2675900],["2015-06-17",29.83,29.2448,2522000],["2015-06-18",29.8,29.21538,2105800],["2015-06-19",29.84,29.2546,3042300],["2015-06-22",30.41,29.81341,2310400],["2015-06-23",30.25,29.65656,1962700],["2015-06-24",29.6,29.01931,1535200],["2015-06-25",29.19,28.61735,1598600],["2015-06-26",29.7,29.11735,3213000],["2015-06-29",28.83,28.26442,2266500],["2015-06-30",28.82,28.25461,1694400],["2015-07-01",28.74,28.17618,2279200],["2015-07-02",28.55,27.9899,1853800],["2015-07-06",28.32,27.76442,2094500],["2015-07-07",28.79,28.2252,3302100],["2015-07-08",27.7,27.15659,3127700],["2015-07-09",27.93,27.38207,2374300],["2015-07-10",28.09,27.53893,1775400],["2015-07-13",28.6,28.03893,1663700],["2015-07-14",28.9,28.33304,1495700],["2015-07-15",28.29,27.735,2188400],["2015-07-16",28.51,27.9507,1527800],["2015-07-17",28.19,27.63697,1497300],["2015-07-20",28.15,27.59775,2650900],["2015-07-21",28.11,27.55854,3226000],["2015-07-22",27.77,27.2252,2525000],["2015-07-23",27.46,26.92129,1930500],["2015-07-24",27,26.47031,1640700],["2015-07-27",26.63,26.10757,2208800],["2015-07-28",27.21,26.6762,2072500],["2015-07-29",27.79,27.24482,1525100],["2015-07-30",27.78,27.23502,1223400],["2015-07-31",27.62,27.07815,1774100],["2015-08-03",27.42,26.88207,1658500],["2015-08-04",27.33,26.79384,2286200],["2015-08-05",23.11,22.65663,13491900],["2015-08-06",23.34,22.88212,6586600],["2015-08-07",23.64,23.17623,4275800],["2015-08-10",24.48,23.99975,4260000],["2015-08-11",24.45,23.97034,3675900],["2015-08-12",24.94,24.45073,3923300],["2015-08-13",24.19,23.71544,4153200],["2015-08-14",24.53,24.04877,2558100],["2015-08-17",24.46,23.98014,2927900],["2015-08-18",24.49,24.00956,2330600],["2015-08-19",24.18,23.70564,3267500],["2015-08-20",23.66,23.19584,2873300],["2015-08-21",23.06,22.6076,3864300],["2015-08-24",21.97,21.539,5594200],["2015-08-25",21.83,21.40174,4348200],["2015-08-26",22.41,21.97036,4251400],["2015-08-27",23.65,23.18604,3729900],["2015-08-28",23.77,23.30368,4427800],["2015-08-31",24.24,23.76446,3629800],["2015-09-01",23.26,22.80369,4789500],["2015-09-02",23.7,23.23505,3954100],["2015-09-03",23.88,23.41153,3090800],["2015-09-04",23.69,23.22525,2450100],["2015-09-08",24.42,23.94093,2524900],["2015-09-09",24.36,23.8821,3431700],["2015-09-10",24.54,24.05857,2973300],["2015-09-11",24.4,23.92133,3301600],["2015-09-14",24.22,23.74485,2344000],["2015-09-15",24.61,24.1272,2172200],["2015-09-16",24.93,24.44093,2197000],["2015-09-17",24.74,24.25465,3186300],["2015-09-18",24.58,24.09779,5712000],["2015-09-21",24.91,24.42131,2531000],["2015-09-22",24.46,23.98014,2549700],["2015-09-23",23.73,23.26446,3208100],["2015-09-24",24.1,23.62721,3258600],["2015-09-25",24.38,23.90171,2507300],["2015-09-28",23.6,23.13702,3046700],["2015-09-29",23.85,23.3821,3702900],["2015-09-30",24.21,23.73505,3954900],["2015-10-01",24.69,24.20563,3772000],["2015-10-02",24.75,24.26446,4043700],["2015-10-05",25.56,25.05856,3537700],["2015-10-06",25.63,25.12719,2560300],["2015-10-07",26.2,25.68601,4908200],["2015-10-08",26.78,26.25463,2400600],["2015-10-09",26.51,25.98993,2225400],["2015-10-12",26.28,25.76444,1586700],["2015-10-13",25.88,25.37228,3185500],["2015-10-14",25.6,25.09778,2673900],["2015-10-15",26.21,25.69581,2113700],["2015-10-16",18.74,18.37236,24411200],["2015-10-19",19.31,18.93118,13030000],["2015-10-20",19.84,19.45078,5256000],["2015-10-21",19.55,19.16647,4000800],["2015-10-22",19.32,18.94098,5198100],["2015-10-23",19.48,19.09785,3964300],["2015-10-26",19.51,19.12725,2805800],["2015-10-27",19.32,18.94098,3196500],["2015-10-28",19.84,19.45078,4722300],["2015-10-29",19.85,19.46058,3858300],["2015-10-30",20.11,19.71549,5425500],["2015-11-02",20.03,19.63705,4619900],["2015-11-03",20.16,19.7645,3983200],["2015-11-04",19.95,19.55863,4602300],["2015-11-05",20.73,20.32332,5894200],["2015-11-06",20.85,20.44096,10309500],["2015-11-09",21.24,20.82331,7730800],["2015-11-10",21.49,21.06841,5404000],["2015-11-11",21.65,21.22527,3483400],["2015-11-12",20.67,20.2645,4231700],["2015-11-13",20.7,20.29391,4645600],["2015-11-16",21.17,20.75469,3006700],["2015-11-17",20.95,20.53901,3431900],["2015-11-18",21.31,20.89194,4282500],["2015-11-19",21.55,21.12723,3212200],["2015-11-20",21.5,21.07821,2266800],["2015-11-23",21.41,20.98997,2793400],["2015-11-24",21.76,21.33311,2705900],["2015-11-25",21.68,21.25468,2663600],["2015-11-27",21.72,21.2939,1661500],["2015-11-30",22.05,21.61742,3689700],["2015-12-01",22.56,22.11742,3111900],["2015-12-02",22.6,22.15664,3756900],["2015-12-03",22.94,22.48997,5706700],["2015-12-04",21.54,21.11743,4418400],["2015-12-07",20.85,20.44096,5392200],["2015-12-08",20.27,19.87234,3842800],["2015-12-09",20.33,19.93117,4459500],["2015-12-10",20.42,20.0194,2803300],["2015-12-11",19.83,19.44098,3694600],["2015-12-14",19.84,19.45078,3553600],["2015-12-15",20.32,19.92136,2444700],["2015-12-16",20.71,20.30371,2698600],["2015-12-17",19.86,19.47039,3009000],["2015-12-18",19.86,19.47039,8772600],["2015-12-21",19.97,19.57823,3441300],["2015-12-22",20.22,19.82332,1741400],["2015-12-23",20.91,20.49979,2135500],["2015-12-24",20.68,20.2743,1024400],["2015-12-28",20.62,20.21548,1942200],["2015-12-29",20.77,20.36254,2185000],["2015-12-30",20.52,20.11744,1733300],["2015-12-31",20.25,19.85273,2290300],["2016-01-04",20.31,19.91156,3487700],["2016-01-05",19.46,19.07823,4667800],["2016-01-06",19.44,19.05863,3412600],["2016-01-07",18.92,18.54883,2769100],["2016-01-08",18.7,18.33315,3360600],["2016-01-11",18.47,18.10765,3279300],["2016-01-12",18.5,18.13707,2905400],["2016-01-13",18.08,17.72531,2829300],["2016-01-14",18.03,17.67628,4361900],["2016-01-15",18.13,17.77432,3537400],["2016-01-19",17.55,17.2057,4404100],["2016-01-20",17.64,17.29394,5953300],["2016-01-21",17.66,17.31355,5413600],["2016-01-22",17.89,17.53904,4139500],["2016-01-25",17.83,17.48021,4148300],["2016-01-26",17.91,17.55864,3292300],["2016-01-27",17.77,17.42139,3315300],["2016-01-28",18,17.64688,3002000],["2016-01-29",18.7,18.33315,4497200],["2016-02-01",18.75,18.38216,2711600],["2016-02-02",18.35,17.99001,2901800],["2016-02-03",18.58,18.21549,2883500],["2016-02-04",18.9,18.52922,2704100],["2016-02-05",18.82,18.45078,2149400],["2016-02-08",17.65,17.30374,4875900],["2016-02-09",17.54,17.19591,3629100],["2016-02-10",17.49,17.14688,4097700],["2016-02-11",17.29,16.9508,3701300],["2016-02-12",17.66,17.31355,4108500],["2016-02-16",18.04,17.68609,3572800],["2016-02-17",18.56,18.19589,5581700],["2016-02-18",18.57,18.20569,4375200],["2016-02-19",18.68,18.31354,2926700],["2016-02-22",19.02,18.64687,2813800],["2016-02-23",18.7,18.33315,2903700],["2016-02-24",18.52,18.15667,6052300],["2016-02-25",19.92,19.52921,5252600],["2016-02-26",20.21,19.81352,4141600],["2016-02-29",20.29,19.89195,4297600],["2016-03-01",20.89,20.48018,3086000],["2016-03-02",21.2,20.7841,3132900],["2016-03-03",21.51,21.08802,2963200],["2016-03-04",21.76,21.33311,3102600],["2016-03-07",22.01,21.57821,2934000],["2016-03-08",22,21.56841,3064700],["2016-03-09",21.96,21.52919,3492500],["2016-03-10",22.11,21.67625,3299200],["2016-03-11",22.56,22.11742,1858000],["2016-03-14",22.46,22.01938,2156100],["2016-03-15",21.91,21.48016,3559100],["2016-03-16",22.19,21.75468,2417900],["2016-03-17",22.52,22.07821,1982800],["2016-03-18",22.67,22.22526,3025700],["2016-03-21",22.64,22.19585,2005200],["2016-03-22",22.7,22.25467,2387100],["2016-03-23",22.32,21.88213,2317100],["2016-03-24",22.3,21.86252,2664200],["2016-03-28",22.29,21.85271,1559300],["2016-03-29",22.58,22.13703,1753600],["2016-03-30",22.62,22.17624,1775000],["2016-03-31",22.56,22.11742,1785800],["2016-04-01",22.46,22.01938,2052300],["2016-04-04",22.16,21.72527,1658800],["2016-04-05",22.05,21.61742,2158300],["2016-04-06",22.46,22.01938,2392100],["2016-04-07",21.84,21.41154,3451500],["2016-04-08",22.13,21.69586,1755000],["2016-04-11",21.93,21.49977,2006700],["2016-04-12",22.39,21.95075,1826900],["2016-04-13",22.76,22.3135,1610200],["2016-04-14",22.61,22.16644,1224700],["2016-04-15",22.6,22.15664,1404300],["2016-04-18",22.63,22.18604,1332800],["2016-04-19",22.89,22.44094,2009600],["2016-04-20",22.9,22.45075,1151300],["2016-04-21",22.95,22.49977,2105300],["2016-04-22",23.41,22.95074,2464500],["2016-04-25",22.95,22.49977,2011100],["2016-04-26",23.63,23.16643,2856800],["2016-04-27",24.29,23.81348,3730600],["2016-04-28",23.58,23.11741,2222600],["2016-04-29",23.72,23.25466,2134200],["2016-05-02",23.92,23.45074,1666200],["2016-05-03",23.32,22.86251,1795200],["2016-05-04",23.22,22.76447,2618300],["2016-05-05",23.16,22.70564,3881700],["2016-05-06",23.63,23.16643,2395000],["2016-05-09",23.21,22.75467,1615100],["2016-05-10",23.66,23.19584,1708600],["2016-05-11",23.63,23.16643,2316500],["2016-05-12",23.41,22.95074,2130800],["2016-05-13",22.85,22.40173,2674900],["2016-05-16",23.2,22.74487,2377600],["2016-05-17",22.74,22.29389,2396100],["2016-05-18",22.42,21.98017,3855300],["2016-05-19",22.57,22.12723,2607400],["2016-05-20",22.82,22.37231,4556900],["2016-05-23",22.87,22.42133,2470800],["2016-05-24",22.65,22.20566,3974000],["2016-05-25",23.41,22.95074,3035500],["2016-05-26",23.57,23.1076,2448300],["2016-05-27",23.66,23.19584,2425900],["2016-05-31",24.03,23.55858,10871300],["2016-06-01",23.94,23.47034,2745500],["2016-06-02",23.63,23.16643,1838200],["2016-06-03",23.61,23.14682,2099000],["2016-06-06",23.92,23.45074,1275100],["2016-06-07",24.1,23.62721,2317100],["2016-06-08",24.38,23.90171,1666400],["2016-06-09",24.1,23.62721,1467700],["2016-06-10",23.47,23.00956,1663500],["2016-06-13",23.02,22.56839,1916800],["2016-06-14",22.95,22.49977,1925500],["2016-06-15",23.05,22.5978,2299500],["2016-06-16",23.09,22.63702,1803700],["2016-06-17",23.21,22.75467,3133600],["2016-06-20",23.44,22.98016,1150700],["2016-06-21",23.5,23.03898,1376200],["2016-06-22",23.56,23.0978,1617700],["2016-06-23",24.11,23.63701,1854800],["2016-06-24",23.01,22.55859,4879200],["2016-06-27",21.72,21.2939,2704200],["2016-06-28",21.92,21.48997,2187600],["2016-06-29",22.43,21.98997,2948600],["2016-06-30",23.12,22.66643,2308800],["2016-07-01",23.17,22.71545,1308600],["2016-07-05",23.04,22.588,1983000],["2016-07-06",23.46,22.99976,2226300],["2016-07-07",23.66,23.19584,2174100],["2016-07-08",24.36,23.8821,1898000],["2016-07-11",24.67,24.18603,1617000],["2016-07-12",25.39,24.8919,2558600],["2016-07-13",25.43,24.93111,2484200],["2016-07-14",25.36,24.86249,1828800],["2016-07-15",25.46,24.96052,2516400],["2016-07-18",25.68,25.1762,1592100],["2016-07-19",25.46,24.96052,1274800],["2016-07-20",25.55,25.04876,1504200],["2016-07-21",25.42,24.92131,1187900],["2016-07-22",25.4,24.9017,1191000],["2016-07-25",25.42,24.92131,1325700],["2016-07-26",25.76,25.25464,1432600],["2016-07-27",25.84,25.33308,1759800],["2016-07-28",25.57,25.06837,1161000],["2016-07-29",25.6,25.09778,1140000],["2016-08-01",25.39,24.8919,1845300],["2016-08-02",25.17,24.67622,2883500],["2016-08-03",25.42,24.92131,2254900],["2016-08-04",23.45,22.98996,5867700],["2016-08-05",24.85,24.3625,3935200],["2016-08-08",24.64,24.15661,1766200],["2016-08-09",24.79,24.30367,1493600],["2016-08-10",24.73,24.24485,1504500],["2016-08-11",25.07,24.57818,2046000],["2016-08-12",24.9,24.41151,2019800],["2016-08-15",25.38,24.8821,1392600],["2016-08-16",25.39,24.8919,1437900],["2016-08-17",25.44,24.94092,1706500],["2016-08-18",26.14,25.62719,3835200],["2016-08-19",25.94,25.43111,2099500],["2016-08-22",26,25.48993,3064300],["2016-08-23",26.36,25.84287,1593400],["2016-08-24",26.28,25.76444,2665700],["2016-08-25",26.22,25.70562,1432800],["2016-08-26",26,25.48993,1779700],["2016-08-29",26.12,25.60758,1351700],["2016-08-30",25.95,25.44092,1267100],["2016-08-31",25.73,25.22523,1638400],["2016-09-01",25.74,25.23503,1634300],["2016-09-02",26.16,25.6468,1657500],["2016-09-06",26.22,25.70562,1649300],["2016-09-07",26.01,25.49974,1820600],["2016-09-08",26.11,25.59778,1226100],["2016-09-09",25.32,24.82327,2464500],["2016-09-12",25.31,24.81347,2716500],["2016-09-13",24.87,24.3821,2188500],["2016-09-14",24.67,24.18603,1269800],["2016-09-15",24.94,24.45073,1326600],["2016-09-16",24.93,24.44093,2824700],["2016-09-19",25.41,24.91151,1500100],["2016-09-20",24.88,24.3919,1801500],["2016-09-21",25.71,25.20562,2433000],["2016-09-22",25.94,25.43111,1613800],["2016-09-23",26.21,25.69581,2183200],["2016-09-26",26.45,25.93111,2012100],["2016-09-27",26.88,26.35267,2874700],["2016-09-28",27.83,27.28403,2942600],["2016-09-29",27.8,27.25462,2374500],["2016-09-30",27.99,27.44089,1899300],["2016-10-03",27.88,27.33305,2440100],["2016-10-04",27.9,27.35266,2350800],["2016-10-05",28.26,27.7056,1473600],["2016-10-06",28.58,28.01932,1445000],["2016-10-07",28.51,27.9507,2220500],["2016-10-10",28.76,28.19579,2133400],["2016-10-11",27.87,27.32325,1863800],["2016-10-12",28,27.4507,2195500],["2016-10-13",27.88,27.33305,2457300],["2016-10-14",27.94,27.39187,1584200],["2016-10-17",27.61,27.06835,2884000],["2016-10-18",27.91,27.36246,1253100],["2016-10-19",28.21,27.65658,1819000],["2016-10-20",28.34,27.78402,1614300],["2016-10-21",28.27,27.71541,1445400],["2016-10-24",28.49,27.93109,1370700],["2016-10-25",28.41,27.85265,2596800],["2016-10-26",28.42,27.86246,1548600],["2016-10-27",28.19,27.63697,1784200],["2016-10-28",28.56,27.99971,2174800],["2016-10-31",28.75,28.18599,1617800],["2016-11-01",28.35,27.79383,3502400],["2016-11-02",28.49,27.93109,3611800],["2016-11-03",28.31,27.75461,5045900],["2016-11-04",28.08,27.52913,3107600],["2016-11-07",28.63,28.06833,1574600],["2016-11-08",29,28.43108,1918900],["2016-11-09",30.69,30.08793,6408900],["2016-11-10",31.36,30.74478,2967000],["2016-11-11",31.41,30.79381,3018800],["2016-11-14",31.79,31.16635,3740100],["2016-11-15",33.04,32.39182,3706800],["2016-11-16",32.23,31.59771,3074000],["2016-11-17",32.25,31.61732,2862400],["2016-11-18",31.92,31.29379,2350300],["2016-11-21",32.28,31.64672,1253600],["2016-11-22",32.22,31.58791,2115000],["2016-11-23",32.78,32.13691,2087000],["2016-11-25",32.88,32.23495,708600],["2016-11-28",32.27,31.63692,1959900],["2016-11-29",32.36,31.72516,1833200],["2016-11-30",33.72,33.05848,5006400],["2016-12-01",34.09,33.42123,2778700],["2016-12-02",33.8,33.13691,1568200],["2016-12-05",33.74,33.0781,2529100],["2016-12-06",33.96,33.29377,1522400],["2016-12-07",34.58,33.90161,1196300],["2016-12-08",35.1,34.4114,2838600],["2016-12-09",35.58,34.882,3184700],["2016-12-12",35.67,34.97022,2913700],["2016-12-13",35.07,34.38199,2007600],["2016-12-14",34.96,34.27416,1621100],["2016-12-15",35.36,34.6663,2374600],["2016-12-16",35.56,34.86239,5487800],["2016-12-19",35.17,34.48003,1533400],["2016-12-20",35.53,34.83298,1207400],["2016-12-21",35.03,34.34278,1491300],["2016-12-22",34.7,34.01925,1312600],["2016-12-23",34.81,34.1271,625000],["2016-12-27",35.04,34.35258,714300],["2016-12-28",34.42,33.74474,893200],["2016-12-29",34.59,33.91141,989400],["2016-12-30",34.85,34.16631,1695800],["2017-01-03",34.91,34.22514,1311200],["2017-01-04",35.11,34.42122,1184000],["2017-01-05",34.87,34.18591,1375400],["2017-01-06",34.9,34.21533,1418500],["2017-01-09",34.19,33.51926,1282100],["2017-01-10",34.57,33.8918,906000],["2017-01-11",34.72,34.03886,999800],["2017-01-12",34.4,33.72515,1400700],["2017-01-13",34.89,34.20554,865200],["2017-01-17",34.14,33.47023,1572500],["2017-01-18",34.28,33.60751,2304800],["2017-01-19",34.47,33.79377,1628100],["2017-01-20",34.66,33.98004,1671900],["2017-01-23",34.77,34.08788,1406700],["2017-01-24",37.41,36.67608,4435100],["2017-01-25",37.6,36.86236,3080100],["2017-01-26",37.45,36.71531,1442100],["2017-01-27",36.7,35.98001,1845000],["2017-01-30",36.58,35.86237,1484800],["2017-01-31",35.89,35.18592,2270000],["2017-02-01",35.7,34.99964,2181700],["2017-02-02",35.53,34.83298,1103700],["2017-02-03",36.6,35.88198,1610100],["2017-02-06",36.68,35.96042,2408300],["2017-02-07",36.46,35.74473,1406800],["2017-02-08",36.17,35.46041,1128100],["2017-02-09",36.92,36.1957,1151700],["2017-02-10",36.96,36.23492,1108600],["2017-02-13",37.15,36.42118,1194800],["2017-02-14",37.39,36.65649,1445000],["2017-02-15",37.4,36.66629,1132600],["2017-02-16",37.73,36.9898,1208400],["2017-02-17",37.24,36.50942,2265200],["2017-02-21",38.47,37.71529,2819700],["2017-02-22",37.66,36.9212,2089000],["2017-02-23",37.14,36.41139,1942300],["2017-02-24",37.76,37.01922,1632100],["2017-02-27",38.13,37.38198,1298500],["2017-02-28",37.32,36.58787,1936600],["2017-03-01",38.25,37.49963,2217100],["2017-03-02",37.52,36.78393,2362300],["2017-03-03",38.04,37.29374,1326200],["2017-03-06",37.67,36.93099,1344300],["2017-03-07",37.53,36.79372,1698000],["2017-03-08",37.49,36.75452,2098400],["2017-03-09",36.72,35.99962,1463900],["2017-03-10",37.31,36.57804,1436100],["2017-03-13",37.67,36.93099,1308700],["2017-03-14",37.23,36.49962,874600],["2017-03-15",37.65,36.91139,1435200],["2017-03-16",37.48,36.74472,884800],["2017-03-17",37.26,36.52904,1695100],["2017-03-20",37.1,36.37217,676700],["2017-03-21",35.91,35.20551,2315400],["2017-03-22",36.31,35.59768,1831800],["2017-03-23",36.43,35.71531,1712400],["2017-03-24",36.13,35.42119,1241700],["2017-03-27",35.98,35.27415,1106000],["2017-03-28",36.48,35.76433,1322500],["2017-03-29",36.72,35.99962,1393100],["2017-03-30",37.12,36.39179,2175800],["2017-03-31",37.11,36.38198,1572800],["2017-04-03",36.48,35.76433,1829000],["2017-04-04",36.35,35.63688,2193200],["2017-04-05",35.3,34.60748,2821800],["2017-04-06",35.59,34.89179,1344200],["2017-04-07",35.8,35.09768,1163100],["2017-04-10",35.8,35.09768,962900],["2017-04-11",35.62,34.92121,1473000],["2017-04-12",34.83,34.14671,2037800],["2017-04-13",34.16,33.48986,1723900],["2017-04-17",34.87,34.18591,973900],["2017-04-18",34.94,34.25455,1066100],["2017-04-19",35.05,34.3624,1560500],["2017-04-20",35.21,34.51926,1265200],["2017-04-21",35.01,34.32317,1924900],["2017-04-24",35.93,35.22513,2074700],["2017-04-25",36,35.29375,1267000],["2017-04-26",36.29,35.57806,1087000],["2017-04-27",36.13,35.42119,909000],["2017-04-28",35.44,34.74473,1578300],["2017-05-01",35.6,34.9016,814700],["2017-05-02",35.53,34.83298,1893300],["2017-05-03",35.05,34.3624,3435000],["2017-05-04",34.97,34.28396,2404300],["2017-05-05",34.51,33.83298,2945500],["2017-05-08",34.44,33.76435,1687000],["2017-05-09",34.51,33.83298,3144500],["2017-05-10",33.67,33.00945,2680100],["2017-05-11",33.61,32.95065,1653700],["2017-05-12",32.49,31.85262,1663500],["2017-05-15",32.45,31.8134,1456800],["2017-05-16",31.82,31.19575,1704700],["2017-05-17",31.05,30.44086,1564200],["2017-05-18",31.22,30.60753,1673100],["2017-05-19",31.44,30.82321,1350500],["2017-05-22",31.6,30.98008,1152100],["2017-05-23",31.7,31.07811,841300],["2017-05-24",31.28,30.66635,1568600],["2017-05-25",31.01,30.40165,1446500],["2017-05-26",31.07,30.46047,1682500],["2017-05-30",30.75,30.14675,1212100],["2017-05-31",30.66,30.05851,2309400],["2017-06-01",31.37,30.75459,2438000],["2017-06-02",31.6,30.98008,1629000],["2017-06-05",31.26,30.64674,1761800],["2017-06-06",31.24,30.62713,1504700],["2017-06-07",31.4,30.78399,2072500],["2017-06-08",31.81,31.18596,1361400],["2017-06-09",32.71,32.06831,2124200],["2017-06-12",32.66,32.01928,1688500],["2017-06-13",33,32.3526,1208400],["2017-06-14",32.46,31.8232,1103600],["2017-06-15",31.98,31.35262,1996900],["2017-06-16",32.06,31.43105,1860200],["2017-06-19",32.4,31.76438,1409700],["2017-06-20",31.77,31.14674,1247000],["2017-06-21",31.22,30.60753,1358300],["2017-06-22",31.21,30.59772,998400],["2017-06-23",31.62,30.99968,1775800],["2017-06-26",32.29,31.65654,1543200],["2017-06-27",32.16,31.52909,1086200],["2017-06-28",32.26,31.62713,1412400],["2017-06-29",31.88,31.25458,1195000],["2017-06-30",32.92,32.27418,2501900],["2017-07-03",32.67,32.02907,838100],["2017-07-05",32.67,32.02907,1674000],["2017-07-06",32.76,32.11732,2113200],["2017-07-07",33.05,32.40162,1257200],["2017-07-10",33.39,32.73496,1933700],["2017-07-11",33.41,32.75456,1895200],["2017-07-12",33.75,33.08789,1491000],["2017-07-13",34.37,33.69573,1989400],["2017-07-14",34.23,33.55848,1250600],["2017-07-17",33.8,33.13691,1572300],["2017-07-18",33.08,32.43104,1521600],["2017-07-19",33.37,32.71534,1347400],["2017-07-20",32.75,32.10752,1952200],["2017-07-21",33.05,32.40162,2135600],["2017-07-24",33.61,32.95065,2826400],["2017-07-25",34.17,33.49965,1499100],["2017-07-26",33.77,33.10752,2607700],["2017-07-27",33.94,33.27415,1040800],["2017-07-28",33.58,32.92123,1194300],["2017-07-31",33.73,33.06827,1584800],["2017-08-01",34.44,33.76435,2393100],["2017-08-02",34.22,33.54868,2177600],["2017-08-03",35.7,34.99964,3913500],["2017-08-04",36.5,35.78394,3974500],["2017-08-07",36.29,35.57806,2302700],["2017-08-08",36.54,35.82317,2377000],["2017-08-09",36.68,35.96042,2031000],["2017-08-10",35.68,34.98003,1714600],["2017-08-11",35.61,34.9114,1507300],["2017-08-14",35.62,34.92121,1611300],["2017-08-15",35.33,34.6369,974800],["2017-08-16",34.27,33.59769,2606800],["2017-08-17",33.83,33.16633,1251600],["2017-08-18",34.04,33.37221,998900],["2017-08-21",33.78,33.11731,1232000],["2017-08-22",34.3,33.62709,903900],["2017-08-23",34.42,33.74474,895800],["2017-08-24",34.41,33.73494,1822900],["2017-08-25",34.61,33.93103,853400],["2017-08-28",34.89,34.20554,1535800],["2017-08-29",35.26,34.56827,1314300],["2017-08-30",35.38,34.68591,1953500],["2017-08-31",35.93,35.22513,1464700],["2017-09-01",36.02,35.31336,1010200],["2017-09-05",35.78,35.07807,1477400],["2017-09-06",35.56,34.86239,1411500],["2017-09-07",35.5,34.80355,1213300],["2017-09-08",36.13,35.42119,2029100],["2017-09-11",36.16,35.45061,3754600],["2017-09-12",36.54,35.82317,1474000],["2017-09-13",36.27,35.55845,1762200],["2017-09-14",36.46,35.74473,1034300],["2017-09-15",36.3,35.58788,1943000],["2017-09-18",36.34,35.62709,882500],["2017-09-19",36.77,36.04865,847000],["2017-09-20",36.97,36.24473,741300],["2017-09-21",37.06,36.33296,955500],["2017-09-22",37.12,36.39179,1003100],["2017-09-25",37.31,36.57804,731400],["2017-09-26",37.51,36.77412,918600],["2017-09-27",37.59,36.85256,658500],["2017-09-28",37.52,36.78393,1271200],["2017-09-29",37.37,36.63688,737500],["2017-10-02",37.42,36.6859,1555700],["2017-10-03",37.49,36.75452,821100],["2017-10-04",37.14,36.41139,877900],["2017-10-05",37.5,36.76433,1109800],["2017-10-06",37.54,36.80354,786000],["2017-10-09",37.37,36.63688,955600],["2017-10-10",37.36,36.62707,1050500],["2017-10-11",37.52,36.78393,975200],["2017-10-12",37.5,36.76433,987800],["2017-10-13",37.29,36.55844,859000],["2017-10-16",37.84,37.09765,1378700],["2017-10-17",37.45,36.71531,795900],["2017-10-18",37.4,36.66629,1030500],["2017-10-19",37.17,36.4408,809500],["2017-10-20",37.45,36.71531,1197200],["2017-10-23",37.48,36.74472,711900],["2017-10-24",37.88,37.13688,966600],["2017-10-25",37.37,36.63688,975500],["2017-10-26",37.83,37.08785,922100],["2017-10-27",37.98,37.23491,1002900],["2017-10-30",38.06,37.31335,944300],["2017-10-31",37.73,36.9898,1766700],["2017-11-01",37.34,36.60747,1958500],["2017-11-02",36.56,35.84277,2522700],["2017-11-03",35.66,34.96042,1915100],["2017-11-06",36.31,35.59768,1478700],["2017-11-07",36.21,35.49963,1684000],["2017-11-08",36.34,35.62709,1404400],["2017-11-09",35.51,34.81338,1261700],["2017-11-10",35.84,35.13688,850300],["2017-11-13",36.72,35.99962,1868000],["2017-11-14",35.75,35.04866,1839000],["2017-11-15",35.35,34.65652,1705100],["2017-11-16",35.97,35.26434,1703700],["2017-11-17",36.01,35.30356,1588700],["2017-11-20",36.47,35.75454,1611600],["2017-11-21",36.89,36.16628,1104700],["2017-11-22",36.47,35.75454,740900],["2017-11-24",36.13,35.42119,369100],["2017-11-27",36.16,35.45061,1021100],["2017-11-28",37.06,36.33296,1013900],["2017-11-29",37.65,36.91139,1511100],["2017-11-30",37.9,37.15648,1898900],["2017-12-01",37.39,36.65649,1965600],["2017-12-04",38.8,38.03883,2746500],["2017-12-05",38.42,37.66628,1796800],["2017-12-06",38.29,37.53883,1356600],["2017-12-07",38.45,37.6957,1006800],["2017-12-08",39.4,38.62705,1364600],["2017-12-11",39.17,38.40156,1595500],["2017-12-12",39.12,38.35255,1249400],["2017-12-13",38.29,37.53883,1607000],["2017-12-14",37.44,36.70551,1355900],["2017-12-15",37.72,36.98002,3365900],["2017-12-18",38.38,37.62707,1414500],["2017-12-19",37.8,37.05844,1164400],["2017-12-20",38.54,37.78392,1340000],["2017-12-21",39.4,38.62705,1484600],["2017-12-22",39.41,38.63686,955600],["2017-12-26",39.5,38.72509,476300],["2017-12-27",39.48,38.70548,633600],["2017-12-28",39.33,38.55843,570500],["2017-12-29",39.11,38.34274,534900],["2018-01-02",39.24,38.47018,885700],["2018-01-03",39.55,38.77411,973300],["2018-01-04",39.86,39.07801,1219000],["2018-01-05",39.51,38.73489,1417800],["2018-01-08",39.1,38.33293,1322800],["2018-01-09",38.64,37.88195,1753100],["2018-01-10",38.14,37.39176,1669800],["2018-01-11",39.07,38.30352,1614800],["2018-01-12",39.44,38.66626,1082900],["2018-01-16",38.69,37.93098,1248700],["2018-01-17",38.73,37.9702,1039900],["2018-01-18",38.53,37.77411,1190100],["2018-01-19",38.99,38.22509,1175600],["2018-01-22",39.09,38.32313,907600],["2018-01-23",38.87,38.10744,1367100],["2018-01-24",38.97,38.20549,1790900],["2018-01-25",38.89,38.12705,1451000],["2018-01-26",39.14,38.37215,1343800],["2018-01-29",38.87,38.10744,890500],["2018-01-30",38.4,37.64668,1306900],["2018-01-31",38.49,37.73489,1177700],["2018-02-01",38.26,37.50941,1406300],["2018-02-02",36.09,35.38199,2779700],["2018-02-05",34.4,33.72515,2300000],["2018-02-06",35.18,34.48983,2047200],["2018-02-07",34.45,33.77416,2807800],["2018-02-08",33.51,32.85259,2003400],["2018-02-09",33.53,32.87221,2084800],["2018-02-12",33.98,33.31338,1535700],["2018-02-13",33.72,33.05848,1020100],["2018-02-14",34.43,33.75455,1345700],["2018-02-15",34.83,34.14671,933300],["2018-02-16",35.07,34.38199,1123600],["2018-02-20",34.95,34.26435,1451100],["2018-02-21",34.84,34.15651,2165900],["2018-02-22",35.9,35.19572,3045900],["2018-02-23",35.67,34.97022,2007700],["2018-02-26",35.66,34.96042,1648400],["2018-02-27",35.04,34.35258,1702700],["2018-02-28",34.44,33.76435,2337900],["2018-03-01",33.86,33.19574,2162300],["2018-03-02",34.24,33.56828,1888300],["2018-03-05",34.22,33.54868,1419500],["2018-03-06",34.68,33.99965,1686100],["2018-03-07",35.17,34.48003,1898500],["2018-03-08",35.17,34.48003,1745200],["2018-03-09",35.99,35.28395,1020500],["2018-03-12",35.96,35.25454,898300],["2018-03-13",35.46,34.76435,1355400],["2018-03-14",35.07,34.38199,1435800],["2018-03-15",35,34.31338,3586200],["2018-03-16",35.36,34.6663,2128700],["2018-03-19",34.94,34.25455,1572200],["2018-03-20",35.1,34.4114,1213900],["2018-03-21",35.82,35.11727,1391400],["2018-03-22",34.39,33.71533,1546200],["2018-03-23",33.21,32.55849,1490500],["2018-03-26",34.25,33.57809,1867600],["2018-03-27",34,33.33298,1981400],["2018-03-28",33.87,33.20554,1856300],["2018-03-29",34.35,33.67612,1125500],["2018-04-02",33.53,32.87221,1282400],["2018-04-03",34.17,33.49965,1068400],["2018-04-04",34.51,33.83298,1140100],["2018-04-05",34.6,33.92122,875500],["2018-04-06",33.72,33.05848,1290400],["2018-04-09",33.46,32.80358,636000],["2018-04-10",34.17,33.49965,1204400],["2018-04-11",33.98,33.31338,786100],["2018-04-12",34.31,33.6369,631700],["2018-04-13",34.15,33.48005,1007400],["2018-04-16",34.54,33.8624,769600],["2018-04-17",34.68,33.99965,1358900],["2018-04-18",34.58,33.90161,1314600],["2018-04-19",34.28,33.60751,930200],["2018-04-20",33.81,33.14671,1524400],["2018-04-23",33.49,32.83301,1115700],["2018-04-24",32.71,32.06831,1649200],["2018-04-25",32.78,32.13691,1513100],["2018-04-26",32.83,32.18594,945400],["2018-04-27",32.92,32.27418,2014600],["2018-04-30",32.5,31.86242,1248700],["2018-05-01",32.81,32.16634,1517400],["2018-05-02",32.81,32.16634,2115100],["2018-05-03",34.06,33.39181,3455800],["2018-05-04",34.95,34.26435,1672800],["2018-05-07",35.14,34.45062,1456700],["2018-05-08",35.53,34.83298,1062700],["2018-05-09",36.08,35.37219,1443400],["2018-05-10",36.26,35.54865,922300],["2018-05-11",36.38,35.6663,1335500],["2018-05-14",36.49,35.77415,1053000],["2018-05-15",36.5,35.78394,999200],["2018-05-16",36.74,36.01923,1168200],["2018-05-17",36.72,35.99962,1133100],["2018-05-18",36.62,35.90159,677500],["2018-05-21",36.92,36.1957,678100],["2018-05-22",36.19,35.48003,981200],["2018-05-23",35.63,34.93102,1295100],["2018-05-24",35.6,34.9016,856000],["2018-05-25",35.59,34.89179,787700],["2018-05-29",35.62,34.92121,1600800],["2018-05-30",36.29,35.57806,1170200],["2018-05-31",36.01,35.30356,1261200],["2018-06-01",36.02,35.31336,1186200],["2018-06-04",36.23,35.51923,995700],["2018-06-05",36.95,36.22512,1315000],["2018-06-06",37.1,36.37217,1409900],["2018-06-07",37.14,36.41139,1084000],["2018-06-08",37.11,36.38198,672600],["2018-06-11",36.82,36.09767,598400],["2018-06-12",36.84,36.11727,661200],["2018-06-13",36.74,36.01923,1165800],["2018-06-14",35.92,35.21533,1404600],["2018-06-15",35.6,34.9016,1772800],["2018-06-18",35.75,35.04866,772800],["2018-06-19",35.41,34.71533,1147500],["2018-06-20",35.39,34.69571,2004200],["2018-06-21",34.74,34.05848,1376200],["2018-06-22",34.18,33.50948,2652600],["2018-06-25",33.86,33.19574,1208600],["2018-06-26",33.84,33.17613,1172500],["2018-06-27",33.4,32.74476,1461500],["2018-06-28",33.25,32.5977,1568500],["2018-06-29",33.4,32.74476,1467200],["2018-07-02",33.56,32.90163,1503500],["2018-07-03",33.65,32.98986,784300],["2018-07-05",33.75,33.08789,1000400],["2018-07-06",33.84,33.17613,755500],["2018-07-09",34.24,33.56828,856800],["2018-07-10",34.34,33.66632,2231700],["2018-07-11",33.61,32.95065,1295400],["2018-07-12",33.54,32.88201,1522500],["2018-07-13",33.68,33.01927,991700],["2018-07-16",33.28,32.62711,751500],["2018-07-17",33.19,32.53888,836200],["2018-07-18",33.18,32.52907,977000],["2018-07-19",33.4,32.74476,997100],["2018-07-20",33.29,32.63692,932500],["2018-07-23",32.82,32.17614,1150700],["2018-07-24",33.07,32.42123,941400],["2018-07-25",33.73,33.06827,1757500],["2018-07-26",33.65,32.98986,1700600],["2018-07-27",33.7,33.03888,956700],["2018-07-30",33.28,32.62711,1772500],["2018-07-31",34.07,33.40162,1898800],["2018-08-01",34.1,33.43102,2542700],["2018-08-02",35.11,34.42122,2516600],["2018-08-03",34.92,34.23495,2021200],["2018-08-06",35.08,34.39182,2388100],["2018-08-07",34.75,34.06828,2035800],["2018-08-08",34.82,34.13691,855100],["2018-08-09",34.7,34.01925,1953700],["2018-08-10",34.45,33.77416,1442400],["2018-08-13",33.7,33.03888,1618100],["2018-08-14",34.02,33.35259,987500],["2018-08-15",33.94,33.27415,1541800],["2018-08-16",33.18,32.52907,3757200],["2018-08-17",34.14,33.47023,1377400],["2018-08-20",34.12,33.45063,1146400],["2018-08-21",34.45,33.77416,1386600],["2018-08-22",34.17,33.49965,630400],["2018-08-23",34,33.33298,866800],["2018-08-24",33.77,33.10752,753100],["2018-08-27",33.99,33.32318,625500],["2018-08-28",34.12,33.45063,1201400],["2018-08-29",34.69,34.00944,1464900],["2018-08-30",34.45,33.77416,1080100],["2018-08-31",34.59,33.91141,1450300],["2018-09-04",33.96,33.29377,1304000],["2018-09-05",34.16,33.48986,1256800],["2018-09-06",34.26,33.58789,710700],["2018-09-07",33.92,33.25456,1045500],["2018-09-10",34.4,33.72515,1144300],["2018-09-11",34.62,33.94083,853300],["2018-09-12",35.15,34.46042,1040400],["2018-09-13",34.48,33.80357,1126000],["2018-09-14",34.56,33.882,798900],["2018-09-17",34.81,34.1271,1229100],["2018-09-18",34.25,33.57809,1119400],["2018-09-19",34.5,33.82318,1288900],["2018-09-20",34.67,33.98985,1195200],["2018-09-21",34.48,33.80357,2295700],["2018-09-24",34.35,33.67612,1395400],["2018-09-25",33.69,33.02906,1653300],["2018-09-26",33.21,32.55849,1105600],["2018-09-27",32.88,32.23495,910300],["2018-09-28",33.38,32.72515,1311700],["2018-10-01",33.49,32.83301,1462600],["2018-10-02",33.63,32.97025,1386400],["2018-10-03",33.67,33.00945,958100],["2018-10-04",32.64,31.99967,1481200],["2018-10-05",32.41,31.77418,1284200],["2018-10-08",32.56,31.92124,1067500],["2018-10-09",32.41,31.77418,1101000],["2018-10-10",31.69,31.0683,1753400],["2018-10-11",31.44,30.82321,2068500],["2018-10-12",31.34,30.72518,1706300],["2018-10-15",31.76,31.13693,1486900],["2018-10-16",32.76,32.11732,1182800],["2018-10-17",32.58,31.94084,868900],["2018-10-18",32.31,31.67614,1090200],["2018-10-19",32.09,31.46045,1211000],["2018-10-22",31.83,31.20556,849700],["2018-10-23",31.46,30.84282,1077800],["2018-10-24",30.3,29.70557,1070000],["2018-10-25",31.05,30.44086,1331300],["2018-10-26",30.96,30.35263,1453600],["2018-10-29",30.81,30.20557,1186400],["2018-10-30",31.42,30.8036,2180500],["2018-10-31",31.2,30.58792,1760300],["2018-11-01",33.43,32.77417,2766100],["2018-11-02",34.38,33.70554,2782100],["2018-11-05",34.91,34.22514,1412800],["2018-11-06",34.81,34.1271,1146100],["2018-11-07",35.55,34.85257,1616900],["2018-11-08",35.34,34.64671,1128400],["2018-11-09",34.84,34.15651,1812800],["2018-11-12",33.63,32.97025,1282100],["2018-11-13",33.68,33.01927,1374500],["2018-11-14",33.75,33.08789,1389500],["2018-11-15",34.28,33.60751,1464000],["2018-11-16",34.42,33.74474,1075800],["2018-11-19",34,33.33298,769700],["2018-11-20",33.74,33.0781,1458600],["2018-11-21",34.01,33.34279,818500],["2018-11-23",33.7,33.03888,293700],["2018-11-26",34.58,33.90161,1740100],["2018-11-27",34.71,34.02906,1334700],["2018-11-28",34.71,34.02906,1247400],["2018-11-29",34.38,33.70554,753400],["2018-11-30",35.1,34.4114,1615900],["2018-12-03",35.83,35.12708,1910400],["2018-12-04",33.51,32.85259,1588800],["2018-12-06",32.65,32.00947,1568300],["2018-12-07",31.33,30.71536,1636900],["2018-12-10",30.71,30.10753,1909100],["2018-12-11",30.7,30.09773,1843200],["2018-12-12",31.35,30.73498,2035300],["2018-12-13",30.61,30.0095,1793300],["2018-12-14",30.27,29.67617,1412300],["2018-12-17",29.38,28.80363,1722400],["2018-12-18",29.19,28.61735,1995200],["2018-12-19",28.55,27.9899,1700300],["2018-12-20",28.64,28.07814,2134100],["2018-12-21",28.25,27.69579,2689200],["2018-12-24",27.93,27.38207,1305000],["2018-12-26",29.78,29.19578,1766700],["2018-12-27",30.17,29.57812,1593700],["2018-12-28",30.02,29.43107,1238900],["2018-12-31",30.1,29.54887,1432500],["2019-01-02",29.92,29.37217,1560700],["2019-01-03",29.55,29.00894,1649800],["2019-01-04",31.17,30.59928,1326500],["2019-01-07",31.29,30.71708,1512000],["2019-01-08",31.77,31.18829,1286600],["2019-01-09",31.81,31.22757,1240100],["2019-01-10",32.42,31.82639,1223600],["2019-01-11",32.3,31.70859,1772500],["2019-01-14",32.09,31.50243,1870200],["2019-01-15",31.91,31.32573,1496200],["2019-01-16",31.92,31.33555,1065700],["2019-01-17",32.54,31.94419,1264400],["2019-01-18",33.5,32.88662,1955300],["2019-01-22",33.41,32.79826,1738100],["2019-01-23",33.23,32.62156,995400],["2019-01-24",33.64,33.02406,1511000],["2019-01-25",34.75,34.11373,1970600],["2019-01-28",35.02,34.37879,1828600],["2019-01-29",34.9,34.26098,1723700],["2019-01-30",35.18,34.53585,984900],["2019-01-31",35.34,34.69293,1774700],["2019-02-01",34.49,33.85848,3381100],["2019-02-04",34.77,34.13337,1391000],["2019-02-05",34.62,33.98611,1047500],["2019-02-06",34.76,34.12355,799100],["2019-02-07",34.3,33.67196,741800],["2019-02-08",34.31,33.68178,1120000],["2019-02-11",34.61,33.9763,757300],["2019-02-12",35.42,34.77145,861600],["2019-02-13",35.6,34.94817,801400],["2019-02-14",35.43,34.78128,1568800],["2019-02-15",35.76,35.10523,1252800],["2019-02-19",35.69,35.03652,2142200],["2019-02-20",36.61,35.93968,3342600],["2019-02-21",36.18,35.51754,2793300],["2019-02-22",36.48,35.81205,2335400],["2019-02-25",36.55,35.88076,1975500],["2019-02-26",35.9,35.24269,1700200],["2019-02-27",35.97,35.31138,1423100],["2019-02-28",35.64,34.98744,1292100],["2019-03-01",35.94,35.28194,1675800],["2019-03-04",35.92,35.26231,1322300],["2019-03-05",35.72,35.06596,1042800],["2019-03-06",35.5,34.85,808300],["2019-03-07",34.99,34.34934,1600100],["2019-03-08",35.19,34.54568,775400],["2019-03-11",35.89,35.23286,1295000],["2019-03-12",36.22,35.55682,1631500],["2019-03-13",36.62,35.94949,1225700],["2019-03-14",36.91,36.2342,1493000],["2019-03-15",37.35,36.66613,2593300],["2019-03-18",37.41,36.72502,1985800],["2019-03-19",37.4,36.71521,1260000],["2019-03-20",37.23,36.54832,866800],["2019-03-21",37.57,36.8821,1035700],["2019-03-22",36.69,36.01821,1107100],["2019-03-25",36.92,36.244,1520500],["2019-03-26",37.14,36.45996,844500],["2019-03-27",37.12,36.44034,1132000],["2019-03-28",37.39,36.70539,1302200],["2019-03-29",37.74,37.049,1307700],["2019-04-01",38.64,37.9325,1488000],["2019-04-02",38.71,38.00122,858400],["2019-04-03",38.75,38.04049,864600],["2019-04-04",39.11,38.43357,935200],["2019-04-05",39.51,38.82665,1384100],["2019-04-08",39.97,39.27869,1985600],["2019-04-09",38.99,38.31565,2284900],["2019-04-10",39.32,38.63994,1724000],["2019-04-11",39.69,39.00354,814200],["2019-04-12",40.39,39.69143,977700],["2019-04-15",40.24,39.54403,1158300],["2019-04-16",40.15,39.45558,1511500],["2019-04-17",40.09,39.39663,1412800],["2019-04-18",40.01,39.31799,1241800],["2019-04-22",39.82,39.13128,918900],["2019-04-23",40.51,39.80936,1058900],["2019-04-24",40.48,39.77988,1247000],["2019-04-25",40.16,39.46541,1130200],["2019-04-26",40.56,39.8585,776200],["2019-04-29",40.53,39.82902,553600],["2019-04-30",40.6,39.89781,1118300],["2019-05-01",40.41,39.71109,1045800],["2019-05-02",39.75,39.0625,1718100],["2019-05-03",38.78,38.10929,1923500],["2019-05-06",38.72,38.05032,1392200],["2019-05-07",37.97,37.3133,1527500],["2019-05-08",37.8,37.14622,2104200],["2019-05-09",37.51,36.86123,1574600],["2019-05-10",37.45,36.80229,925700],["2019-05-13",35.4,34.78775,2321800],["2019-05-14",35.72,35.1022,1161900],["2019-05-15",35.67,35.05307,2268100],["2019-05-16",35.8,35.18082,2191600],["2019-05-17",35.09,34.48309,2141500],["2019-05-20",34.73,34.12933,1723200],["2019-05-21",35.32,34.70913,1133600],["2019-05-22",34.84,34.23743,780600],["2019-05-23",34.85,34.24724,2023600],["2019-05-24",35.14,34.53224,1194500],["2019-05-28",35.1,34.49292,1079300],["2019-05-29",35.23,34.62068,1211600],["2019-05-30",35.37,34.75826,1150000],["2019-05-31",34.76,34.15881,971900],["2019-06-03",35.4,34.78775,1737700],["2019-06-04",37.13,36.48782,3078300],["2019-06-05",37.35,36.70401,1873000],["2019-06-06",36.89,36.25196,1139600],["2019-06-07",37.3,36.65488,1069600],["2019-06-10",37.19,36.54676,1485000],["2019-06-11",37.24,36.59591,1395100],["2019-06-12",37.28,36.63522,1194600],["2019-06-13",37.95,37.29364,1369600],["2019-06-14",37.78,37.12657,1137600],["2019-06-17",37.52,36.87107,911400],["2019-06-18",38.42,37.75551,1224200],["2019-06-19",38.74,38.06998,1168900],["2019-06-20",39.26,38.58097,1282200],["2019-06-21",38.66,37.99134,1454500],["2019-06-24",38.2,37.53931,887100],["2019-06-25",38,37.34276,998200],["2019-06-26",37.73,37.07742,1306000],["2019-06-27",37.99,37.33294,1889600],["2019-06-28",38.19,37.56904,2099300],["2019-07-01",39.08,38.44458,2072300],["2019-07-02",38.85,38.2183,1001000],["2019-07-03",38.89,38.25766,394200],["2019-07-05",38.58,37.95271,680600],["2019-07-08",38.33,37.70676,745200],["2019-07-09",38.17,37.54935,749900],["2019-07-10",37.57,36.95913,799200],["2019-07-11",37.43,36.8214,1050200],["2019-07-12",38.18,37.5592,843900],["2019-07-15",37.93,37.31327,467200],["2019-07-16",38.08,37.46083,1020100],["2019-07-17",37.91,37.2936,1166200],["2019-07-18",37.94,37.3231,863900],["2019-07-19",37.84,37.22474,508800],["2019-07-22",37.37,36.76237,662900],["2019-07-23",37.71,37.09685,1252300],["2019-07-24",38.31,37.68709,780200],["2019-07-25",37.64,37.02797,756800],["2019-07-26",37.8,37.18538,913400],["2019-07-29",37.91,37.2936,715600],["2019-07-30",38.02,37.4018,1605400],["2019-07-31",37.42,36.81156,1876200],["2019-08-01",35.51,34.93262,3803600],["2019-08-02",33.51,32.96512,3916200],["2019-08-05",32.66,32.12896,2205700],["2019-08-06",33.07,32.53229,1750000],["2019-08-07",32.87,32.33554,1318700],["2019-08-08",33.66,33.11269,1641500],["2019-08-09",34.31,33.75213,2068700],["2019-08-12",33.26,32.7192,1759200],["2019-08-13",33.65,33.10286,1668000],["2019-08-14",32.41,31.88302,1024200],["2019-08-15",32.46,31.93221,1372200],["2019-08-16",33.17,32.63067,1281800],["2019-08-19",33.55,33.00449,1078000],["2019-08-20",33.27,32.72904,755600],["2019-08-21",33.43,32.88643,1137800],["2019-08-22",33.48,32.93562,1051800],["2019-08-23",33.41,32.86676,2166900],["2019-08-26",33.21,32.67002,1534600],["2019-08-27",32.66,32.12896,1098300],["2019-08-28",32.97,32.43392,886800],["2019-08-29",33.53,32.98481,1104000],["2019-08-30",33.9,33.3488,1189300],["2019-09-03",32.89,32.35522,864600],["2019-09-04",33.62,33.07335,1055900],["2019-09-05",34.35,33.79148,961600],["2019-09-06",34.22,33.66359,696400],["2019-09-09",35.47,34.89327,1343700],["2019-09-10",38.27,37.64774,2330800],["2019-09-11",38.11,37.49035,2696900],["2019-09-12",38.03,37.41164,1510000],["2019-09-13",38.11,37.49035,1522500],["2019-09-16",38.92,38.28717,1238700],["2019-09-17",38.22,37.59855,748100],["2019-09-18",38.4,37.77563,1000000],["2019-09-19",37.88,37.26409,674800],["2019-09-20",37.59,36.9788,1374700],["2019-09-23",38.12,37.50018,951800],["2019-09-24",37.53,36.91976,940100],["2019-09-25",37.75,37.1362,1192000],["2019-09-26",37.62,37.00832,1597300],["2019-09-27",37.77,37.15588,2266300],["2019-09-30",37.8,37.2248,1237100],["2019-10-01",36.55,35.99382,1254700],["2019-10-02",36.4,35.84611,1296400],["2019-10-03",36.59,36.03323,1014100],["2019-10-04",37.1,36.53545,664100],["2019-10-07",37.33,36.76196,1445900],["2019-10-08",37.07,36.50591,2584800],["2019-10-09",37.28,36.71272,904200],["2019-10-10",37.84,37.2642,672400],["2019-10-11",38.82,38.22928,1799200],["2019-10-14",38.83,38.23914,619500],["2019-10-15",39.28,38.68228,900500],["2019-10-16",39.14,38.54441,1502600],["2019-10-17",39.3,38.70198,1133800],["2019-10-18",40.22,39.60798,2185100],["2019-10-21",40.54,39.92311,997600],["2019-10-22",40.86,40.23825,1021400],["2019-10-23",41.25,40.62231,1022100],["2019-10-24",41.2,40.57307,781600],["2019-10-25",41.44,40.80942,1148000],["2019-10-28",42.08,41.43968,1947800],["2019-10-29",41.85,41.21317,2368300],["2019-10-30",41.98,41.34121,1744900],["2019-10-31",42.05,41.41013,2310100],["2019-11-01",43.08,42.42447,3103300],["2019-11-04",43.74,43.07442,2536200],["2019-11-05",43.75,43.08427,1479400],["2019-11-06",43.33,42.67065,1714900],["2019-11-07",43.14,42.48354,1607900],["2019-11-08",42.93,42.27675,769400],["2019-11-11",42.84,42.18812,611900],["2019-11-12",42.65,42.001,935700],["2019-11-13",42.17,41.52831,961300],["2019-11-14",42,41.3609,850900],["2019-11-15",42.42,41.77451,1125500],["2019-11-18",42.06,41.41998,773700],["2019-11-19",42,41.3609,778200],["2019-11-20",42.26,41.61693,2443700],["2019-11-21",41.73,41.09501,1124900],["2019-11-22",41.87,41.23288,732100],["2019-11-25",42.15,41.50861,1031900],["2019-11-26",41.67,41.03592,1021700],["2019-11-27",42.07,41.42982,678700],["2019-11-29",41.64,41.00637,376600],["2019-12-02",41.36,40.73063,1591600],["2019-12-03",40.64,40.02157,878100],["2019-12-04",40.24,39.62767,1380100],["2019-12-05",40.42,39.80494,1144000],["2019-12-06",40.5,39.88372,1477000],["2019-12-09",40.49,39.87388,1222300],["2019-12-10",39.91,39.3027,1941500],["2019-12-11",40.18,39.56858,766400],["2019-12-12",41.55,40.91775,2010700],["2019-12-13",41.06,40.4352,1614300],["2019-12-16",40.67,40.05113,1256800],["2019-12-17",41.26,40.63215,1295100],["2019-12-18",40.71,40.09053,688900],["2019-12-19",40.8,40.17915,1528200],["2019-12-20",41.27,40.64201,3975100],["2019-12-23",41.27,40.64201,1013500],["2019-12-24",41.03,40.40565,632900],["2019-12-26",41.24,40.61246,1252800],["2019-12-27",40.82,40.19885,995200],["2019-12-30",40.88,40.25794,556700],["2019-12-31",40.71,40.13963,1034300],["2020-01-02",41.09,40.5143,1030700],["2020-01-03",40.86,40.28751,1506800],["2020-01-06",40.87,40.29738,1631000],["2020-01-07",40.68,40.11003,1723300],["2020-01-08",40.6,40.03115,970000],["2020-01-09",41.32,40.74107,1257700],["2020-01-10",41.07,40.49458,912700],["2020-01-13",41.04,40.46499,759700],["2020-01-14",40.6,40.03115,1070800],["2020-01-15",40.24,39.67619,1752200],["2020-01-16",40.93,40.35654,712100],["2020-01-17",41.26,40.68191,881600],["2020-01-21",41.22,40.64248,1523500],["2020-01-22",41.09,40.5143,757200],["2020-01-23",41.11,40.53402,716600],["2020-01-24",40.37,39.80439,583600],["2020-01-27",39.54,38.98602,799600],["2020-01-28",40.15,39.58746,1058300],["2020-01-29",40.17,39.60719,1065600],["2020-01-30",39.94,39.38041,991400],["2020-01-31",39.15,38.60147,1156700],["2020-02-03",39.47,38.917,1429700],["2020-02-04",39.41,38.85781,789200],["2020-02-05",40.36,39.79452,1060300],["2020-02-06",39.11,38.56204,1335200],["2020-02-07",38.89,38.34512,1063800],["2020-02-10",39.36,38.80854,953800],["2020-02-11",40.18,39.61704,866700],["2020-02-12",40.77,40.19878,1549500],["2020-02-13",40.8,40.22836,1122500],["2020-02-14",40.5,39.93256,1089000],["2020-02-18",40.15,39.58746,1231500],["2020-02-19",39.5,38.94656,986200],["2020-02-20",39.42,38.8677,1218900],["2020-02-21",40.02,39.45929,1075300],["2020-02-24",39.43,38.87756,2300400],["2020-02-25",37.96,37.42813,1754700],["2020-02-26",37.08,36.56048,1915500],["2020-02-27",39.42,38.8677,4043900],["2020-02-28",38.13,37.59578,3661100],["2020-03-02",38.83,38.28596,3123400],["2020-03-03",38.56,38.01975,2239000],["2020-03-04",40.24,39.67619,2349000],["2020-03-05",39.12,38.5719,2181200],["2020-03-06",38.24,37.70423,3797300],["2020-03-09",33.22,32.75456,2935200],["2020-03-10",34.14,33.66167,2691500],["2020-03-11",32.54,32.08409,2506300],["2020-03-12",29.61,29.19514,3349400],["2020-03-13",32.45,31.99536,2854300],["2020-03-16",29.15,28.74158,2383600],["2020-03-17",29.86,29.44164,2810900],["2020-03-18",27.16,26.77947,2774700],["2020-03-19",26.98,26.60198,1952800],["2020-03-20",25.13,24.77791,2708000],["2020-03-23",23.8,23.46654,2913100],["2020-03-24",27.6,27.2133,1803600],["2020-03-25",30.41,29.98392,2697600],["2020-03-26",31.49,31.0488,1978200],["2020-03-27",29.84,29.42192,1906700],["2020-03-30",30.51,30.08253,1217100],["2020-03-31",31.73,31.28543,1867100],["2020-04-01",30.79,30.35861,1676600],["2020-04-02",30.82,30.38818,1893700],["2020-04-03",30.56,30.18079,1428100],["2020-04-06",33.13,32.7189,1177500],["2020-04-07",32.58,32.17574,1373800],["2020-04-08",33.8,33.38059,1100300],["2020-04-09",33.55,33.13369,2087900],["2020-04-13",32.32,31.91895,1292100],["2020-04-14",33.7,33.28183,1485500],["2020-04-15",32.55,32.1461,1407600],["2020-04-16",32.65,32.24486,1727300],["2020-04-17",34.91,34.47681,2188400],["2020-04-20",33.64,33.22256,1831700],["2020-04-21",32.44,32.03745,1583100],["2020-04-22",33.09,32.6794,748300],["2020-04-23",33.37,32.95592,1401200],["2020-04-24",33.98,33.55836,1269300],["2020-04-27",34.96,34.52619,1780100],["2020-04-28",37.12,36.65939,1813400],["2020-04-29",36.53,36.07671,1839600],["2020-04-30",36.36,35.90882,2081600],["2020-05-01",34.97,34.53608,953900],["2020-05-04",34.73,34.29903,969400],["2020-05-05",34.97,34.53608,1096700],["2020-05-06",33.91,33.48923,1049600],["2020-05-07",33.21,32.7979,2025500],["2020-05-08",34.36,33.93364,1306500],["2020-05-11",32.97,32.56089,1533400],["2020-05-12",31.91,31.51404,1361700],["2020-05-13",30.33,29.95364,2306600],["2020-05-14",30.91,30.52645,1642500],["2020-05-15",31.34,30.95111,1192300],["2020-05-18",33.39,32.97567,1341200],["2020-05-19",33,32.59052,1195700],["2020-05-20",33.54,33.12382,1324000],["2020-05-21",33.85,33.42995,1400000],["2020-05-22",34.25,33.82502,1034100],["2020-05-26",36.28,35.82981,1142600],["2020-05-27",37.28,36.81741,1684200],["2020-05-28",36.61,36.15572,1146600],["2020-05-29",36.93,36.47174,1344000],["2020-06-01",37.93,37.45934,2369100],["2020-06-02",39.6,39.10861,2925700],["2020-06-03",40.39,39.88882,1881200],["2020-06-04",41.02,40.51099,1587800],["2020-06-05",42.39,41.86399,1957600],["2020-06-08",43.31,42.77258,1286200],["2020-06-09",41.53,41.01466,962300],["2020-06-10",39.67,39.17775,1714800],["2020-06-11",36.79,36.3335,1417900],["2020-06-12",37.05,36.59026,1332900],["2020-06-15",38.06,37.58772,1487900],["2020-06-16",38.76,38.27905,1539400],["2020-06-17",38.92,38.43705,1575100],["2020-06-18",38.36,37.884,765600],["2020-06-19",38.71,38.22966,2001600],["2020-06-22",39.23,38.74321,1506600],["2020-06-23",39.51,39.01973,1410700],["2020-06-24",37.96,37.48896,1017500],["2020-06-25",38.95,38.46668,1137000],["2020-06-26",38.64,38.16053,1706000],["2020-06-29",39.12,38.63457,872900],["2020-06-30",39.23,38.79279,1176800],["2020-07-01",38.34,37.91271,950000],["2020-07-02",38.87,38.4368,1032100],["2020-07-06",39,38.56535,1025000],["2020-07-07",38.49,38.06102,1930700],["2020-07-08",37.35,36.93375,1295800],["2020-07-09",36.16,35.75701,1241100],["2020-07-10",36.8,36.38987,769500],["2020-07-13",37.31,36.89418,889500],["2020-07-14",38.33,37.90282,731600],["2020-07-15",40.02,39.57398,1318400],["2020-07-16",40.03,39.58387,768900],["2020-07-17",40.54,40.0882,1009500],["2020-07-20",40.14,39.69265,1477100],["2020-07-21",40.64,40.18708,745000],["2020-07-22",40.92,40.46395,611300],["2020-07-23",41.12,40.66173,815300],["2020-07-24",40.68,40.22663,607200],["2020-07-27",41.08,40.62217,729600],["2020-07-28",39.97,39.52454,1006000],["2020-07-29",41.15,40.69139,870900],["2020-07-30",40.12,39.67287,640200],["2020-07-31",39.97,39.52454,884300],["2020-08-03",41.2,40.74084,804300],["2020-08-04",41.53,41.06715,826000],["2020-08-05",42.78,42.30322,1231300],["2020-08-06",45.43,44.92369,2778700],["2020-08-07",46.36,45.84332,1656100],["2020-08-10",48.2,47.66283,1375000],["2020-08-11",49.86,49.30432,2529100],["2020-08-12",49.48,48.92856,1824000],["2020-08-13",49.27,48.72089,1216600],["2020-08-14",49.45,48.8989,1002200],["2020-08-17",50.79,50.22395,2139100],["2020-08-18",50.34,49.77897,1491800],["2020-08-19",49.85,49.29443,1188600],["2020-08-20",49.77,49.21532,989400],["2020-08-21",49.58,49.02745,879800],["2020-08-24",50.9,50.33273,985700],["2020-08-25",51.14,50.57005,836200],["2020-08-26",51.43,50.85682,787300],["2020-08-27",51,50.43161,984900],["2020-08-28",51.39,50.81727,588600],["2020-08-31",51.25,50.67883,907500],["2020-09-01",52.57,51.98412,1197000],["2020-09-02",53.34,52.74553,1093000],["2020-09-03",51.5,50.92604,1319300],["2020-09-04",51.98,51.4007,1042600],["2020-09-08",51.36,50.78762,1122400],["2020-09-09",52.23,51.6479,980000],["2020-09-10",51.16,50.58984,833300],["2020-09-11",51.56,50.98537,804500],["2020-09-14",52.26,51.67758,1039200],["2020-09-15",51.99,51.41059,1016200],["2020-09-16",52.53,51.94456,1098900],["2020-09-17",52.58,51.994,1173300],["2020-09-18",51.9,51.32159,1902100],["2020-09-21",49.22,48.67146,1791200],["2020-09-22",50.08,49.52188,1206400],["2020-09-23",51.29,50.71838,1756700],["2020-09-24",51.42,50.84694,984000],["2020-09-25",51.71,51.13371,708000],["2020-09-28",52.89,52.30057,944600],["2020-09-29",52.74,52.15223,919800],["2020-09-30",52.86,52.3205,1739800],["2020-10-01",53.56,53.01336,1831300],["2020-10-02",55.2,54.63661,1516100],["2020-10-05",56.9,56.31927,1727500],["2020-10-06",56.74,56.16088,1535600],["2020-10-07",58.36,57.76436,959200],["2020-10-08",59,58.39783,1217900],["2020-10-09",59.23,58.62548,1244300],["2020-10-12",61.34,60.71394,1679600],["2020-10-13",60.37,59.75384,813800],["2020-10-14",60.82,60.19923,1554300],["2020-10-15",62.05,61.41669,1197000],["2020-10-16",61.98,61.34741,1922300],["2020-10-19",61.89,61.25832,1364300],["2020-10-20",63.04,62.3966,889400],["2020-10-21",61.57,60.94159,1651800],["2020-10-22",61.12,60.49618,1146900],["2020-10-23",62.27,61.63445,1072200],["2020-10-26",61.14,60.51598,1416000],["2020-10-27",60.77,60.14976,916900],["2020-10-28",60.88,60.25864,2227300],["2020-10-29",62.66,62.02046,1832500],["2020-10-30",62.43,61.79281,1272300],["2020-11-02",66.45,65.77178,2849400],["2020-11-03",67.32,66.63289,2117700],["2020-11-04",63.46,62.8123,3029900],["2020-11-05",64.49,63.83179,1475600],["2020-11-06",65.12,64.45534,1204000],["2020-11-09",65.49,64.82159,1248400],["2020-11-10",66.58,65.90046,1768100],["2020-11-11",67.54,66.85065,1738200],["2020-11-12",67.07,66.38547,1591900],["2020-11-13",68.94,68.23635,1011800],["2020-11-16",69.35,68.64215,976400],["2020-11-17",67.39,66.70219,1839800],["2020-11-18",67.58,66.89025,1461600],["2020-11-19",68.22,67.52372,1254300],["2020-11-20",66.88,66.19737,1401800],["2020-11-23",68.91,68.20668,920200],["2020-11-24",70.63,69.90912,1393200],["2020-11-25",69.69,68.97872,706100],["2020-11-27",69.93,69.21627,400900],["2020-11-30",68.34,67.64247,1332000],["2020-12-01",69.96,69.24596,1213800],["2020-12-02",68.57,67.87017,975800],["2020-12-03",69.37,68.66198,1651600],["2020-12-04",70.73,70.00813,1330100],["2020-12-07",71.51,70.78015,805000],["2020-12-08",71.73,70.9979,1015100],["2020-12-09",73.1,72.3539,1072300],["2020-12-10",73.01,72.26484,1324000],["2020-12-11",72.07,71.33444,1446700],["2020-12-14",68.51,67.81076,2101400],["2020-12-15",69.24,68.5333,1874700],["2020-12-16",68.4,67.70188,4594900],["2020-12-17",68.82,68.11759,1425700],["2020-12-18",68.29,67.59299,2172300],["2020-12-21",68.58,67.88004,1271100],["2020-12-22",69.13,68.42443,1179800],["2020-12-23",70.81,70.08729,1201800],["2020-12-24",70.93,70.20609,243900],["2020-12-28",70.71,69.98829,625600],["2020-12-29",70.62,69.89922,593000],["2020-12-30",71.15,70.42381,610900],["2020-12-31",72.02,71.34509,524200],["2021-01-04",68.25,67.61042,3380800],["2021-01-05",69.57,68.91805,1929400],["2021-01-06",74.8,74.09904,1939600],["2021-01-07",76.39,75.67415,1166700],["2021-01-08",75.98,75.268,809400],["2021-01-11",75.31,74.60426,915900],["2021-01-12",76.26,75.54536,728500],["2021-01-13",74.77,74.06934,882300],["2021-01-14",77.58,76.853,1307900],["2021-01-15",76.16,75.4463,1021300],["2021-01-19",78.25,77.51672,1151300],["2021-01-20",79.27,78.52714,1328000],["2021-01-21",77.81,77.08084,827300],["2021-01-22",77.66,76.93225,1034600],["2021-01-25",75.72,75.01041,697200],["2021-01-26",74.84,74.13869,698300],["2021-01-27",71.67,70.99837,1130500],["2021-01-28",72.55,71.87013,996400],["2021-01-29",70.47,69.80962,957000],["2021-02-01",72.88,72.19703,1458700],["2021-02-02",75.82,75.10949,1320800],["2021-02-03",74.12,73.42544,861300],["2021-02-04",75.31,74.60426,929500],["2021-02-05",75.95,75.23824,687000],["2021-02-08",76.58,75.8624,852700],["2021-02-09",77.17,76.44685,773000],["2021-02-10",76.22,75.50574,848800],["2021-02-11",77.01,76.28833,876100],["2021-02-12",77.87,77.14027,637300],["2021-02-16",77.61,76.88271,629300],["2021-02-17",76.83,76.11003,604800],["2021-02-18",75.88,75.16892,793900],["2021-02-19",77.25,76.52611,802700],["2021-02-22",77.91,77.17989,1110800],["2021-02-23",78.21,77.47709,1217900],["2021-02-24",81.13,80.36974,1720500],["2021-02-25",84.61,83.81712,2031900],["2021-02-26",83.85,83.06425,1536000],["2021-03-01",85.7,84.8969,1495700],["2021-03-02",84.21,83.42085,1331000],["2021-03-03",82.73,81.95474,1382400],["2021-03-04",81.83,81.06318,2443000],["2021-03-05",83.12,82.34107,1650200],["2021-03-08",83.34,82.55901,1507600],["2021-03-09",83.23,82.45004,948600],["2021-03-10",85.49,84.68884,1421000],["2021-03-11",87.41,86.5909,1391400],["2021-03-12",88.64,87.80936,675400],["2021-03-15",88.85,88.01737,893500],["2021-03-16",87.26,86.44228,965800],["2021-03-17",87.93,87.106,1038400],["2021-03-18",85.81,85.00586,1157900],["2021-03-19",85.46,84.65915,1392000],["2021-03-22",85.05,84.25298,733700],["2021-03-23",82.39,81.61791,1900400],["2021-03-24",82.28,81.50896,1744700],["2021-03-25",83.48,82.69772,1118000],["2021-03-26",87.14,86.32342,1253700],["2021-03-29",84.32,83.52982,1016000],["2021-03-30",87.57,86.74937,1571000],["2021-03-31",87.98,87.15555,1412000],["2021-04-01",89.17,88.33437,1358800],["2021-04-05",91.93,91.12985,1368100],["2021-04-06",92.15,91.34793,1928600],["2021-04-07",91.1,90.30708,1562800],["2021-04-08",91.52,90.72343,1109600],["2021-04-09",93.72,92.90426,933700],["2021-04-12",93.25,92.43834,976200],["2021-04-13",94.06,93.24132,1856300],["2021-04-14",94.01,93.19173,1176100],["2021-04-15",95.28,94.45068,907900],["2021-04-16",95.7,94.86701,918900],["2021-04-19",95.83,94.9959,714700],["2021-04-20",93.75,92.93399,1209800],["2021-04-21",95.57,94.73814,853500],["2021-04-22",95.92,95.08512,1125000],["2021-04-23",97.64,96.79015,847300],["2021-04-26",97.72,96.86943,833100],["2021-04-27",98.18,97.32545,726500],["2021-04-28",97.85,96.99832,581500],["2021-04-29",98.74,97.88057,552000],["2021-04-30",96.64,95.79885,1727700],["2021-05-03",97.18,96.33414,866600],["2021-05-04",97.65,96.80004,729100],["2021-05-05",97.38,96.53241,905100],["2021-05-06",98.59,97.73189,1195300],["2021-05-07",100.18,99.30804,1584400],["2021-05-10",100.6,99.72439,1075100],["2021-05-11",98.59,97.73189,1362300],["2021-05-12",94.67,93.84599,1109300],["2021-05-13",96.02,95.18424,940900],["2021-05-14",97.42,96.57207,575900],["2021-05-17",96.78,95.93762,683500],["2021-05-18",93.19,92.37888,1404000],["2021-05-19",91.27,90.47557,1900200],["2021-05-20",90.94,90.14845,1978500],["2021-05-21",92.62,91.81384,959500],["2021-05-24",92.48,91.67507,560100],["2021-05-25",93.82,93.0034,1258300],["2021-05-26",94.3,93.47922,808200],["2021-05-27",95.58,94.74807,1134900],["2021-05-28",95.35,94.52008,650300],["2021-06-01",96.45,95.61049,996000],["2021-06-02",93.55,92.73575,1489700],["2021-06-03",93.46,92.64651,807200],["2021-06-04",93.16,92.34914,851300],["2021-06-07",92.24,91.43714,1080500],["2021-06-08",94.52,93.6973,978700],["2021-06-09",92.84,92.03191,753000],["2021-06-10",91.67,90.87212,1738400],["2021-06-11",92.12,91.31819,1598900],["2021-06-14",91.71,90.91177,831800],["2021-06-15",92.05,91.24882,686100],["2021-06-16",91.1,90.30708,1079000],["2021-06-17",87.15,86.39145,1820500],["2021-06-18",85.91,85.16225,2179100],["2021-06-21",88.21,87.44221,1772400],["2021-06-22",88.94,88.16588,1278000],["2021-06-23",89.82,89.03821,1055500],["2021-06-24",92.06,91.25871,1401000],["2021-06-25",92.31,91.50653,2015000],["2021-06-28",91.19,90.39627,731000],["2021-06-29",90.71,89.92046,703800],["2021-06-30",90.57,89.84111,1040700],["2021-07-01",90.76,90.02958,724700],["2021-07-02",89.53,88.80947,800500],["2021-07-06",87.99,87.28188,906900],["2021-07-07",87.97,87.26202,1618400],["2021-07-08",87.26,86.55774,1404000],["2021-07-09",89.79,89.06738,904200],["2021-07-12",90.63,89.90063,722300],["2021-07-13",89.74,89.01778,688100],["2021-07-14",88.81,88.09526,623600],["2021-07-15",88.33,87.61912,791400],["2021-07-16",87.94,87.23228,927100],["2021-07-19",85.44,84.7524,882500],["2021-07-20",88.3,87.58936,946300],["2021-07-21",89.55,88.82932,604400],["2021-07-22",89.22,88.50198,598300],["2021-07-23",89.77,89.04755,540200],["2021-07-26",88.18,87.47031,683500],["2021-07-27",88.09,87.38105,639400],["2021-07-28",89.66,88.93844,757800],["2021-07-29",91.45,90.71402,637400],["2021-07-30",90.9,90.16843,630400],["2021-08-02",89.1,88.38293,688300],["2021-08-03",91.18,90.44619,870000],["2021-08-04",89.04,88.32342,1054400],["2021-08-05",92.53,91.78532,1216300],["2021-08-06",92.35,91.60678,739500],["2021-08-09",92.08,91.33895,811000],["2021-08-10",94.24,93.48155,812900],["2021-08-11",97.14,96.35822,1352200],["2021-08-12",98.36,97.56841,1199500],["2021-08-13",97.47,96.68556,636400],["2021-08-16",96.97,96.18961,627200],["2021-08-17",95.05,94.28506,1041100],["2021-08-18",96.24,95.46547,885800],["2021-08-19",95.88,95.10838,820300],["2021-08-20",96.3,95.52499,607300],["2021-08-23",97.51,96.72525,634500],["2021-08-24",99.05,98.25285,809000],["2021-08-25",102.19,101.36758,1263400],["2021-08-26",101.59,100.77241,776800],["2021-08-27",103.35,102.51823,1007600],["2021-08-30",103.41,102.57775,641900],["2021-08-31",102.1,101.27831,822500],["2021-09-01",101.77,100.95096,750600],["2021-09-02",114.04,113.12222,3668800],["2021-09-03",116,115.06645,2387500],["2021-09-07",115.26,114.33242,1511900],["2021-09-08",115.71,114.77879,1095200],["2021-09-09",114.5,113.57851,892100],["2021-09-10",115.8,114.86806,1325900],["2021-09-13",115.16,114.23321,1075400],["2021-09-14",116,115.06645,1398400],["2021-09-15",118.17,117.21896,1306000],["2021-09-16",116.87,115.92944,1082500],["2021-09-17",118.42,117.46698,2272300],["2021-09-20",116.71,115.77073,1320400],["2021-09-21",114.87,113.94554,1212400],["2021-09-22",115.87,114.93749,1037500],["2021-09-23",118.61,117.65545,1326600],["2021-09-24",117.29,116.34606,1027500],["2021-09-27",117.03,116.08815,931500],["2021-09-28",115.83,114.89781,901500],["2021-09-29",115.85,114.91766,1262000],["2021-09-30",113.82,112.96249,1093300],["2021-10-01",116.67,115.79102,1512600],["2021-10-04",113.14,112.28762,1552300],["2021-10-05",112.66,111.81122,2449400],["2021-10-06",111.71,110.86839,1485900],["2021-10-07",113.39,112.53573,1632700],["2021-10-08",112.77,111.92039,617500],["2021-10-11",110.9,110.06449,624000],["2021-10-12",111.64,110.79893,664500],["2021-10-13",111,110.16374,635200],["2021-10-14",113.14,112.28762,743800],["2021-10-15",112.34,111.49364,1145700],["2021-10-18",112.67,111.82117,716900],["2021-10-19",113.25,112.3968,843600],["2021-10-20",114.32,113.45871,901200],["2021-10-21",116.6,115.72154,1320500],["2021-10-22",118.06,117.17054,777300],["2021-10-25",120.52,119.61203,929200],["2021-10-26",119.7,118.79818,676800],["2021-10-27",116.47,115.59251,790800],["2021-10-28",121.51,120.59456,880000],["2021-10-29",121.28,120.3663,905200],["2021-11-01",120.98,120.06857,926900],["2021-11-02",120.68,119.77079,913000],["2021-11-03",116.82,115.93988,1638900],["2021-11-04",113.28,112.42655,1803500],["2021-11-05",117.42,116.53535,1657700],["2021-11-08",119.8,118.89745,1313600],["2021-11-09",118.21,117.3194,891100],["2021-11-10",116.04,115.16578,635300],["2021-11-11",116.54,115.66199,607200],["2021-11-12",116.98,116.09869,1233900],["2021-11-15",118.68,117.78588,1182200],["2021-11-16",119.49,118.58979,869700],["2021-11-17",118.5,117.60725,957600],["2021-11-18",119.06,118.16302,566700],["2021-11-19",121.06,120.14794,813900],["2021-11-22",120.57,119.66164,1056300],["2021-11-23",120.83,119.91966,1038300],["2021-11-24",121.98,121.06101,861700],["2021-11-26",117.54,116.65446,647100],["2021-11-29",121.68,120.76328,1100100],["2021-11-30",113.78,112.92278,1647600],["2021-12-01",110.51,109.67744,1129400],["2021-12-02",113.59,112.73424,1731000],["2021-12-03",112.61,111.7616,1047700],["2021-12-06",112.96,112.10899,1191300],["2021-12-07",117,116.11855,797600],["2021-12-08",116.06,115.18561,1018200],["2021-12-09",113.66,112.80372,844100],["2021-12-10",114.36,113.49841,611300],["2021-12-13",112.01,111.16612,989100],["2021-12-14",110.76,109.92554,1005300],["2021-12-15",112.16,111.31501,864400],["2021-12-16",111.35,110.51111,913700],["2021-12-17",108.86,108.03986,2274600],["2021-12-20",107.44,106.63056,1690400],["2021-12-21",110.83,109.99503,951400],["2021-12-22",111.52,110.67982,692300],["2021-12-23",111.88,111.03709,493100],["2021-12-27",114.38,113.51828,608100],["2021-12-28",114.3,113.43888,432200],["2021-12-29",114.28,113.41902,412800],["2021-12-30",112.83,111.97996,644600],["2021-12-31",114.66,113.79617,631400],["2022-01-03",112.27,111.49223,923600],["2022-01-04",116.15,115.34536,853300],["2022-01-05",109.32,108.56267,1585700],["2022-01-06",109.99,109.22803,1044700],["2022-01-07",106.69,105.95089,832200],["2022-01-10",107.77,107.02341,1380400],["2022-01-11",109.98,109.21811,1133200],["2022-01-12",110.14,109.37698,757300],["2022-01-13",107.28,106.53681,824000],["2022-01-14",106.64,105.90122,581100],["2022-01-18",105.6,104.86843,1089200],["2022-01-19",102.16,101.45229,1148100],["2022-01-20",99.98,99.28738,1145100],["2022-01-21",98.27,97.58923,3039000],["2022-01-24",99.48,98.79084,1840200],["2022-01-25",97.06,96.38759,1456600],["2022-01-26",97.06,96.38759,1095100],["2022-01-27",96.89,96.21878,1165900],["2022-01-28",98.5,97.81764,939300],["2022-01-31",102.72,102.0084,1471000],["2022-02-01",103.12,102.40561,1054200],["2022-02-02",103.81,103.09085,1161600],["2022-02-03",101.47,100.76705,1049900],["2022-02-04",99.95,99.25758,853000],["2022-02-07",98.87,98.18507,1241500],["2022-02-08",102.25,101.54165,1103800],["2022-02-09",106.27,105.5338,999600],["2022-02-10",102.87,102.15738,1325900],["2022-02-11",99.91,99.21787,1394800],["2022-02-14",99.46,98.77098,879500],["2022-02-15",104.84,104.1137,1334700],["2022-02-16",106.98,106.23889,1156100],["2022-02-17",102.98,102.26661,1118900],["2022-02-18",102.17,101.4622,901100],["2022-02-22",100.77,100.07189,1253400],["2022-02-23",98.32,97.63887,1154700],["2022-02-24",108.74,107.98666,2814000],["2022-02-25",108.21,107.46037,2063600],["2022-02-28",108.94,108.1853,1398800],["2022-03-01",108.37,107.61926,1710200],["2022-03-02",110.24,109.47631,1192900],["2022-03-03",112.37,111.59154,1537400],["2022-03-04",109.17,108.4137,1056300],["2022-03-07",108.01,107.26176,1628400],["2022-03-08",116.83,116.02065,3089900],["2022-03-09",118.72,117.89756,2264000],["2022-03-10",121.05,120.21142,1636100],["2022-03-11",123.32,122.46568,1963100],["2022-03-14",122.6,121.75067,1837100],["2022-03-15",121.67,120.82711,1090600],["2022-03-16",122.84,121.98901,1172900],["2022-03-17",125.66,124.78948,763300],["2022-03-18",126.56,125.68323,1269200],["2022-03-21",128.22,127.33173,1257700],["2022-03-22",129.74001,128.84122,1154500],["2022-03-23",129.21001,128.3149,936100],["2022-03-24",132.57001,131.65161,1059700],["2022-03-25",134.3,133.36961,1206700],["2022-03-28",135.53999,134.60101,1349000],["2022-03-29",134.46001,133.52855,1443600],["2022-03-30",132.16,131.24445,1753400],["2022-03-31",131.61,130.69824,1288500],["2022-04-01",131.62,130.70818,1087000],["2022-04-04",131.44,130.52943,1158200],["2022-04-05",130.10001,129.19873,1573200],["2022-04-06",129.41,128.51349,1984100],["2022-04-07",132.36,131.44307,1811700],["2022-04-08",133.99001,133.13217,1661100],["2022-04-11",133.03,132.17834,1832400],["2022-04-12",133.92,133.06262,1594600],["2022-04-13",134.74001,133.8774,1079700],["2022-04-14",135.14,134.27483,1532700],["2022-04-18",136.37,135.49695,1014100],["2022-04-19",138.91,138.02068,1044700],["2022-04-20",137.84,136.9575,1480600],["2022-04-21",125.27,124.46799,3511800],["2022-04-22",120.54,119.76827,2619000],["2022-04-25",120.67,119.89745,1725100],["2022-04-26",117.07,116.32049,1385200],["2022-04-27",117.8,117.04583,1831400],["2022-04-28",118.84,118.07916,1141100],["2022-04-29",115.98,115.23748,1122900],["2022-05-02",116.23,115.48589,1663700],["2022-05-03",119.01,118.24809,1271600],["2022-05-04",121.28,120.50354,2059800],["2022-05-05",120.99,120.21539,2174400],["2022-05-06",117.59,116.83717,1620300],["2022-05-09",109.83,109.12687,2095800],["2022-05-10",111.82,111.10411,2108500],["2022-05-11",108.76,108.0637,2069100],["2022-05-12",108.93,108.23262,1365600],["2022-05-13",112.57,111.84931,1662100],["2022-05-16",112.19,111.47175,1288800],["2022-05-17",113.66,112.93234,1608400],["2022-05-18",110.62,109.9118,1132000],["2022-05-19",113.53,112.80315,1447900],["2022-05-20",113,112.27656,1588800],["2022-05-23",116.43,115.6846,1372700],["2022-05-24",115.91,115.16792,1307500],["2022-05-25",118.36,117.60223,1243900],["2022-05-26",120.63,119.85771,1764600],["2022-05-27",123.51,122.71926,1486000],["2022-05-31",119,118.23813,10607300],["2022-06-01",119.78,119.01315,1350900],["2022-06-02",124.57,123.77247,1189200],["2022-06-03",129.12,128.29333,1746200],["2022-06-06",131.39999,130.55875,2312900],["2022-06-07",133.74001,132.88376,1402000],["2022-06-08",130.44,129.60493,1565600],["2022-06-09",130.75999,129.92282,912700],["2022-06-10",126.6,125.78949,1411400],["2022-06-13",125.81,125.00454,2222700],["2022-06-14",123.55,122.75902,1504300],["2022-06-15",124.12,123.32537,1631900],["2022-06-16",114.73,113.99549,2132700],["2022-06-17",113.85,113.12112,2049000],["2022-06-21",119.23,118.46668,1338300],["2022-06-22",118.86,118.09904,1119100],["2022-06-23",120.76,119.98689,1472000],["2022-06-24",125.98,125.17346,2702700],["2022-06-27",127.91,127.0911,1214700],["2022-06-28",124.1,123.30549,888300],["2022-06-29",119.75,118.98335,1727100],["2022-06-30",125.34,124.6104,1493100],["2022-07-01",126.14,125.40574,1036100],["2022-07-05",127.25,126.50929,1297300],["2022-07-06",126.29,125.55485,1048100],["2022-07-07",132.25,131.48019,981300],["2022-07-08",131.95,131.18193,882800],["2022-07-11",131.14999,130.38658,589100],["2022-07-12",127.72,126.97652,985400],["2022-07-13",127.9,127.15549,985900],["2022-07-14",128.03999,127.29467,888500],["2022-07-15",128.00999,127.26485,1401400],["2022-07-18",126.96,126.22095,844800],["2022-07-19",131.11,130.34682,885300],["2022-07-20",132.3,131.52985,783100],["2022-07-21",133.14,132.36504,547400],["2022-07-22",133.06,132.28548,699700],["2022-07-25",133.67999,132.90184,784400],["2022-07-26",133.28,132.50417,907300],["2022-07-27",133.97,133.1902,1455000],["2022-07-28",145.28999,144.44427,2590000],["2022-07-29",138.73,137.92244,2613400],["2022-08-01",138.72,137.91249,1453700],["2022-08-02",138.31,137.50488,940600],["2022-08-03",137.06,136.26216,1659600],["2022-08-04",133.41,132.63338,1779100],["2022-08-05",136.91,136.11304,1287200],["2022-08-08",137.25999,136.46101,1095600],["2022-08-09",135.84,135.04927,654300],["2022-08-10",140.25,139.43361,1187900],["2022-08-11",141.25,140.42776,888000],["2022-08-12",143.46001,142.62489,790800],["2022-08-15",142.97,142.1378,624900],["2022-08-16",142.42999,141.60092,912100],["2022-08-17",144.12,143.2811,1077900],["2022-08-18",144.48,143.63901,573600],["2022-08-19",142.02,141.1933,728500],["2022-08-22",140.00999,139.19502,652300],["2022-08-23",141.22,140.39795,725700],["2022-08-24",145.11,144.2653,731800],["2022-08-25",147.75,146.88992,863400],["2022-08-26",144.63,143.7881,982800],["2022-08-29",144.87,144.02669,654300],["2022-08-30",140.75999,139.94064,758600],["2022-08-31",141.3,140.47746,1415200],["2022-09-01",139.10001,138.2903,1328300],["2022-09-02",140.60001,139.78152,790300],["2022-09-06",140.25999,139.44354,889900],["2022-09-07",142.42999,141.60092,886700],["2022-09-08",146.61,145.75658,990600],["2022-09-09",146.75999,145.90572,730000],["2022-09-12",145.66,144.81209,774700],["2022-09-13",141.45,140.62662,730800],["2022-09-14",142.37,141.54123,1565500],["2022-09-15",138.88,138.07156,1623000],["2022-09-16",137.42,136.62009,3608000],["2022-09-19",141.28,140.45763,1753600],["2022-09-20",138.57001,137.76341,1272700],["2022-09-21",136.53,135.73526,699700],["2022-09-22",135.71001,134.92006,761000],["2022-09-23",128.75999,128.0105,1647300],["2022-09-26",125.74,125.00806,1282500],["2022-09-27",125.55,124.81917,1034900],["2022-09-28",130.2,129.44209,962900],["2022-09-29",127.93,127.18531,857600],["2022-09-30",127.39,126.71779,1033700],["2022-10-03",131.35001,130.65689,787100],["2022-10-04",136.03,135.31219,888600],["2022-10-05",134.55,133.84003,757500],["2022-10-06",132.22,131.52229,698700],["2022-10-07",128.53,127.85176,623000],["2022-10-10",129.03,128.34911,565300],["2022-10-11",129.44,128.75696,1064900],["2022-10-12",126.36,125.69323,775500],["2022-10-13",130.21001,129.52293,843000],["2022-10-14",123.41,122.7588,816800],["2022-10-17",129.69,129.00566,902000],["2022-10-18",133.42,132.71596,871100],["2022-10-19",132.57001,131.87044,601900],["2022-10-20",130.74001,130.05016,706200],["2022-10-21",133.41,132.70604,775500],["2022-10-24",137.41,136.68494,958200],["2022-10-25",142.35001,141.59888,1365400],["2022-10-26",140.49001,139.74866,982200],["2022-10-27",140.25999,139.51985,751500],["2022-10-28",141.17999,140.43501,830600],["2022-10-31",142.03999,141.29047,753900],["2022-11-01",142.27,141.51927,719900],["2022-11-02",136.78,136.05827,1229300],["2022-11-03",144.41,143.64799,2404500],["2022-11-04",146.77,145.99554,1635600],["2022-11-07",147.25,146.47301,1220500],["2022-11-08",147.75999,146.98032,1001000],["2022-11-09",143.03999,142.28522,823800],["2022-11-10",147.06,146.28398,1345000],["2022-11-11",144.47,143.70764,1065400],["2022-11-14",142.19,141.43971,907400],["2022-11-15",144.05,143.28992,779200],["2022-11-16",146.73,145.95572,826600],["2022-11-17",148.75,147.96504,884900],["2022-11-18",148.66,147.87556,749500],["2022-11-21",148.94,148.15407,621100],["2022-11-22",147.78999,147.01013,923300],["2022-11-23",146.2,145.42854,682800],["2022-11-25",148.52,147.7363,271700],["2022-11-28",143.56,142.80247,880900],["2022-11-29",144.55,143.78725,579700],["2022-11-30",149.88,149.08916,1560700],["2022-12-01",151.73,150.92935,907000],["2022-12-02",153.07001,152.2623,627000],["2022-12-05",150.82001,150.02419,748200],["2022-12-06",149.59,148.80067,475800],["2022-12-07",148.31,147.52739,627900],["2022-12-08",150.31,149.51685,622300],["2022-12-09",148.14,147.35828,745000],["2022-12-12",150.25999,149.46707,565500],["2022-12-13",152.53999,151.73508,984400],["2022-12-14",152.09,151.28746,1518800],["2022-12-15",144.82001,144.05582,1921300],["2022-12-16",143.27,142.51402,2219200],["2022-12-19",142.36,141.6088,1290500],["2022-12-20",142.66,141.90723,1664500],["2022-12-21",144.71001,143.9464,653800],["2022-12-22",142.59,141.83755,672800],["2022-12-23",144.2,143.4391,405700],["2022-12-27",143.97,143.21033,417600],["2022-12-28",141.32001,140.5743,445600],["2022-12-29",142.7,141.94702,502400],["2022-12-30",142.5,141.82761,400900],["2023-01-03",140.61,139.9465,789800],["2023-01-04",138.55,137.89619,930000],["2023-01-05",135.57001,134.9303,1101400],["2023-01-06",139.12,138.46355,894800],["2023-01-09",138.64,137.98579,815800],["2023-01-10",139.50999,138.85168,939600],["2023-01-11",140.69,140.02612,875700],["2023-01-12",147.81,147.11252,1204000],["2023-01-13",148.5,147.79927,770800],["2023-01-17",148.27,147.57036,849900],["2023-01-18",144.3,143.61906,753300],["2023-01-19",143.49001,142.81293,1677800],["2023-01-20",146.24001,145.54994,931800],["2023-01-23",149.55,148.84431,766100],["2023-01-24",151.50999,150.79503,804600],["2023-01-25",148.89,148.18744,915200],["2023-01-26",150.06,149.35191,840400],["2023-01-27",150,149.29219,645200],["2023-01-30",149.10001,148.39642,743000],["2023-01-31",152.19,151.47186,705500],["2023-02-01",152.87,152.14864,569100],["2023-02-02",151.67999,150.96425,991900],["2023-02-03",152.42999,151.71071,850200],["2023-02-06",152.72,151.99934,696600],["2023-02-07",153.57001,152.84534,569000],["2023-02-08",152.36,151.64107,960300],["2023-02-09",152.46001,151.74059,1313200],["2023-02-10",151.34,150.62585,1063800],["2023-02-13",154.28999,153.56194,582200],["2023-02-14",154.2,153.47238,803700],["2023-02-15",156,155.26387,653400],["2023-02-16",155.32001,154.58711,911400],["2023-02-17",154.89999,154.16904,862600],["2023-02-21",148.7,147.99832,1098600],["2023-02-22",148.39999,147.69972,1155900],["2023-02-23",159.62,158.86679,2860100],["2023-02-24",160.64,159.88196,1468900],["2023-02-27",162.89999,162.13135,866800],["2023-02-28",161.39999,160.63838,1195000],["2023-03-01",159.64999,158.89665,957400],["2023-03-02",160.05,159.29478,741200],["2023-03-03",163.12,162.35027,793100],["2023-03-06",163.37,162.59911,769300],["2023-03-07",162.97,162.20099,607300],["2023-03-08",162.42999,161.66353,772200],["2023-03-09",160.55,159.79242,589700],["2023-03-10",157.35001,156.60748,1695700],["2023-03-13",155.87,155.13449,897700],["2023-03-14",159.74001,158.98621,860300],["2023-03-15",155.34,154.60696,1368800],["2023-03-16",157.21001,156.46817,848300],["2023-03-17",155.10001,154.36813,1607500],["2023-03-20",157.28999,156.54779,1000500],["2023-03-21",161.62,160.85735,764000],["2023-03-22",158.56,157.81177,752200],["2023-03-23",158.97,158.21986,808400],["2023-03-24",160.78,160.0213,1209700],["2023-03-27",162.45,161.68344,821000],["2023-03-28",163.28,162.50954,901000],["2023-03-29",165.46001,164.67923,651500],["2023-03-30",166.52,165.73424,695300],["2023-03-31",166.64,165.85365,919100],["2023-04-03",165.78999,165.00768,671600],["2023-04-04",162.64999,161.88249,830600],["2023-04-05",159.91,159.15544,1095400],["2023-04-06",159.13,158.45839,679300],["2023-04-10",161.53999,160.85818,941200],["2023-04-11",163.73,163.03899,755800],["2023-04-12",165,164.3036,883300],["2023-04-13",165.03999,164.34341,838900],["2023-04-14",166.02,165.31934,444000],["2023-04-17",166.85001,166.1458,449400],["2023-04-18",167.78999,167.08185,711400],["2023-04-19",166.00999,165.30933,434400],["2023-04-20",167.28999,166.58392,512100],["2023-04-21",165.8,165.10023,526300],["2023-04-24",168.27,167.55981,514200],["2023-04-25",167.22,166.51425,597000],["2023-04-26",164.07001,163.37755,578300],["2023-04-27",168.97,168.25685,790800],["2023-04-28",169.64,168.92398,727900],["2023-05-01",169.21001,168.49586,740800],["2023-05-02",168.12,167.41043,688100],["2023-05-03",168.22,167.50999,870700],["2023-05-04",165.35001,164.65211,1229200],["2023-05-05",171.07001,170.34799,855100],["2023-05-08",168.88,168.16722,821200],["2023-05-09",171,170.27827,889300],["2023-05-10",171.42999,170.70645,711000],["2023-05-11",171.59,170.86581,686200],["2023-05-12",173.85001,173.11624,896000],["2023-05-15",174.81,174.07222,652900],["2023-05-16",169.69,168.97382,959700],["2023-05-17",169.75999,169.0435,969200],["2023-05-18",171.89,171.16451,827600],["2023-05-19",171.71001,170.98529,658000],["2023-05-22",170.99001,170.26833,795500],["2023-05-23",166.61,165.90681,1166500],["2023-05-24",166.56,165.85703,698900],["2023-05-25",172.85001,172.12047,1080400],["2023-05-26",174,173.26566,811300],["2023-05-30",181.17,180.40533,1711000],["2023-05-31",177.58,176.83052,1767200],["2023-06-01",176.05,175.30695,986400],["2023-06-02",180.08,179.31998,756500],["2023-06-05",179.23,178.47354,596100],["2023-06-06",181.62,180.85344,619700],["2023-06-07",183.92999,183.15372,764100],["2023-06-08",183.37,182.59608,508900],["2023-06-09",182.83,182.05835,347100],["2023-06-12",185.38,184.59756,679200],["2023-06-13",185,184.21921,787600],["2023-06-14",185.09,184.30882,828300],["2023-06-15",185.8,185.01585,660300],["2023-06-16",185.95,185.16516,1752600],["2023-06-20",185.75,184.96602,647400],["2023-06-21",190.94,190.13412,1015300],["2023-06-22",189.31,188.51099,624100],["2023-06-23",186.61,185.82243,2264000],["2023-06-26",190.50999,189.70593,729300],["2023-06-27",194.66,193.83844,623200],["2023-06-28",193.72,192.90239,659000],["2023-06-29",194.85001,194.02763,853300],["2023-06-30",196.45,195.7012,723700],["2023-07-03",195.71001,194.96402,398900],["2023-07-05",195.14999,194.40617,575100],["2023-07-06",192.53,191.79614,729200],["2023-07-07",193.60001,192.86208,737300],["2023-07-10",199.78999,199.02844,1021700],["2023-07-11",199.95,199.18785,902600],["2023-07-12",198.42999,197.67365,715400],["2023-07-13",198.27,197.51427,534400],["2023-07-14",196.13,195.38246,687600],["2023-07-17",199.31,198.55031,516100],["2023-07-18",199.61,198.84915,812600],["2023-07-19",199.95,199.18785,542000],["2023-07-20",199.98,199.21776,522000],["2023-07-21",201.49001,200.72202,671500],["2023-07-24",203.81,203.03317,598700],["2023-07-25",205.39999,204.6171,615200],["2023-07-26",202.64999,201.87759,734100],["2023-07-27",201.63,200.86145,602200],["2023-07-28",200.48,199.71584,1089400],["2023-07-31",201.62,200.85152,821500],["2023-08-01",201.89,201.12045,1094800],["2023-08-02",202.32001,201.54884,1235000],["2023-08-03",203.34,202.56496,1349600],["2023-08-04",200.28,199.51665,1009500],["2023-08-07",202.12,201.34961,552200],["2023-08-08",202.7,201.92738,630800],["2023-08-09",203.44,202.66455,501600],["2023-08-10",200.42999,199.66605,676000],["2023-08-11",200.17,199.40704,522100],["2023-08-14",203.53999,202.76416,554400],["2023-08-15",203.2,202.42549,668900],["2023-08-16",200.77,200.00473,483800],["2023-08-17",200.41,199.64612,826600],["2023-08-18",203.07001,202.29597,696900],["2023-08-21",203.57001,202.7941,478300],["2023-08-22",206.63,205.84239,681300],["2023-08-23",208.25,207.45622,552400],["2023-08-24",201.56,200.7917,697100],["2023-08-25",205.27,204.48758,634200],["2023-08-28",207.67999,206.8884,428400],["2023-08-29",208.60001,207.80492,406600],["2023-08-30",209.64,208.84097,410400],["2023-08-31",209.87,209.07004,767100],["2023-09-01",212.36,211.55058,560500],["2023-09-05",208.81,208.01408,640800],["2023-09-06",209.09,208.29303,509200],["2023-09-07",208.7,207.90453,667500],["2023-09-08",206.5,205.71291,621500],["2023-09-11",205.03999,204.2585,613700],["2023-09-12",204.49001,203.71059,478200],["2023-09-13",200.33,199.56644,826300],["2023-09-14",202.78999,202.01703,568100],["2023-09-15",199.24001,198.48059,1211200],["2023-09-18",197.7,196.94643,602800],["2023-09-19",196.13,195.38246,787600],["2023-09-20",195.25,194.5058,472500],["2023-09-21",186.47,185.75925,1375100],["2023-09-22",188.45,187.73172,1121900],["2023-09-25",187.58,186.86504,726000],["2023-09-26",184.85001,184.14542,841700],["2023-09-27",190.12,189.39532,1261800],["2023-09-28",188.92,188.19994,774700],["2023-09-29",187.07001,186.43593,910900],["2023-10-02",176.64,176.04124,2088200],["2023-10-03",169.37,168.79591,2950100],["2023-10-04",171.75,171.16783,2620500],["2023-10-05",168.23,167.65974,1914200],["2023-10-06",172.71001,172.12457,1648400],["2023-10-09",173.89,173.3006,1055000],["2023-10-10",177.63,177.02789,1421800],["2023-10-11",179.32001,178.71214,813500],["2023-10-12",177.91,177.30698,1080100],["2023-10-13",173.53,172.9418,944700],["2023-10-16",176.38,175.78212,696400],["2023-10-17",179.39999,178.7919,729100],["2023-10-18",172.03999,171.45682,770400],["2023-10-19",168.74001,168.16805,1442300],["2023-10-20",164.7,164.14172,1908600],["2023-10-23",165.47,164.90913,1261300],["2023-10-24",167.25,166.68312,1249200],["2023-10-25",168.23,167.65974,1063900],["2023-10-26",167.25,166.68312,919900],["2023-10-27",164.87,164.31117,810800],["2023-10-30",164.75999,164.20152,1106900],["2023-10-31",167.12,166.55353,1573500],["2023-11-01",159.62,159.07892,4262000],["2023-11-02",175.08,174.48653,3054400],["2023-11-03",169.17999,168.60652,1758100],["2023-11-06",168.46001,167.88902,1114400],["2023-11-07",165.08,164.52045,1093700],["2023-11-08",169.75999,169.18459,1801900],["2023-11-09",169.57001,168.99522,1670600],["2023-11-10",174.07001,173.47997,1406000],["2023-11-13",176.24001,175.64262,1273900],["2023-11-14",182.85001,182.23022,1520800],["2023-11-15",183.72,183.09726,1517900],["2023-11-16",183.3,182.67867,846400],["2023-11-17",183.11,182.48932,633900],["2023-11-20",184.13,183.50591,806300],["2023-11-21",183.36,182.73849,733500],["2023-11-22",183.81,183.18694,789600],["2023-11-24",182.58,181.96114,329300],["2023-11-27",185.71001,185.08052,1191100],["2023-11-28",181.34,180.72533,1185300],["2023-11-29",185.61,184.98082,1580400],["2023-11-30",188.31,187.67169,1889900],["2023-12-01",190.55,189.90413,1012900],["2023-12-04",189.64,188.99721,686400],["2023-12-05",189.42999,188.7879,896400],["2023-12-06",191.85001,191.19971,1007300],["2023-12-07",194.38,193.7211,1266300],["2023-12-08",199.25,198.57462,1477600],["2023-12-11",201.75999,201.07613,962700],["2023-12-12",205.27,204.57425,1050500],["2023-12-13",210.28,209.56723,1481100],["2023-12-14",215.8,215.06853,1496800],["2023-12-15",215.02,214.29118,1792700],["2023-12-18",215,214.27127,893500],["2023-12-19",217.71001,216.97206,1537100],["2023-12-20",212.89999,212.17834,1441900],["2023-12-21",212.45,211.72989,1014800],["2023-12-22",214.03999,213.31451,766900],["2023-12-26",214.66,213.93237,395000],["2023-12-27",215.95,215.218,454100],["2023-12-28",216.47,215.73625,474200],["2023-12-29",215.8,215.15797,457100],["2024-01-02",209.27,208.6474,1068800],["2024-01-03",201.74001,201.1398,1354600],["2024-01-04",200.07001,199.47475,1271700],["2024-01-05",199.08,198.4877,722000],["2024-01-08",205.57001,204.9584,1071200],["2024-01-09",204.10001,203.49281,597200],["2024-01-10",203.64,203.03415,696400],["2024-01-11",202.47,201.86763,743300],["2024-01-12",202.46001,201.85768,525400],["2024-01-16",201.37,200.77087,589900],["2024-01-17",200.16,199.56451,400900],["2024-01-18",201.91,201.30931,455500],["2024-01-19",202.42999,201.82774,617900],["2024-01-22",203.46001,202.85469,668400],["2024-01-23",195.56,194.9782,3326300],["2024-01-24",193.28,192.70497,1200200],["2024-01-25",197.99001,197.40096,1067500],["2024-01-26",196.3,195.71599,870500],["2024-01-29",197.06,196.47374,1013800],["2024-01-30",197.25,196.66319,1297100],["2024-01-31",194.05,193.47269,1195100],["2024-02-01",200.25999,199.66423,1134300],["2024-02-02",204.5,203.8916,1131700],["2024-02-05",202.19,201.58844,924100],["2024-02-06",206.11,205.49678,1010100],["2024-02-07",208.89999,208.27849,1020300],["2024-02-08",207.77,207.15186,751500],["2024-02-09",210.11,209.48489,684200],["2024-02-12",211.60001,210.97046,724100],["2024-02-13",206.84,206.22464,725100],["2024-02-14",212.64,212.00737,943500],["2024-02-15",214.06,213.42314,684500],["2024-02-16",211.44,210.81094,712500],["2024-02-20",209.2,208.57759,968800],["2024-02-21",211.22,210.5916,1115600],["2024-02-22",232.92999,232.237,2317000],["2024-02-23",234.39,233.69267,1515100],["2024-02-26",235.64,234.93893,1315700],["2024-02-27",239.57001,238.85728,1200100],["2024-02-28",238.63,237.92007,723000],["2024-02-29",241.50999,240.79149,1712700],["2024-03-01",240.89,240.17334,845900],["2024-03-04",243.34,242.61601,806300],["2024-03-05",239.71001,238.99684,1122900],["2024-03-06",241.8,241.08066,688000],["2024-03-07",244.32001,243.59314,851800],["2024-03-08",242.06,241.33987,802000],["2024-03-11",239.14,238.42851,843100],["2024-03-12",241.77,241.0507,777200],["2024-03-13",241.83,241.11053,484600],["2024-03-14",242.36,241.63895,714800],["2024-03-15",242.75,242.0278,1007800],["2024-03-18",243.81,243.08464,527600],["2024-03-19",246.39,245.65695,583400],["2024-03-20",249.50999,248.7677,822400],["2024-03-21",256.29999,255.53749,973900],["2024-03-22",255.92,255.15858,910500],["2024-03-25",255.53999,254.77975,693100],["2024-03-26",259.17999,258.40887,1093200],["2024-03-27",259.75,258.97717,626400],["2024-03-28",259.79999,259.02707,745700],["2024-04-01",259.26001,258.48871,810000],["2024-04-02",256.10001,255.33809,916900],["2024-04-03",262.29001,261.50967,862200],["2024-04-04",258.29001,257.52155,969100],["2024-04-05",263.20001,262.41699,652100],["2024-04-08",262.26001,261.56924,534600],["2024-04-09",256.39999,255.72464,1026800],["2024-04-10",254.3,253.63016,749900],["2024-04-11",258,257.3204,617500],["2024-04-12",254.69,254.01913,632500],["2024-04-15",248.89,248.23439,794700],["2024-04-16",248.69,248.03494,756300],["2024-04-17",245.96001,245.31213,911900],["2024-04-18",245.67999,245.03285,1114500],["2024-04-19",243.25999,242.61922,1134700],["2024-04-22",245.56,244.91318,739800],["2024-04-23",251.95,251.28633,816900],["2024-04-24",253.17999,252.51312,1027700],["2024-04-25",255.19,254.51782,604200],["2024-04-26",261.66,260.97076,1179900],["2024-04-29",262.34,261.64893,884700],["2024-04-30",258.56,257.87897,1066500],["2024-05-01",256.01001,255.33568,1184200],["2024-05-02",255,254.32834,1442600],["2024-05-03",256.32999,255.65479,970800],["2024-05-06",269.5,268.7901,1382100],["2024-05-07",266.88,266.17703,1116600],["2024-05-08",264.98001,264.28201,977800],["2024-05-09",270.17001,269.45834,1013300],["2024-05-10",271.48001,270.76489,949800],["2024-05-13",265.42999,264.73083,743400],["2024-05-14",263.35999,262.66632,1041800],["2024-05-15",270.79001,270.07675,803200],["2024-05-16",263.82001,263.12512,701800],["2024-05-17",264.39999,263.70358,795500],["2024-05-20",267.66,266.95496,657200],["2024-05-21",272.04999,271.3334,751200],["2024-05-22",271.10001,270.38593,588400],["2024-05-23",276.54999,275.82156,2084200],["2024-05-24",283.42999,282.68344,1165800],["2024-05-28",279.64001,278.90344,1251300],["2024-05-29",277.97,277.23782,877200],["2024-05-30",279.76001,279.0231,632100],["2024-05-31",275.94,275.21313,1867900],["2024-06-03",271.97,271.2536,1046600],["2024-06-04",270.01999,269.30878,1258800],["2024-06-05",275.92999,275.20319,772500],["2024-06-06",267.28,266.57596,809200],["2024-06-07",269.32001,268.6106,502400],["2024-06-10",271.57001,270.85471,594500],["2024-06-11",271.56,270.8447,667600],["2024-06-12",276.79001,276.06094,683100],["2024-06-13",276.70001,275.97122,481700],["2024-06-14",273.29001,272.57013,762000],["2024-06-17",276.57999,275.85147,642700],["2024-06-18",281.20001,280.45932,740000],["2024-06-20",273.97,273.24838,948200],["2024-06-21",274,273.27829,1388300],["2024-06-24",274.23001,273.50769,826900],["2024-06-25",272.97,272.25101,689900],["2024-06-26",266.57001,265.86792,948100],["2024-06-27",267.06,266.35654,652500],["2024-06-28",254.09,253.42073,2163600],["2024-07-01",247.61,247.0453,1352000],["2024-07-02",247.78,247.2149,1011500],["2024-07-03",254.60001,254.01936,601400],["2024-07-05",252.53,251.95406,637900],["2024-07-08",254.66,254.07922,553400],["2024-07-09",254.78999,254.20891,648300],["2024-07-10",257.87,257.28189,562200],["2024-07-11",264.14001,263.53766,838400],["2024-07-12",268.81,268.19693,751300],["2024-07-15",257.23999,256.65332,1263500],["2024-07-16",259.37,258.77847,1317000],["2024-07-17",244.94,244.38138,1764600],["2024-07-18",264.70999,264.10629,2218200],["2024-07-19",258.56,257.97034,1122200],["2024-07-22",267.70999,267.09946,796900],["2024-07-23",264.45999,263.85681,958300],["2024-07-24",251.92,251.34547,841900],["2024-07-25",248.81,248.24257,1074700],["2024-07-26",256.73001,256.14453,642300],["2024-07-29",256.22,255.6357,722800],["2024-07-30",251.60001,251.0262,941900],["2024-07-31",265.38,264.77478,1427000],["2024-08-01",254.88,254.29872,1718100],["2024-08-02",240.92,240.37056,1787600],["2024-08-05",239.58,239.03362,1641900],["2024-08-06",248.03,247.46432,1035300],["2024-08-07",248.5,247.93326,1349500],["2024-08-08",262.79999,262.20062,1195400],["2024-08-09",259.62,259.02792,802300],["2024-08-12",260.04001,259.44696,652000],["2024-08-13",262,261.40247,699400],["2024-08-14",263.47,262.86911,776400],["2024-08-15",267.94,267.32895,584600],["2024-08-16",265.89001,265.28357,544100],["2024-08-19",268.10001,267.48856,514300],["2024-08-20",266.85999,266.25137,456500],["2024-08-21",269.35999,268.74564,900500],["2024-08-22",267.79999,267.1893,534300],["2024-08-23",273.17001,272.547,504100],["2024-08-26",271.01001,270.39194,391800],["2024-08-27",270.35999,269.74341,448600],["2024-08-28",267.5,266.88989,649900],["2024-08-29",271.04999,270.43179,593400],["2024-08-30",275.13,274.50253,682700],["2024-09-03",257.60001,257.01254,1250000],["2024-09-04",255.67,255.08691,684200],["2024-09-05",251.39,250.81668,808000],["2024-09-06",247.92,247.3546,594400],["2024-09-09",250.06,249.48969,682800],["2024-09-10",250.03,249.45976,682600],["2024-09-11",263.09,262.48999,867600],["2024-09-12",268.5,267.88766,674000],["2024-09-13",269.54001,268.92529,476600],["2024-09-16",271.54001,270.92075,401400],["2024-09-17",273.92001,273.29526,365900],["2024-09-18",272.06,271.43951,632400],["2024-09-19",289.73001,289.06927,1043500],["2024-09-20",290.89001,290.22662,1349700],["2024-09-23",296.13,295.45465,858900],["2024-09-24",298.23999,297.55975,686700],["2024-09-25",297.94,297.2605,997200],["2024-09-26",296.35999,295.68414,754300],["2024-09-27",296.73999,296.06326,818700],["2024-09-30",298.14999,297.47003,677200],["2024-10-01",296.04999,295.46393,603600],["2024-10-02",299.09,298.49799,545100],["2024-10-03",298.39999,297.80933,785500],["2024-10-04",305.72,305.11487,619600],["2024-10-07",307.51001,306.90134,812600],["2024-10-08",308.67001,308.05902,788100],["2024-10-09",307.60999,307.0011,582100],["2024-10-10",306.98999,306.38235,594600],["2024-10-11",309.42001,308.80756,375100],["2024-10-14",310.98001,310.36447,387400],["2024-10-15",305.54001,304.93521,618500],["2024-10-16",312.22,311.60196,491200],["2024-10-17",313.14001,312.5202,625000],["2024-10-18",314.26999,313.64792,449200],["2024-10-21",317.64001,317.01123,515300],["2024-10-22",312.97,312.35056,497400],["2024-10-23",306.63,306.02304,940200],["2024-10-24",309.87,309.25665,562700],["2024-10-25",308.17001,307.56003,671400],["2024-10-28",313.35999,312.73972,767700],["2024-10-29",313.42999,312.80957,578300],["2024-10-30",311.63,311.01315,923000],["2024-10-31",301.63,301.03296,1423200],["2024-11-01",303.5,302.89929,913100],["2024-11-04",304.32001,303.71762,713400],["2024-11-05",314.62,313.99722,839100],["2024-11-06",310.82001,310.20477,2547000],["2024-11-07",320.85999,320.22488,1075200],["2024-11-08",330.98001,330.32489,1305500],["2024-11-11",329.69,329.03738,1055400],["2024-11-12",327.26999,326.62219,606500],["2024-11-13",326.88,326.23297,941800],["2024-11-14",323.87,323.22894,779400],["2024-11-15",323.32999,322.68997,902000],["2024-11-18",328.41,327.75992,911500],["2024-11-19",330.78,330.12527,823500],["2024-11-20",332.34,331.68216,750500],["2024-11-21",340.01001,339.33701,988400],["2024-11-22",341.92001,341.24323,853400],["2024-11-25",342.92001,342.24121,1231500],["2024-11-26",346.60001,345.91394,851400],["2024-11-27",343.94,343.25922,534400],["2024-11-29",344.51999,343.83807,370800],["2024-12-02",342.32999,341.65237,650800],["2024-12-03",339.73999,339.06754,785600],["2024-12-04",333.66,332.99957,1179300],["2024-12-05",334.97,334.30695,1172700],["2024-12-06",332.47,331.81189,1081100],["2024-12-09",321.98001,321.34271,1032400],["2024-12-10",319.89999,319.26678,923700],["2024-12-11",334.25,333.58835,1268100],["2024-12-12",336.10001,335.43469,977000],["2024-12-13",337.60001,336.93176,1121200],["2024-12-16",342.5,341.82208,1133500],["2024-12-17",336.42999,335.7641,1136200],["2024-12-18",320.62,319.98541,1318700],["2024-12-19",322.59,321.95148,1022400],["2024-12-20",328.41,327.75992,2080900],["2024-12-23",327.38,326.73199,595300],["2024-12-24",330.81,330.15521,1196900],["2024-12-26",330.62,329.96558,294500],["2024-12-27",323.14001,322.5004,582000],["2024-12-30",318.98001,318.34866,1084600],["2024-12-31",316.04999,315.42441,691900],["2025-01-02",315.5,314.97516,1054500],["2025-01-03",326.51999,325.97681,693200],["2025-01-06",328.06,327.51422,863500],["2025-01-07",319.81,319.27795,911900],["2025-01-08",312.20001,311.68063,1165800],["2025-01-10",313.48001,312.95856,825600],["2025-01-13",314.23001,313.70724,798100],["2025-01-14",319.89001,319.35788,1087800],["2025-01-15",329.42001,328.87195,1438100],["2025-01-16",336.19,335.6308,1469600],["2025-01-17",337.45999,336.89865,1358000],["2025-01-21",358,357.40445,1892500],["2025-01-22",357.32999,356.73557,1417400],["2025-01-23",354.75,354.15985,1061500],["2025-01-24",358.03,357.43442,1150100],["2025-01-27",292.42999,291.94354,4484000],["2025-01-28",293.98001,293.49094,3450900],["2025-01-29",297.79999,297.3046,1944300],["2025-01-30",309.29001,308.77548,1482200],["2025-01-31",307.60999,307.0983,1162700],["2025-02-03",301.82001,301.31796,1082100],["2025-02-04",299.98001,299.48102,1096100],["2025-02-05",298.75,298.25302,1583300],["2025-02-06",311.07999,310.56247,1490900],["2025-02-07",312.23999,311.72055,897000],["2025-02-10",310.67001,310.1532,661600],["2025-02-11",302.79001,302.28635,1060900],["2025-02-12",298.32999,297.83371,1305000],["2025-02-13",290.85999,290.3761,1873300],["2025-02-14",285.45001,284.97513,2091800],["2025-02-18",287.59,287.1116,2165200],["2025-02-19",292.07001,291.58408,1728600],["2025-02-20",281.16,280.69229,3996700],["2025-02-21",269.35999,268.91187,3467700],["2025-02-24",259.35999,258.92853,2896300],["2025-02-25",264.39001,263.9502,3227000],["2025-02-26",268.81,268.36282,1660300],["2025-02-27",259.26001,258.82874,2067300],["2025-02-28",259.63,259.19812,3038900],["2025-03-03",250.91,250.49261,1986900],["2025-03-04",249.63,249.21472,2389500],["2025-03-05",253.16,252.73886,1341500],["2025-03-06",240.88,240.47929,2241400],["2025-03-07",246.02,245.61073,2057600],["2025-03-10",236.71001,236.31625,2602200],["2025-03-11",246.03,245.62071,2447500],["2025-03-12",249.10001,248.68562,1750600],["2025-03-13",250.28999,249.87364,1817400],["2025-03-14",260.81,260.3761,2080100],["2025-03-17",267.39999,266.95517,1736100],["2025-03-18",263.35999,262.92191,1220500],["2025-03-19",270.39999,269.95023,1301100],["2025-03-20",271.10001,270.64905,1174900],["2025-03-21",268.22,267.77383,1606100],["2025-03-24",278.39999,277.93686,1346600],["2025-03-25",276.25,275.79044,1262500],["2025-03-26",260.64001,260.20642,1521000],["2025-03-27",254.88,254.45599,1581100],["2025-03-28",254.28999,253.86697,1150100],["2025-03-31",254.17999,253.75716,1626800],["2025-04-01",257.89999,257.47095,979800],["2025-04-02",264.59,264.14984,867300],["2025-04-03",252.03999,251.71585,1703900],["2025-04-04",239.47,239.16202,2086900],["2025-04-07",245.2,244.88464,2396200],["2025-04-08",245.05,244.73485,1702200],["2025-04-09",269.60001,269.2533,1952900],["2025-04-10",262.70001,262.36212,1535200],["2025-04-11",269.57001,269.22333,1098300],["2025-04-14",274.29999,273.94724,1103000],["2025-04-15",273.03,272.67889,805800],["2025-04-16",269.45001,269.10352,1049600],["2025-04-17",267.22,266.87634,971300],["2025-04-21",253.77,253.44363,1046300],["2025-04-22",261.85001,261.51331,979300],["2025-04-23",274.31,273.95724,1555800],["2025-04-24",282.12,281.75714,1606100],["2025-04-25",287.34,286.97049,1205500],["2025-04-28",290.62,290.24628,1058500],["2025-04-29",292.38,292.00397,1047900],["2025-04-30",292.69,292.31357,1639700],["2025-05-01",321.92999,321.51593,3300800],["2025-05-02",321.14001,320.72702,2062600],["2025-05-05",322.62,322.20505,1035600],["2025-05-06",317.64999,317.24146,988100],["2025-05-07",323.59,323.17386,1204000],["2025-05-08",326.25,325.83041,1169200],["2025-05-09",325.89001,325.47092,999700],["2025-05-12",332.79001,332.36206,1585000],["2025-05-13",343.57999,343.13812,1654800],["2025-05-14",343.14999,342.70868,1651300],["2025-05-15",340.37,339.93228,1393200],["2025-05-16",344.79001,344.34659,1070400],["2025-05-19",344.70999,344.26666,730300],["2025-05-20",344.95999,344.51639,690600],["2025-05-21",341.23001,340.79117,1005000],["2025-05-22",330.82999,330.40448,1877300],["2025-05-23",335.35999,334.92871,932400],["2025-05-27",342.35001,341.9097,1198000],["2025-05-28",340.32001,339.88232,666500],["2025-05-29",339.73999,339.30307,572700],["2025-05-30",342.56,342.11945,1655400],["2025-06-02",345.53,345.08566,766100],["2025-06-03",356.48999,356.03149,1133800],["2025-06-04",359.10999,358.64813,1105800],["2025-06-05",359.57999,359.11752,877100],["2025-06-06",361.35001,360.88531,700600],["2025-06-09",355.66,355.20261,902600],["2025-06-10",348.76001,348.31146,1489900],["2025-06-11",355.78,355.32242,857200],["2025-06-12",358.64999,358.18872,860100],["2025-06-13",358.26001,357.79926,796200],["2025-06-16",361.79999,361.33466,840600],["2025-06-17",358.62,358.15878,876400],["2025-06-18",360.42999,359.96646,855000],["2025-06-20",360.78,360.31604,1563400],["2025-06-23",365.76001,365.28964,923200],["2025-06-24",372.26001,371.78128,938600],["2025-06-25",374.07001,373.58896,1102400],["2025-06-26",379.47,378.98199,1210200],["2025-06-27",381.26001,380.76968,3687800],["2025-06-30",378.07999,377.59378,1354400],["2025-07-01",372.29001,371.90958,1428800],["2025-07-02",373.41,373.02844,1164200],["2025-07-03",386.51001,386.11505,869600],["2025-07-07",385.79999,385.40573,839700],["2025-07-08",377.56,377.17416,1154600],["2025-07-09",382.12,381.72952,631900],["2025-07-10",380.09,379.7016,972100],["2025-07-11",383.78,383.38782,906700],["2025-07-14",387,386.60455,712800],["2025-07-15",386.54001,386.14502,606100],["2025-07-16",389.12,388.72241,837500],["2025-07-17",397.89999,397.49338,1000100],["2025-07-18",403.31,402.89789,1060100],["2025-07-21",398.66,398.25262,1003400],["2025-07-22",394.92999,394.52646,1120800],["2025-07-23",405.10999,404.69601,1575200],["2025-07-24",407.22,406.80386,1076500],["2025-07-25",421.67999,421.24905,1370800],["2025-07-28",411.98999,411.569,2101400],["2025-07-29",410.98999,410.57001,1094800],["2025-07-30",411.10999,410.68988,1837000],["2025-07-31",406.13,405.71497,2435900],["2025-08-01",395.17001,394.7662,2094000],["2025-08-04",393.62,393.21774,1444000],["2025-08-05",389.12,388.72241,1149400],["2025-08-06",387.5,387.10403,930300],["2025-08-07",387.35001,386.95419,874500],["2025-08-08",386.14999,385.75537,655300],["2025-08-11",384.12,383.72748,926900],["2025-08-12",391.57001,391.16986,858700],["2025-08-13",379.95999,379.57172,1728000],["2025-08-14",377.51001,377.1243,919700],["2025-08-15",380.81,380.42081,1436400],["2025-08-18",383.32001,382.92831,695800],["2025-08-19",379.26999,378.88245,750800],["2025-08-20",375.87,375.48593,1142300],["2025-08-21",378.20999,377.82352,699800],["2025-08-22",379.84,379.45187,1037700],["2025-08-25",378.31,377.9234,612400],["2025-08-26",383.92001,383.52771,1021500],["2025-08-27",381.56,381.17007,637200],["2025-08-28",385.95999,385.56558,641900],["2025-08-29",377.95999,377.57376,774400],["2025-09-02",374.67999,374.29715,686000],["2025-09-03",374.41,374.02737,761100],["2025-09-04",376.09,375.70572,942100],["2025-09-05",372.5,372.11935,1128900],["2025-09-08",375.53,375.14627,780000],["2025-09-09",373.47,373.08835,502500],["2025-09-10",390.17001,389.7713,1305800],["2025-09-11",389.64001,389.24188,1189400],["2025-09-12",382.53,382.13913,833400],["2025-09-15",385.67999,385.28589,774900],["2025-09-16",378.23999,377.85349,821900],["2025-09-17",376.01001,375.62573,887900],["2025-09-18",390.64999,390.25079,1173100],["2025-09-19",388.57999,388.18289,1493200],["2025-09-22",396.01999,395.6153,812600],["2025-09-23",389.53,389.13196,846500],["2025-09-24",402.87,402.45831,1664700],["2025-09-25",400.41,400.00082,1009200],["2025-09-26",405.44,405.0257,803200],["2025-09-29",409.10999,408.69196,931700],["2025-09-30",414.42001,413.99652,896800],["2025-10-01",420.64999,420.32153,832200],["2025-10-02",420.85999,420.53137,996600],["2025-10-03",421.17001,420.84116,634500],["2025-10-06",427.79999,427.46594,693500],["2025-10-07",421.51001,421.18094,934600],["2025-10-08",443.45001,443.10379,1247200],["2025-10-09",429.92001,429.58432,1287100],["2025-10-10",417.60999,417.28391,2246300],["2025-10-13",430.98001,430.64349,781600],["2025-10-14",431.60001,431.26303,897500],["2025-10-15",436.92999,436.58884,781300],["2025-10-16",437.51999,437.17838,939200],["2025-10-17",433.85001,433.51126,713800],["2025-10-20",440.73999,440.39587,701300],["2025-10-21",437.42999,437.08847,926700],["2025-10-22",412.20999,411.88815,1732100],["2025-10-23",427.35999,427.02631,868200],["2025-10-24",440.92999,440.58572,893100],["2025-10-27",441.82001,441.47504,825100],["2025-10-28",439.57001,439.22681,812900],["2025-10-29",448.69,448.33969,1886800],["2025-10-30",453.82999,453.47565,1765900],["2025-10-31",449.13,448.77933,1935100],["2025-11-03",450.82001,450.46802,804300],["2025-11-04",438.66,438.3175,840100],["2025-11-05",453.45001,453.09598,984300],["2025-11-06",442.89999,442.55417,963100],["2025-11-07",445.01001,444.66257,818200],["2025-11-10",450.38,450.02835,700500],["2025-11-11",448.91,448.55951,728100],["2025-11-12",449.42001,449.06909,706200],["2025-11-13",426.92999,426.59665,1276600],["2025-11-14",429.29999,428.96481,1254300],["2025-11-17",426.87,426.53671,1099300],["2025-11-18",439.29001,438.94705,1663400],["2025-11-19",445.47,445.12219,1275700],["2025-11-20",429.78,429.44443,1146800],["2025-11-21",430.14999,429.81412,1401100],["2025-11-24",442.64001,442.2944,1782100],["2025-11-25",450.14001,449.78854,1055000],["2025-11-26",460.42999,460.0705,1009000],["2025-11-28",464.88,464.517,409500],["2025-12-01",452.23001,451.87689,842700],["2025-12-02",454.72,454.36493,831500],["2025-12-03",456.01999,455.66394,734700],["2025-12-04",464.84,464.47708,942900],["2025-12-05",460.64001,460.28036,728800],["2025-12-08",463.09,462.72842,836000],["2025-12-09",457.95999,457.60242,744900],["2025-12-10",462.20999,461.84909,1057700],["2025-12-11",466.91,466.54544,716600],["2025-12-12",438.10999,437.76788,1497000],["2025-12-15",435.87,435.52969,1564400],["2025-12-16",438.48999,438.14764,988000],["2025-12-17",414.25,413.92657,1556700],["2025-12-18",421.31,420.98108,1099300],["2025-12-19",426.66,426.3269,1602500],["2025-12-22",433.03,432.69189,772900],["2025-12-23",435.20001,434.86023,562600],["2025-12-24",433.57999,433.24146,306400],["2025-12-26",432.67001,432.33221,279200],["2025-12-29",431.03,430.69348,503100],["2025-12-30",428.81,428.47522,465100],["2025-12-31",422.06,421.73044,521200],["2026-01-02",439.67999,439.45123,887000],["2026-01-05",435.82001,435.59326,1184700],["2026-01-06",438.22,437.992,807400],["2026-01-07",436.89001,436.66272,716400],["2026-01-08",413.17001,412.95508,1376800],["2026-01-09",422.57001,422.35016,1028600],["2026-01-12",432.66,432.43488,746600],["2026-01-13",444.20001,443.9689,841800],["2026-01-14",437.07001,436.84262,925600],["2026-01-15",447.64001,447.4071,785400],["2026-01-16",466.75,466.50717,2216800],["2026-01-20",463.48999,463.24887,909800],["2026-01-21",473.23999,472.99377,1235300],["2026-01-22",468.78,468.5361,978800],["2026-01-23",468.76001,468.51611,761500],["2026-01-26",470.76999,470.52505,548200],["2026-01-27",479.26999,479.02066,821000],["2026-01-28",481.28,481.02963,976100],["2026-01-29",483.42999,483.1785,1035500],["2026-01-30",474.63,474.38306,1838300],["2026-02-02",477.76999,477.52139,1233100],["2026-02-03",488.60001,488.34583,1243300],["2026-02-04",464.57001,464.32828,1482600],["2026-02-05",477.72,477.4715,1112000],["2026-02-06",508.10999,507.84561,1517400],["2026-02-09",514.56,514.2923,1084800],["2026-02-10",510.64001,510.37436,806400],["2026-02-11",523.96002,523.6875,1056100],["2026-02-12",515.88,515.61163,1517600],["2026-02-13",524.08002,523.80731,864800],["2026-02-17",525.13,524.85681,930500],["2026-02-18",519.31,519.03986,1439500],["2026-02-19",554,553.71173,1701300],["2026-02-20",552.65997,552.37244,1061300],["2026-02-23",549.10999,548.82434,1074600],["2026-02-24",568.21002,567.91443,1291400],["2026-02-25",562.77002,562.47723,941700],["2026-02-26",565.04999,564.75598,1083300],["2026-02-27",563.08002,562.78711,1537400],["2026-03-02",572.65997,572.36206,807800],["2026-03-03",566,565.70551,1009000],["2026-03-04",568.38,568.08429,1056400],["2026-03-05",549.21997,548.9342,1168600],["2026-03-06",540.19,539.90894,1105400],["2026-03-09",568.03998,567.74445,1611900],["2026-03-10",564.04999,563.75653,1151400],["2026-03-11",567.71002,567.41467,939300],["2026-03-12",566.90997,566.61499,952200],["2026-03-13",559.02002,558.72919,2016300],["2026-03-16",574.02002,573.72137,1421000],["2026-03-17",571.64001,571.34259,796200],["2026-03-18",572,571.70239,692700],["2026-03-19",577.95001,577.64929,853500],["2026-03-20",555.39001,555.10107,1689500],["2026-03-23",567.45001,567.15485,1217400],["2026-03-24",578.44,578.13904,1450600],["2026-03-25",573.5,573.20166,979200],["2026-03-26",545.64001,545.35614,1265500],["2026-03-27",549.97998,549.69385,1203800],["2026-03-30",533.78003,533.50232,1558700],["2026-03-31",549.02002,548.73438,1386500],["2026-04-01",560.12,559.82855,1163400],["2026-04-02",560.63,560.44843,947100],["2026-04-06",554.38,554.20038,618400],["2026-04-07",555.57001,555.39001,522700],["2026-04-08",576.23999,576.05334,1013300],["2026-04-09",582.06,581.87146,935300],["2026-04-10",585.35999,585.17035,611400],["2026-04-13",595.84003,595.64703,1022300],["2026-04-14",594.40002,594.20746,784100],["2026-04-15",591.82001,591.6283,970100],["2026-04-16",587.41998,587.22974,753800],["2026-04-17",601.88,601.68506,1176500],["2026-04-20",604.96997,604.77405,616500],["2026-04-21",605.89001,605.69373,550300],["2026-04-22",613.78003,613.58124,931000],["2026-04-23",633.44,633.23486,991600],["2026-04-24",624.84003,624.63763,741500],["2026-04-27",637.28003,637.07361,1012800],["2026-04-28",630.94,630.73566,1304100],["2026-04-29",628.59998,628.39636,1328600],["2026-04-30",727.77002,727.53424,2426600],["2026-05-01",742.21002,741.9696,1328400],["2026-05-04",757.34003,757.09467,1316200],["2026-05-05",771.60999,771.36005,1284000],["2026-05-06",785.23999,784.98566,1212600],["2026-05-07",750.72998,750.48682,1979900],["2026-05-08",745,744.75867,1241700],["2026-05-11",781.38,781.12689,1411500],["2026-05-12",765.81,765.56189,1344100],["2026-05-13",773.71997,773.4693,1147400],["2026-05-14",780.08002,779.82733,827600],["2026-05-15",769.98999,769.7406,1012500],["2026-05-18",723.03003,722.79578,1768400],["2026-05-19",714.13,713.89868,1652900],["2026-05-20",709.92999,709.70001,1315000],["2026-05-21",716.90997,716.6778,937800],["2026-05-22",723.44,723.20563,774700],["2026-05-26",742.17999,741.93958,881700],["2026-05-27",733.62,733.38239,707700],["2026-05-28",730.09998,729.86353,719900],["2026-05-29",711.72998,711.49945,2223800],["2026-06-01",687.47998,687.25726,1193300],["2026-06-02",706.06,705.8313,1053900],["2026-06-03",715.66998,715.43817,937800],["2026-06-04",719.16998,718.93701,1017400],["2026-06-05",695.10999,694.88483,1063700],["2026-06-08",693.81,693.58521,851900],["2026-06-09",691.95001,691.72589,1210300],["2026-06-10",650.91998,650.70917,1484100],["2026-06-11",683.28998,683.06866,940200],["2026-06-12",707.73999,707.51074,1029900],["2026-06-15",724.34998,724.11536,1095800],["2026-06-16",719.28998,719.05701,841000],["2026-06-17",714.84998,714.61841,1121700],["2026-06-18",702.25,702.02252,2620600],["2026-06-22",740.14001,739.90021,1254400],["2026-06-23",702.28998,702.0625,1693200],["2026-06-24",701.88,701.65265,942500],["2026-06-25",718.59003,718.35724,1524200],["2026-06-26",687.87,687.64716,6309100],["2026-06-29",714.45001,714.21857,1422500],["2026-06-30",720.03998,719.80676,1015200],["2026-07-01",691.40002,691.28168,1240400],["2026-07-02",668.31,668.19562,1273600],["2026-07-06",674.03998,673.92462,1123100],["2026-07-07",656.78998,656.67755,1188300],["2026-07-08",666.33002,666.21594,1043800],["2026-07-09",668.16998,668.0556,875300],["2026-07-10",658.56,658.44727,847000],["2026-07-13",646.70001,646.58929,756900],["2026-07-14",660.94,660.82684,873800],["2026-07-15",648.84003,648.72894,868700],["2026-07-16",631.02002,630.91199,1145700],["2026-07-17",628.53003,628.42242,1225100],["2026-07-20",632.56,632.45172,802200],["2026-07-21",639.20001,639.09058,733700],["2026-07-22",643.14001,643.02991,579300],["2026-07-23",653.79999,653.68805,921100],["2026-07-24",625.84003,625.73291,777300],["2026-07-27",620.28003,620.17383,973800],["2026-07-28",588.35999,588.25928,1428800],["2026-07-29",561.14001,561.04395,2045400],["2026-07-30",657.97998,657.86737,3013800],["2026-07-31",667.35999,667.24573,1959300],["2026-08-03",680.20001,680.08356,1105400],["2026-08-04",693,692.88135,1394100],["2026-08-05",682.98999,682.87305,793400],["2026-08-06",667.84003,667.72571,826500],["2026-08-07",671.85999,671.745,750100],["2026-08-10",660.85999,660.74683,711800],["2026-08-11",670.58002,670.46521,939000],["2026-08-12",678.02002,677.90393,1022900],["2026-08-13",672.78003,672.66486,804200],["2026-08-14",685.78003,685.66266,694300],["2026-08-17",722.31,722.18634,1434600],["2026-08-18",696.15002,696.03088,1536300],["2026-08-19",677.40997,677.29401,1131200],["2026-08-20",662.46997,662.35657,1177800],["2026-08-21",639.34003,639.23059,1215600],["2026-08-24",616.78003,616.67444,1600000],["2026-08-25",603.78003,603.6767,1301800],["2026-08-26",616.72998,616.62439,1163400],["2026-08-27",621.83002,621.72357,957800],["2026-08-28",602.70001,602.59686,882500],["2026-08-31",607.09003,606.98608,1388300],["2026-09-01",611.39001,611.28534,988900],["2026-09-02",610.78003,610.67548,807200],["2026-09-03",620.06,619.95386,870800],["2026-09-04",624.40997,624.3031,653600],["2026-09-08",639.04999,638.94061,831700],["2026-09-09",626.97998,626.87268,530200],["2026-09-10",618.72998,618.62408,553400],["2026-09-11",650.58002,650.46863,941000],["2026-09-14",622.02002,621.91351,1146500],["2026-09-15",613.34998,613.245,761200],["2026-09-16",619.28003,619.17401,744700],["2026-09-17",616.53998,616.43445,725600],["2026-09-18",636.71002,636.60101,1313500],["2026-09-21",642.60999,642.5,753600],["2026-09-22",642.63,642.52002,864300],["2026-09-23",634.90002,634.79132,795300],["2026-09-24",643.5,643.38983,937800],["2026-09-25",649.13,649.01886,653600],["2026-09-28",644.35999,644.24969,845900],["2026-09-29",651.78998,651.67841,755100],["2026-09-30",642.51001,642.40002,917400],["2026-10-01",662.59998,662.59998,904300],["2026-10-02",676.56,676.56,868400],["2026-10-05",683.41998,683.41998,934500],["2026-10-06",719.56,719.56,1132300],["2026-10-07",701.07001,701.07001,1057500],["2026-10-08",685.33002,685.33002,979900],["2026-10-09",705.94,705.94,685500],["2026-10-12",694.78998,694.78998,675900],["2026-10-13",688.88,688.88,1036200]]},"AMAT":{"rows":[["2010-01-04",14.3,10.98798,18615100],["2010-01-05",14.19,10.90346,15173200],["2010-01-06",14.16,10.88041,13704800],["2010-01-07",14.01,10.76515,21543200],["2010-01-08",14.55,11.18008,41212100],["2010-01-11",14.87,11.42596,33667800],["2010-01-12",14.2,10.91114,40350900],["2010-01-13",14.27,10.96493,25137300],["2010-01-14",14.35,11.0264,26920500],["2010-01-15",13.73,10.55,36020100],["2010-01-19",13.97,10.73441,14620900],["2010-01-20",13.8,10.60378,19220200],["2010-01-21",13.58,10.43474,25265000],["2010-01-22",12.63,9.70477,48104300],["2010-01-25",12.64,9.71245,39765000],["2010-01-26",12.65,9.72014,36897100],["2010-01-27",13.04,10.0198,30448800],["2010-01-28",12.61,9.6894,35016600],["2010-01-29",12.18,9.359,25601600],["2010-02-01",12.52,9.62024,20227300],["2010-02-02",12.51,9.61256,21525000],["2010-02-03",12.28,9.43583,36170300],["2010-02-04",11.8,9.06701,40737400],["2010-02-05",12.23,9.39741,43781500],["2010-02-08",12.07,9.27447,17976400],["2010-02-09",12.15,9.33594,21123700],["2010-02-10",12.23,9.39741,17213400],["2010-02-11",12.47,9.58182,18388100],["2010-02-12",12.47,9.58182,23748600],["2010-02-16",12.95,9.95065,21663600],["2010-02-17",12.99,9.98139,25202600],["2010-02-18",12.68,9.74319,45212200],["2010-02-19",12.5,9.60488,29090400],["2010-02-22",12.45,9.6126,22697700],["2010-02-23",12.01,9.27288,30237000],["2010-02-24",12.27,9.47362,25624000],["2010-02-25",12.22,9.43502,21748200],["2010-02-26",12.24,9.45046,15882200],["2010-03-01",12.5,9.6512,16465100],["2010-03-02",12.42,9.58944,22421700],["2010-03-03",12.39,9.56627,17029600],["2010-03-04",12.26,9.4659,27418900],["2010-03-05",12.29,9.48906,23992500],["2010-03-08",12.36,9.54311,29715700],["2010-03-09",12.29,9.48906,24562200],["2010-03-10",12.53,9.67437,35119100],["2010-03-11",12.41,9.58172,30593800],["2010-03-12",12.36,9.54311,25069900],["2010-03-15",12.23,9.44274,23660300],["2010-03-16",12.45,9.6126,29795900],["2010-03-17",12.66,9.77474,27773300],["2010-03-18",12.63,9.75158,18686400],["2010-03-19",12.49,9.64348,24762900],["2010-03-22",12.78,9.86739,26257100],["2010-03-23",13.24,10.22256,39649700],["2010-03-24",13,10.03725,34127100],["2010-03-25",13.16,10.16079,38278400],["2010-03-26",13.21,10.19939,30090900],["2010-03-29",13.31,10.2766,27827600],["2010-03-30",13.45,10.3847,39364900],["2010-03-31",13.47,10.40014,40814400],["2010-04-01",13.35,10.30748,37110700],["2010-04-05",13.52,10.43874,29330500],["2010-04-06",13.48,10.40786,16452500],["2010-04-07",13.58,10.48507,20870600],["2010-04-08",13.34,10.29977,29173200],["2010-04-09",13.47,10.40014,15446100],["2010-04-12",13.63,10.52367,24211600],["2010-04-13",13.8,10.65493,28384400],["2010-04-14",14.41,11.12591,45410300],["2010-04-15",14.34,11.07186,22965700],["2010-04-16",14.36,11.0873,33765600],["2010-04-19",14.3,11.04098,25694500],["2010-04-20",14.46,11.16451,18477900],["2010-04-21",14.43,11.14135,19225700],["2010-04-22",14.37,11.09502,33118300],["2010-04-23",14.47,11.17224,23701600],["2010-04-26",14.36,11.0873,17270800],["2010-04-27",13.93,10.7553,30107900],["2010-04-28",14.05,10.84795,23997800],["2010-04-29",14.26,11.01009,20898500],["2010-04-30",13.78,10.63949,25896300],["2010-05-03",14,10.80935,17456600],["2010-05-04",13.39,10.33837,37264900],["2010-05-05",13.22,10.20711,26151100],["2010-05-06",12.71,9.81335,43990600],["2010-05-07",12.5,9.6512,38398600],["2010-05-10",13.19,10.18395,27919300],["2010-05-11",13.36,10.3152,37536300],["2010-05-12",13.77,10.63177,32924000],["2010-05-13",13.23,10.21483,22710400],["2010-05-14",12.95,9.99865,27246300],["2010-05-17",13.18,10.17623,18442600],["2010-05-18",12.94,9.99093,25296700],["2010-05-19",13.02,10.05269,36120400],["2010-05-20",12.69,9.7979,46660600],["2010-05-21",12.72,9.82107,41207700],["2010-05-24",12.49,9.69684,20421700],["2010-05-25",12.67,9.83659,25949500],["2010-05-26",12.52,9.72014,24184000],["2010-05-27",13.07,10.14714,21642600],["2010-05-28",12.92,10.03068,17231300],["2010-06-01",12.59,9.77448,20702700],["2010-06-02",12.85,9.97634,19568400],["2010-06-03",13.03,10.11609,19915500],["2010-06-04",12.57,9.75896,20768200],["2010-06-07",12.18,9.45617,19003400],["2010-06-08",12.34,9.58039,18183000],["2010-06-09",12.19,9.46393,19252100],["2010-06-10",12.53,9.7279,21926600],["2010-06-11",12.69,9.85212,16438600],["2010-06-14",12.69,9.85212,17292100],["2010-06-15",13.26,10.29465,25381300],["2010-06-16",13.39,10.39558,18674500],["2010-06-17",13.4,10.40334,15360000],["2010-06-18",13.34,10.35676,15309000],["2010-06-21",13.26,10.29465,14415400],["2010-06-22",13.06,10.13937,16289100],["2010-06-23",13.12,10.18596,17537000],["2010-06-24",12.76,9.90647,19277700],["2010-06-25",12.95,10.05397,48303900],["2010-06-28",12.83,9.96081,16084100],["2010-06-29",12.32,9.56486,29442500],["2010-06-30",12.02,9.33195,25783300],["2010-07-01",12,9.31642,27308500],["2010-07-02",12,9.31642,21203700],["2010-07-06",11.78,9.14562,30163700],["2010-07-07",12.19,9.46393,26353900],["2010-07-08",12.11,9.40182,26422700],["2010-07-09",12.3,9.54934,18687300],["2010-07-12",12.31,9.5571,13674300],["2010-07-13",12.52,9.72014,23246500],["2010-07-14",12.53,9.7279,20956900],["2010-07-15",12.46,9.67356,19689300],["2010-07-16",12.19,9.46393,20576600],["2010-07-19",12.38,9.61145,13306900],["2010-07-20",12.34,9.58039,22747600],["2010-07-21",12.2,9.4717,29922300],["2010-07-22",12.45,9.66579,21862900],["2010-07-23",12.51,9.71237,14214700],["2010-07-26",12.56,9.75119,15642600],["2010-07-27",12.61,9.79001,19061900],["2010-07-28",12.35,9.58815,18344100],["2010-07-29",11.94,9.26985,36363600],["2010-07-30",11.8,9.16115,26268400],["2010-08-02",12.01,9.32419,20219400],["2010-08-03",11.82,9.17668,23634000],["2010-08-04",11.87,9.2155,17594100],["2010-08-05",11.81,9.16891,14579900],["2010-08-06",11.84,9.19221,15889700],["2010-08-09",11.87,9.2155,9237100],["2010-08-10",11.53,8.95153,25199900],["2010-08-11",11.21,8.70309,20777200],["2010-08-12",11.16,8.66427,27943900],["2010-08-13",11.17,8.67204,15901300],["2010-08-16",11.21,8.70309,19176600],["2010-08-17",11.39,8.84284,15340600],["2010-08-18",11.38,8.83508,12620500],["2010-08-19",11.36,8.81955,21945000],["2010-08-20",11.09,8.60993,27253900],["2010-08-23",10.99,8.58649,26340400],["2010-08-24",10.59,8.27397,37283900],["2010-08-25",10.71,8.36773,31905600],["2010-08-26",10.53,8.22709,25302300],["2010-08-27",10.69,8.3521,23280100],["2010-08-30",10.47,8.18021,16357700],["2010-08-31",10.37,8.10208,30117100],["2010-09-01",10.71,8.36773,30718000],["2010-09-02",10.79,8.43023,19587200],["2010-09-03",10.98,8.57868,16798300],["2010-09-07",10.82,8.45367,31502500],["2010-09-08",10.58,8.26616,30350500],["2010-09-09",10.78,8.42242,24305500],["2010-09-10",10.68,8.34429,22927900],["2010-09-13",10.78,8.42242,23298900],["2010-09-14",11.11,8.68024,26126400],["2010-09-15",11.04,8.62556,18915700],["2010-09-16",11.08,8.65681,21749900],["2010-09-17",11.02,8.60993,23400800],["2010-09-20",11.16,8.71931,19301400],["2010-09-21",11.25,8.78963,26799500],["2010-09-22",11.16,8.71931,20741400],["2010-09-23",11.29,8.82088,22513800],["2010-09-24",11.63,9.08652,22056300],["2010-09-27",11.54,9.01621,12055600],["2010-09-28",11.73,9.16465,21370600],["2010-09-29",11.68,9.12559,21920400],["2010-09-30",11.68,9.12559,23697300],["2010-10-01",11.71,9.14903,18017200],["2010-10-04",11.49,8.97714,15753100],["2010-10-05",11.86,9.26622,20998300],["2010-10-06",11.73,9.16465,18998300],["2010-10-07",11.73,9.16465,18464100],["2010-10-08",11.82,9.23497,25834800],["2010-10-11",11.82,9.23497,14540100],["2010-10-12",11.96,9.34435,18305200],["2010-10-13",11.97,9.35217,16470800],["2010-10-14",11.91,9.30529,16167200],["2010-10-15",12.02,9.39123,20040300],["2010-10-18",11.95,9.33654,13884500],["2010-10-19",11.78,9.20372,26954500],["2010-10-20",11.94,9.32873,16526500],["2010-10-21",11.9,9.29747,14562000],["2010-10-22",12.13,9.47717,18248400],["2010-10-25",12.15,9.4928,12380000],["2010-10-26",12.09,9.44592,11561600],["2010-10-27",12.24,9.56312,11833100],["2010-10-28",12.25,9.57093,12635800],["2010-10-29",12.35,9.64906,11137400],["2010-11-01",12.37,9.66468,16335500],["2010-11-02",12.48,9.75063,11575000],["2010-11-03",12.54,9.79751,12324600],["2010-11-04",12.89,10.07096,16341100],["2010-11-05",12.98,10.14128,15163400],["2010-11-08",12.8,10.00064,16470300],["2010-11-09",12.82,10.01627,14443400],["2010-11-10",12.85,10.03971,15705600],["2010-11-11",12.63,9.86782,15040400],["2010-11-12",12.59,9.83657,14686500],["2010-11-15",12.61,9.8522,12628100],["2010-11-16",12.46,9.735,17121600],["2010-11-17",12.38,9.6725,14793200],["2010-11-18",12.65,9.88345,21840500],["2010-11-19",12.53,9.78969,16923000],["2010-11-22",12.53,9.84469,15045100],["2010-11-23",12.41,9.75041,11613000],["2010-11-24",12.59,9.89183,11024600],["2010-11-26",12.53,9.84469,4026200],["2010-11-29",12.52,9.83684,16730700],["2010-11-30",12.43,9.76612,13217200],["2010-12-01",12.77,10.03326,13969100],["2010-12-02",12.91,10.14326,12568700],["2010-12-03",13.06,10.26111,10377000],["2010-12-06",13.02,10.22968,8239600],["2010-12-07",12.99,10.20611,12500200],["2010-12-08",13.04,10.24539,10391400],["2010-12-09",13.28,10.43396,11491800],["2010-12-10",13.36,10.49681,9901400],["2010-12-13",13.22,10.38682,9473800],["2010-12-14",13.3,10.44967,9573500],["2010-12-15",13.2,10.3711,10142800],["2010-12-16",13.38,10.51253,8376200],["2010-12-17",13.61,10.69324,19690500],["2010-12-20",13.6,10.68538,12477100],["2010-12-21",13.91,10.92894,14591600],["2010-12-22",14,10.99966,9699300],["2010-12-23",14,10.99966,6675900],["2010-12-27",14.08,11.06251,6401500],["2010-12-28",14.1,11.07823,6992500],["2010-12-29",14.12,11.09394,5993600],["2010-12-30",14.13,11.10179,5649900],["2010-12-31",14.05,11.03894,5660500],["2011-01-03",14.06,11.0468,10943700],["2011-01-04",13.97,10.97609,16518700],["2011-01-05",13.76,10.81109,24401300],["2011-01-06",13.89,10.91323,18942300],["2011-01-07",13.96,10.96823,10838300],["2011-01-10",13.77,10.81895,15011300],["2011-01-11",14.08,11.06251,17290200],["2011-01-12",14.26,11.20393,8612100],["2011-01-13",14.24,11.18822,9322400],["2011-01-14",15.32,12.03676,36689800],["2011-01-18",15.2,11.94249,33814200],["2011-01-19",15.23,11.96605,27347900],["2011-01-20",15.06,11.83249,21092300],["2011-01-21",15.01,11.7932,12815900],["2011-01-24",15.37,12.07605,14403900],["2011-01-25",15.37,12.07605,18445600],["2011-01-26",15.46,12.14676,13248200],["2011-01-27",16.1,12.64961,24319000],["2011-01-28",15.77,12.39033,24074100],["2011-01-31",15.69,12.32747,24068000],["2011-02-01",16.22,12.74389,21935800],["2011-02-02",16.35,12.84603,22846900],["2011-02-03",16.14,12.68103,20212200],["2011-02-04",16.49,12.95602,15018800],["2011-02-07",16.39,12.87745,15425000],["2011-02-08",16.16,12.69675,16694100],["2011-02-09",15.87,12.4689,20651800],["2011-02-10",16.12,12.66532,19010900],["2011-02-11",16.01,12.57889,12939900],["2011-02-14",16.2,12.72817,12982800],["2011-02-15",16.12,12.66532,12138900],["2011-02-16",16.35,12.84603,18176100],["2011-02-17",16.42,12.90102,13520600],["2011-02-18",16.47,12.94031,12380200],["2011-02-22",15.66,12.3039,25417700],["2011-02-23",15.64,12.28819,24399900],["2011-02-24",15.83,12.43747,18660300],["2011-02-25",16.12,12.66532,20071400],["2011-02-28",16.43,12.96518,26338800],["2011-03-01",16.2,12.78369,34048400],["2011-03-02",16.42,12.95729,19128000],["2011-03-03",16.85,13.29661,17570800],["2011-03-04",16.73,13.20192,14204700],["2011-03-07",15.96,12.59429,24768000],["2011-03-08",15.79,12.46015,28212900],["2011-03-09",15.3,12.07348,32174600],["2011-03-10",14.96,11.80518,23029200],["2011-03-11",15,11.83674,16362700],["2011-03-14",14.96,11.80518,15936300],["2011-03-15",14.88,11.74205,21222000],["2011-03-16",14.46,11.41062,24530800],["2011-03-17",14.83,11.70259,15750300],["2011-03-18",14.84,11.71049,19567600],["2011-03-21",15.21,12.00246,13053300],["2011-03-22",15.11,11.92355,10673300],["2011-03-23",15.16,11.96301,17119100],["2011-03-24",15.44,12.18396,14958900],["2011-03-25",15.43,12.17607,13937100],["2011-03-28",15.47,12.20763,11868500],["2011-03-29",15.7,12.38913,16816500],["2011-03-30",15.73,12.4128,11390500],["2011-03-31",15.62,12.326,11448600],["2011-04-01",15.53,12.25498,12739400],["2011-04-04",15.4,12.15239,21009900],["2011-04-05",15.53,12.25498,13785600],["2011-04-06",15.75,12.42858,13351600],["2011-04-07",15.5,12.2313,18218500],["2011-04-08",15.31,12.08137,10591800],["2011-04-11",15.33,12.09715,12408700],["2011-04-12",15.03,11.86042,17063400],["2011-04-13",14.88,11.74205,16177000],["2011-04-14",14.78,11.66314,19631400],["2011-04-15",14.72,11.61579,19034200],["2011-04-18",14.48,11.42641,19711100],["2011-04-19",14.61,11.52899,14145500],["2011-04-20",15.28,12.0577,18697000],["2011-04-21",15.25,12.03403,12822500],["2011-04-25",15.3,12.07348,11308500],["2011-04-26",15.61,12.31811,16597600],["2011-04-27",15.92,12.56273,16734000],["2011-04-28",15.69,12.38123,21704300],["2011-04-29",15.69,12.38123,29186300],["2011-05-02",15.15,11.95511,23471800],["2011-05-03",15.24,12.02614,16800000],["2011-05-04",15.09,11.90776,35295800],["2011-05-05",14.96,11.80518,25298800],["2011-05-06",15.23,12.01824,16860400],["2011-05-09",15.04,11.86831,14623800],["2011-05-10",15.06,11.88409,16187800],["2011-05-11",14.92,11.77362,16500000],["2011-05-12",15.09,11.90776,17600000],["2011-05-13",14.8,11.67892,15158700],["2011-05-16",14.52,11.45797,17248200],["2011-05-17",14.31,11.29226,23388200],["2011-05-18",14.5,11.44219,17221900],["2011-05-19",14.33,11.30804,19202300],["2011-05-20",14.09,11.11865,17189500],["2011-05-23",13.79,10.88191,21100000],["2011-05-24",13.71,10.81879,25015700],["2011-05-25",13.86,10.93715,27067900],["2011-05-26",13.64,10.76355,16979800],["2011-05-27",13.43,10.66036,17064500],["2011-05-31",13.78,10.93818,15690400],["2011-06-01",13.08,10.38253,41485700],["2011-06-02",13.15,10.4381,26164300],["2011-06-03",12.96,10.28728,14818800],["2011-06-06",12.89,10.23172,11463700],["2011-06-07",13.03,10.34285,19150800],["2011-06-08",12.73,10.10472,15379000],["2011-06-09",12.78,10.14441,17881400],["2011-06-10",12.58,9.98565,16247000],["2011-06-13",12.48,9.90627,11304900],["2011-06-14",12.7,10.0809,17633100],["2011-06-15",12.57,9.97771,16768900],["2011-06-16",12.47,9.89833,15158000],["2011-06-17",12.41,9.85071,15527900],["2011-06-20",12.42,9.85865,15531500],["2011-06-21",12.68,10.06503,12415400],["2011-06-22",12.58,9.98565,9896800],["2011-06-23",12.76,10.12853,17001400],["2011-06-24",12.4,9.84277,34190200],["2011-06-27",12.66,10.04915,17841100],["2011-06-28",12.71,10.08884,12299900],["2011-06-29",12.67,10.05709,13868400],["2011-06-30",13.01,10.32698,18352500],["2011-07-01",13.29,10.54923,11675100],["2011-07-05",13.09,10.39048,12813000],["2011-07-06",13.04,10.35079,13686000],["2011-07-07",13.44,10.66829,16123800],["2011-07-08",13.1,10.39841,14697400],["2011-07-11",12.98,10.30316,19567300],["2011-07-12",12.64,10.03328,28255900],["2011-07-13",12.44,9.87452,21473000],["2011-07-14",12.27,9.73958,23025700],["2011-07-15",12.45,9.88246,20020800],["2011-07-18",12.3,9.7634,20060700],["2011-07-19",12.66,10.04915,13042400],["2011-07-20",12.69,10.07297,13474600],["2011-07-21",12.93,10.26347,14268700],["2011-07-22",13.15,10.4381,17464100],["2011-07-25",13.1,10.39841,12042600],["2011-07-26",13.1,10.39841,10203000],["2011-07-27",12.64,10.03328,21146800],["2011-07-28",12.48,9.90627,15867400],["2011-07-29",12.32,9.77927,20689500],["2011-08-01",12.33,9.78721,16794300],["2011-08-02",12.08,9.58877,18050400],["2011-08-03",12.21,9.69196,19515900],["2011-08-04",11.48,9.1125,29740000],["2011-08-05",11.44,9.08075,31988000],["2011-08-08",11.09,8.80293,34939400],["2011-08-09",11.44,9.08075,34263800],["2011-08-10",11.25,8.92993,34632000],["2011-08-11",11.72,9.303,30026000],["2011-08-12",11.6,9.20776,16471100],["2011-08-15",11.87,9.42207,10950200],["2011-08-16",11.68,9.27126,13342400],["2011-08-17",11.62,9.22363,10676700],["2011-08-18",10.99,8.72355,17854900],["2011-08-19",10.82,8.58861,16116600],["2011-08-22",10.86,8.62036,13481900],["2011-08-23",11.44,9.08075,16136100],["2011-08-24",11.36,9.01725,16652700],["2011-08-25",10.81,8.58067,21521400],["2011-08-26",11.06,8.77912,15078000],["2011-08-29",11.39,9.10693,11015100],["2011-08-30",11.42,9.13092,14408300],["2011-08-31",11.32,9.05096,14787800],["2011-09-01",11.06,8.84308,12294800],["2011-09-02",10.84,8.66718,11990900],["2011-09-06",10.67,8.53126,16793000],["2011-09-07",11.09,8.86707,18919300],["2011-09-08",10.85,8.67518,17079600],["2011-09-09",10.73,8.57923,18458800],["2011-09-12",10.86,8.68317,17445000],["2011-09-13",11.02,8.8111,22218100],["2011-09-14",11.25,8.99499,24538400],["2011-09-15",11.67,9.33081,20687600],["2011-09-16",11.57,9.25085,17112700],["2011-09-19",11.23,8.979,13675400],["2011-09-20",11.13,8.89905,13160600],["2011-09-21",10.85,8.67518,17630200],["2011-09-22",10.36,8.28339,25528200],["2011-09-23",10.59,8.46729,17181000],["2011-09-26",10.38,8.29938,25063600],["2011-09-27",10.79,8.6272,25223100],["2011-09-28",10.61,8.48328,19060600],["2011-09-29",10.62,8.49128,25321100],["2011-09-30",10.36,8.28339,18089800],["2011-10-03",9.85,7.87562,24505000],["2011-10-04",10.27,8.21144,23364700],["2011-10-05",10.59,8.46729,16704500],["2011-10-06",10.75,8.59522,18381800],["2011-10-07",10.71,8.56324,16191300],["2011-10-10",11.01,8.80311,13178400],["2011-10-11",10.98,8.77912,11952700],["2011-10-12",11.3,9.03498,16696400],["2011-10-13",11.58,9.25885,18025000],["2011-10-14",11.6,9.27484,13781000],["2011-10-17",11.39,9.10693,16922600],["2011-10-18",11.66,9.32282,17781300],["2011-10-19",11.48,9.17889,10954200],["2011-10-20",11.33,9.05896,12727000],["2011-10-21",11.69,9.3468,15549100],["2011-10-24",11.93,9.5387,11536500],["2011-10-25",11.76,9.40277,11800100],["2011-10-26",11.84,9.46674,12536800],["2011-10-27",12.54,10.02642,18205600],["2011-10-28",12.62,10.09039,12205200],["2011-10-31",12.32,9.85052,13697300],["2011-11-01",11.92,9.5307,16066500],["2011-11-02",12.04,9.62665,12590100],["2011-11-03",12.36,9.8825,13353300],["2011-11-04",12.42,9.93048,9429700],["2011-11-07",12.41,9.92248,10733000],["2011-11-08",12.64,10.10638,11854400],["2011-11-09",12.14,9.7066,16894700],["2011-11-10",12.25,9.79455,11544200],["2011-11-11",12.73,10.17834,12230000],["2011-11-14",12.54,10.02642,10406500],["2011-11-15",12.64,10.10638,11726600],["2011-11-16",12.47,9.97046,16320500],["2011-11-17",11.53,9.21887,28977700],["2011-11-18",11.23,8.979,16189100],["2011-11-21",10.89,8.76963,16919800],["2011-11-22",10.57,8.51193,19257000],["2011-11-23",10.21,8.22203,18230900],["2011-11-25",10.16,8.18177,8492400],["2011-11-28",10.4,8.37504,17515700],["2011-11-29",10.25,8.25424,17752500],["2011-11-30",10.78,8.68105,24240100],["2011-12-01",10.77,8.67299,14450100],["2011-12-02",10.83,8.72131,15135100],["2011-12-05",10.99,8.85016,13699700],["2011-12-06",11.09,8.93069,11736600],["2011-12-07",11.25,9.05954,16954300],["2011-12-08",10.91,8.78574,14242600],["2011-12-09",11.2,9.01927,11978000],["2011-12-12",10.52,8.47167,21755000],["2011-12-13",10.5,8.45557,26733000],["2011-12-14",10.33,8.31867,14920900],["2011-12-15",10.19,8.20593,17333200],["2011-12-16",10.33,8.31867,17622000],["2011-12-19",10.13,8.15761,11819000],["2011-12-20",10.42,8.39114,28154100],["2011-12-21",10.2,8.21398,23424500],["2011-12-22",10.53,8.47972,20375300],["2011-12-23",10.82,8.71326,12538000],["2011-12-27",10.83,8.72131,8893100],["2011-12-28",10.62,8.5522,9531200],["2011-12-29",10.68,8.60052,8106000],["2011-12-30",10.71,8.62468,6529300],["2012-01-03",10.7,8.61662,10935600],["2012-01-04",10.76,8.66494,10571600],["2012-01-05",10.83,8.72131,13992700],["2012-01-06",11.01,8.86626,16178200],["2012-01-09",11.34,9.13201,22287700],["2012-01-10",11.6,9.34139,25222500],["2012-01-11",11.71,9.42997,14683200],["2012-01-12",11.8,9.50245,12567800],["2012-01-13",11.5,9.26086,14415800],["2012-01-17",11.78,9.48634,23935200],["2012-01-18",12.12,9.76014,20271300],["2012-01-19",12.31,9.91314,15466900],["2012-01-20",12.47,10.04199,19713500],["2012-01-23",12.22,9.84067,18802500],["2012-01-24",12.31,9.91314,8317700],["2012-01-25",12.36,9.95341,10739400],["2012-01-26",12.4,9.98562,14769800],["2012-01-27",12.23,9.84872,18987000],["2012-01-30",12.06,9.71182,15915900],["2012-01-31",12.28,9.88898,15032300],["2012-02-01",12.57,10.12252,14686300],["2012-02-02",12.64,10.17889,11213100],["2012-02-03",12.79,10.29969,11047500],["2012-02-06",12.61,10.15473,14348600],["2012-02-07",12.74,10.25942,8784200],["2012-02-08",13,10.4688,17888500],["2012-02-09",13.11,10.55738,11423100],["2012-02-10",12.95,10.42853,10442200],["2012-02-13",12.93,10.41243,9921500],["2012-02-14",12.87,10.36411,14889400],["2012-02-15",12.9,10.38827,11299100],["2012-02-16",13.21,10.63791,14152400],["2012-02-17",12.99,10.46075,33947400],["2012-02-21",12.71,10.29869,21443600],["2012-02-22",12.9,10.45264,22623800],["2012-02-23",12.74,10.323,17934100],["2012-02-24",12.63,10.23386,10255800],["2012-02-27",12.53,10.15283,15746300],["2012-02-28",12.56,10.17715,15675900],["2012-02-29",12.25,9.92596,22131000],["2012-03-01",12.24,9.91785,15312000],["2012-03-02",12.22,9.90165,21939400],["2012-03-05",12.03,9.74769,18739500],["2012-03-06",12.01,9.73149,19251600],["2012-03-07",12.1,9.80442,14878600],["2012-03-08",12.19,9.87734,15581100],["2012-03-09",12.37,10.02319,10748200],["2012-03-12",12.38,10.0313,10280600],["2012-03-13",12.5,10.12853,14960600],["2012-03-14",12.54,10.16094,13491900],["2012-03-15",12.79,10.36351,11979400],["2012-03-16",12.82,10.38782,16898800],["2012-03-19",12.83,10.39592,9365900],["2012-03-20",12.71,10.29869,12306700],["2012-03-21",12.72,10.30679,9747200],["2012-03-22",12.65,10.25007,14910200],["2012-03-23",12.69,10.28248,11338500],["2012-03-26",12.96,10.50126,12781600],["2012-03-27",12.82,10.38782,13512700],["2012-03-28",12.46,10.09612,22290600],["2012-03-29",12.48,10.11232,12771100],["2012-03-30",12.45,10.08801,11287800],["2012-04-02",12.5,10.12853,12480900],["2012-04-03",12.24,9.91785,15238900],["2012-04-04",12.06,9.77201,15856500],["2012-04-05",12.03,9.74769,11857900],["2012-04-09",11.86,9.60995,13325200],["2012-04-10",11.75,9.52082,13862800],["2012-04-11",11.92,9.65856,10200400],["2012-04-12",12.07,9.78011,8476700],["2012-04-13",11.8,9.56133,9016900],["2012-04-16",11.86,9.60995,9891600],["2012-04-17",12.03,9.74769,10386800],["2012-04-18",11.85,9.60184,11011300],["2012-04-19",11.87,9.61805,9807600],["2012-04-20",11.77,9.53702,10119900],["2012-04-23",11.58,9.38307,12516400],["2012-04-24",11.49,9.31014,10858100],["2012-04-25",11.64,9.43168,8851600],["2012-04-26",11.94,9.67477,11964000],["2012-04-27",12.03,9.74769,10774600],["2012-04-30",11.99,9.71528,8445900],["2012-05-01",11.86,9.60995,10757600],["2012-05-02",11.81,9.56943,10064100],["2012-05-03",11.53,9.34256,11657600],["2012-05-04",11.28,9.13998,13761300],["2012-05-07",11.19,9.06706,12523100],["2012-05-08",11.16,9.04275,13724200],["2012-05-09",11.08,8.97793,12048100],["2012-05-10",11.06,8.96172,16032300],["2012-05-11",10.98,8.8969,15742100],["2012-05-14",10.95,8.87259,8960900],["2012-05-15",10.81,8.75915,12692300],["2012-05-16",10.66,8.63761,12209000],["2012-05-17",10.48,8.49176,14533300],["2012-05-18",10.36,8.39452,16363200],["2012-05-21",10.66,8.63761,17115800],["2012-05-22",10.54,8.61309,14803000],["2012-05-23",10.67,8.71933,16400000],["2012-05-24",10.38,8.48234,20934100],["2012-05-25",10.54,8.61309,10078200],["2012-05-29",10.71,8.75201,13307500],["2012-05-30",10.46,8.54772,19425900],["2012-05-31",10.33,8.44148,21572400],["2012-06-01",10.01,8.17999,28393400],["2012-06-04",10.1,8.25353,14961500],["2012-06-05",10.29,8.4088,16388200],["2012-06-06",10.65,8.70298,16207700],["2012-06-07",10.61,8.67029,17349300],["2012-06-08",10.76,8.79287,11764600],["2012-06-11",10.59,8.65395,11645800],["2012-06-12",10.83,8.85008,13340100],["2012-06-13",10.76,8.79287,12389100],["2012-06-14",10.78,8.80922,13373400],["2012-06-15",10.99,8.98083,18900800],["2012-06-18",11,8.98899,11441900],["2012-06-19",11.18,9.13609,11712400],["2012-06-20",11.55,9.43845,23143600],["2012-06-21",11.17,9.12792,18374000],["2012-06-22",11.24,9.18512,23737900],["2012-06-25",10.94,8.93997,13901500],["2012-06-26",10.99,8.98083,11751600],["2012-06-27",11.13,9.09523,8149000],["2012-06-28",11.09,9.06255,10423200],["2012-06-29",11.45,9.35673,11453600],["2012-07-02",11.28,9.2178,8925400],["2012-07-03",11.47,9.37307,4511800],["2012-07-05",11.32,9.25049,11933600],["2012-07-06",11.04,9.02168,12733200],["2012-07-09",11.01,8.99717,9766200],["2012-07-10",10.71,8.75201,23012000],["2012-07-11",10.57,8.6376,10875300],["2012-07-12",10.37,8.47417,14315400],["2012-07-13",10.48,8.56406,10460600],["2012-07-16",10.38,8.48234,7929100],["2012-07-17",10.39,8.49052,10582700],["2012-07-18",10.68,8.7275,11226900],["2012-07-19",10.7,8.74384,12960400],["2012-07-20",10.51,8.58858,11763300],["2012-07-23",10.49,8.57223,10927400],["2012-07-24",10.38,8.48234,10328000],["2012-07-25",10.47,8.55589,15145300],["2012-07-26",10.64,8.69481,11533600],["2012-07-27",10.9,8.90728,10893100],["2012-07-30",10.82,8.8419,12880700],["2012-07-31",10.89,8.89911,9428900],["2012-08-01",10.92,8.92363,10289000],["2012-08-02",10.92,8.92363,11871300],["2012-08-03",11.22,9.16878,8498200],["2012-08-06",11.28,9.2178,11821100],["2012-08-07",11.87,9.69994,20459500],["2012-08-08",11.92,9.7408,8952800],["2012-08-09",11.89,9.71629,11797900],["2012-08-10",11.95,9.76532,7784100],["2012-08-13",11.81,9.65091,8571800],["2012-08-14",11.71,9.56919,9029500],["2012-08-15",11.8,9.64274,9283700],["2012-08-16",11.98,9.78984,25910800],["2012-08-17",12,9.80618,11957400],["2012-08-20",11.97,9.78166,11226300],["2012-08-21",11.78,9.69933,12443400],["2012-08-22",11.78,9.69933,13170500],["2012-08-23",11.8,9.71579,10745700],["2012-08-24",11.77,9.69109,10976200],["2012-08-27",11.62,9.56758,12800000],["2012-08-28",11.63,9.57582,12072100],["2012-08-29",11.7,9.63346,9637800],["2012-08-30",11.47,9.44408,9928500],["2012-08-31",11.69,9.62522,10945800],["2012-09-04",11.74,9.66639,17396300],["2012-09-05",11.72,9.64992,12779000],["2012-09-06",11.91,9.80636,19311500],["2012-09-07",11.86,9.76519,16147200],["2012-09-10",11.69,9.62522,13561700],["2012-09-11",11.65,9.59228,12645100],["2012-09-12",11.6,9.55112,11643000],["2012-09-13",11.85,9.75696,14894900],["2012-09-14",12.05,9.92163,23667800],["2012-09-17",11.94,9.83107,10783000],["2012-09-18",11.71,9.64169,14625500],["2012-09-19",11.5,9.46878,17402700],["2012-09-20",11.44,9.41937,10002200],["2012-09-21",11.45,9.42761,17086100],["2012-09-24",11.36,9.35351,8301500],["2012-09-25",11.15,9.1806,11539400],["2012-09-26",11.14,9.17237,10778700],["2012-09-27",11.29,9.29587,10122900],["2012-09-28",11.17,9.19707,13132400],["2012-10-01",11.13,9.16413,10458700],["2012-10-02",11.17,9.19707,11260500],["2012-10-03",11.16,9.18883,10492000],["2012-10-04",11.1,9.13943,17241000],["2012-10-05",11.13,9.16413,9167300],["2012-10-08",11.01,9.06533,9569500],["2012-10-09",10.9,8.97476,11723900],["2012-10-10",10.9,8.97476,12980000],["2012-10-11",10.95,9.01592,8278600],["2012-10-12",10.9,8.97476,10173300],["2012-10-15",10.96,9.02416,12561700],["2012-10-16",11.2,9.22177,13193100],["2012-10-17",11.16,9.18883,14302500],["2012-10-18",11.19,9.21353,13693700],["2012-10-19",10.84,8.92535,17085000],["2012-10-22",10.86,8.94182,12093800],["2012-10-23",10.8,8.89242,12121300],["2012-10-24",10.69,8.80185,11885900],["2012-10-25",10.68,8.79362,16366900],["2012-10-26",10.65,8.76891,15165300],["2012-10-31",10.6,8.72775,12630000],["2012-11-01",10.95,9.01592,21400100],["2012-11-02",10.81,8.90065,13419900],["2012-11-05",11.09,9.1312,11931800],["2012-11-06",11.46,9.43585,17001000],["2012-11-07",10.95,9.01592,17878700],["2012-11-08",10.5,8.64541,23188100],["2012-11-09",10.67,8.78538,11434100],["2012-11-12",10.63,8.75245,8005400],["2012-11-13",10.48,8.62894,11151100],["2012-11-14",10.36,8.53014,13551300],["2012-11-15",10.3,8.48074,15464800],["2012-11-16",10.15,8.35723,24263200],["2012-11-19",10.36,8.60645,15542400],["2012-11-20",10.39,8.63137,10707600],["2012-11-21",10.43,8.6646,8699700],["2012-11-23",10.4,8.63968,6927300],["2012-11-26",10.47,8.69783,9730500],["2012-11-27",10.36,8.60645,9574000],["2012-11-28",10.6,8.80583,11383300],["2012-11-29",10.74,8.92213,9554700],["2012-11-30",10.73,8.91382,13237800],["2012-12-03",10.66,8.85567,9273100],["2012-12-04",10.88,9.03843,12033400],["2012-12-05",10.8,8.97198,10727000],["2012-12-06",10.89,9.04674,8415100],["2012-12-07",10.97,9.1132,8275000],["2012-12-10",11.05,9.17966,9550300],["2012-12-11",11.08,9.20458,10379400],["2012-12-12",11.09,9.21289,11821900],["2012-12-13",11.11,9.2295,14793200],["2012-12-14",11.08,9.20458,7604500],["2012-12-17",11.11,9.2295,9299300],["2012-12-18",11.18,9.28765,10522600],["2012-12-19",11.34,9.42057,11180100],["2012-12-20",11.38,9.4538,9755900],["2012-12-21",11.5,9.55349,31340200],["2012-12-24",11.37,9.44549,5279500],["2012-12-26",11.39,9.46211,8168900],["2012-12-27",11.35,9.42888,11111400],["2012-12-28",11.26,9.35411,10012200],["2012-12-31",11.44,9.50364,9255000],["2013-01-02",11.84,9.83594,12963700],["2013-01-03",11.81,9.81102,8741500],["2013-01-04",11.81,9.81102,7446400],["2013-01-07",11.67,9.69471,14497900],["2013-01-08",11.51,9.5618,8260500],["2013-01-09",11.68,9.70303,11170300],["2013-01-10",11.64,9.66979,10049100],["2013-01-11",11.71,9.72794,8091600],["2013-01-14",11.75,9.76118,7886000],["2013-01-15",11.77,9.77779,10354600],["2013-01-16",11.93,9.91071,15492500],["2013-01-17",12.4,10.30115,27137200],["2013-01-18",12.65,10.50884,48524600],["2013-01-22",12.71,10.55869,14624600],["2013-01-23",12.7,10.55038,11479900],["2013-01-24",12.6,10.4673,10370800],["2013-01-25",12.83,10.65838,18953100],["2013-01-28",12.96,10.76637,11216100],["2013-01-29",12.8,10.63345,9317300],["2013-01-30",12.86,10.68329,10831500],["2013-01-31",12.91,10.72484,9730300],["2013-02-01",13.17,10.94082,17042500],["2013-02-04",13,10.7996,13451900],["2013-02-05",13.42,11.14851,23279300],["2013-02-06",13.4,11.1319,14286200],["2013-02-07",13.3,11.04882,14791600],["2013-02-08",13.61,11.30635,16950500],["2013-02-11",13.66,11.34789,13240600],["2013-02-12",13.66,11.34789,11712600],["2013-02-13",13.77,11.43927,11664800],["2013-02-14",13.89,11.53896,20125200],["2013-02-15",13.74,11.48879,10918200],["2013-02-19",13.89,11.61421,10944100],["2013-02-20",13.59,11.36336,13893400],["2013-02-21",13.25,11.07907,17873600],["2013-02-22",13.57,11.34664,9134300],["2013-02-25",13.23,11.06235,15608600],["2013-02-26",13.63,11.39681,22783500],["2013-02-27",13.74,11.48879,15463200],["2013-02-28",13.71,11.46371,13483900],["2013-03-01",13.59,11.36336,12821000],["2013-03-04",13.57,11.34664,8107000],["2013-03-05",13.74,11.48879,9723400],["2013-03-06",13.67,11.43025,11513200],["2013-03-07",13.55,11.32992,15011300],["2013-03-08",13.54,11.32156,11335000],["2013-03-11",13.52,11.30483,7355400],["2013-03-12",13.4,11.2045,8362800],["2013-03-13",13.63,11.39681,10364600],["2013-03-14",13.68,11.43862,7978700],["2013-03-15",13.31,11.12924,17885900],["2013-03-18",13.05,10.91184,9798200],["2013-03-19",12.96,10.83659,18027200],["2013-03-20",13.18,11.02054,12832900],["2013-03-21",12.96,10.83659,10005400],["2013-03-22",13.26,11.08743,13933500],["2013-03-25",13.32,11.1376,10630700],["2013-03-26",13.4,11.2045,10751100],["2013-03-27",13.41,11.21285,10585500],["2013-03-28",13.48,11.27139,11878200],["2013-04-01",13.36,11.17105,11026400],["2013-04-02",13.24,11.07071,8535600],["2013-04-03",13.15,10.99546,14428100],["2013-04-04",13.22,11.05398,7399800],["2013-04-05",13.2,11.03726,10349000],["2013-04-08",13.38,11.18777,15210500],["2013-04-09",13.3,11.12087,13917200],["2013-04-10",13.81,11.54732,15002400],["2013-04-11",13.8,11.53896,11024700],["2013-04-12",13.63,11.39681,6933300],["2013-04-15",13.31,11.12924,16472400],["2013-04-16",13.46,11.25466,10697100],["2013-04-17",13.05,10.91184,16516400],["2013-04-18",12.92,10.80314,13911400],["2013-04-19",12.93,10.8115,12634800],["2013-04-22",13.08,10.93692,11135400],["2013-04-23",13.43,11.22958,10313800],["2013-04-24",13.63,11.39681,10010100],["2013-04-25",14.15,11.83161,20829700],["2013-04-26",14.14,11.82325,17233900],["2013-04-29",14.4,12.04065,16446800],["2013-04-30",14.51,12.13263,10094900],["2013-05-01",14.47,12.09919,13788200],["2013-05-02",14.79,12.36675,14534600],["2013-05-03",14.83,12.4002,15303800],["2013-05-06",14.81,12.38348,8393500],["2013-05-07",14.72,12.30822,8008900],["2013-05-08",14.85,12.41692,14143900],["2013-05-09",14.92,12.47545,9214100],["2013-05-10",14.97,12.51726,6112100],["2013-05-13",14.69,12.28314,8557300],["2013-05-14",14.79,12.36675,16563900],["2013-05-15",14.8,12.37511,15612700],["2013-05-16",14.66,12.25805,22150900],["2013-05-17",14.96,12.5089,22522900],["2013-05-20",14.91,12.46709,9654300],["2013-05-21",14.67,12.34924,13243200],["2013-05-22",14.54,12.2398,10787500],["2013-05-23",14.6,12.29031,15548800],["2013-05-24",14.5,12.20613,10009200],["2013-05-28",14.87,12.5176,12792800],["2013-05-29",14.8,12.45867,12546100],["2013-05-30",15.25,12.83748,19744900],["2013-05-31",15.2,12.79539,22089500],["2013-06-03",15.43,12.98901,21290400],["2013-06-04",15.54,13.08161,19216700],["2013-06-05",15.15,12.7533,16748800],["2013-06-06",14.95,12.58494,16828700],["2013-06-07",15.49,13.03951,12485500],["2013-06-10",15.46,13.01426,9489600],["2013-06-11",15.19,12.78698,8689400],["2013-06-12",15.25,12.83748,24026500],["2013-06-13",15.6,13.13211,11424400],["2013-06-14",15.41,12.97217,10417700],["2013-06-17",15.78,13.28364,13251000],["2013-06-18",15.97,13.44358,13865400],["2013-06-19",15.7,13.21629,19500400],["2013-06-20",15.07,12.68596,18635500],["2013-06-21",15.08,12.69437,22344300],["2013-06-24",14.98,12.6102,14138800],["2013-06-25",15.27,12.85432,12763100],["2013-06-26",14.97,12.60178,18520800],["2013-06-27",14.91,12.55127,9374800],["2013-06-28",14.92,12.55969,25016600],["2013-07-01",14.82,12.47551,8993800],["2013-07-02",14.82,12.47551,9789100],["2013-07-03",15,12.62703,5556600],["2013-07-05",15.22,12.81223,8382900],["2013-07-08",15.14,12.74489,10152800],["2013-07-09",15.66,13.18262,26328800],["2013-07-10",16.3,13.72138,30007600],["2013-07-11",16.49,13.88132,14302300],["2013-07-12",16.66,14.02442,10329400],["2013-07-15",16.47,13.86448,9482200],["2013-07-16",16.58,13.95708,8318800],["2013-07-17",16.69,14.04968,7863900],["2013-07-18",16.56,13.94024,10658200],["2013-07-19",16.56,13.94024,8097400],["2013-07-22",16.35,13.76346,8969400],["2013-07-23",16.26,13.68771,9116600],["2013-07-24",16.1,13.55301,8419600],["2013-07-25",16.13,13.57827,6567900],["2013-07-26",16.13,13.57827,6531300],["2013-07-29",16.02,13.48567,5858000],["2013-07-30",16.27,13.69612,10455500],["2013-07-31",16.32,13.73821,10145000],["2013-08-01",16.49,13.88132,10080400],["2013-08-02",16.32,13.73821,10730300],["2013-08-05",16.1,13.55301,8098300],["2013-08-06",16.16,13.60352,8928000],["2013-08-07",15.89,13.37624,11614700],["2013-08-08",15.65,13.1742,19917900],["2013-08-09",15.67,13.19104,10719500],["2013-08-12",15.65,13.1742,8656600],["2013-08-13",15.73,13.24155,7797600],["2013-08-14",15.73,13.24155,12888500],["2013-08-15",15.32,12.89641,11225700],["2013-08-16",15.62,13.14895,30578100],["2013-08-19",15.55,13.09002,16067100],["2013-08-20",15.56,13.18322,9276000],["2013-08-21",15.55,13.17475,11539300],["2013-08-22",15.66,13.26795,9568300],["2013-08-23",15.62,13.23406,7075900],["2013-08-26",15.45,13.09002,7602600],["2013-08-27",15.07,12.76807,10480900],["2013-08-28",14.96,12.67487,12505900],["2013-08-29",15.14,12.82738,12229800],["2013-08-30",15.01,12.71723,9689300],["2013-09-03",15.11,12.80196,8697700],["2013-09-04",15.62,13.23406,15005000],["2013-09-05",15.68,13.28489,9344700],["2013-09-06",15.51,13.14086,10748200],["2013-09-09",15.59,13.20864,10043300],["2013-09-10",15.98,13.53907,8639400],["2013-09-11",15.93,13.4967,11350700],["2013-09-12",15.93,13.4967,8891700],["2013-09-13",15.91,13.47976,7920600],["2013-09-16",15.95,13.51365,10413600],["2013-09-17",15.9,13.47129,10549000],["2013-09-18",16.21,13.73394,10683000],["2013-09-19",16.09,13.63226,7989400],["2013-09-20",15.93,13.4967,12211300],["2013-09-23",15.99,13.54754,10665700],["2013-09-24",17.45,14.78453,88903900],["2013-09-25",17.84,15.11496,34664700],["2013-09-26",17.77,15.05565,16844800],["2013-09-27",17.6,14.91161,14484200],["2013-09-30",17.53,14.8523,15514100],["2013-10-01",17.47,14.80147,13296800],["2013-10-02",17.51,14.83536,16213800],["2013-10-03",17.33,14.68286,13018900],["2013-10-04",17.57,14.88619,11027200],["2013-10-07",17.77,15.05565,16581100],["2013-10-08",17.51,14.83536,16676600],["2013-10-09",17.34,14.69133,13941000],["2013-10-10",17.89,15.15732,10925800],["2013-10-11",18,15.25051,9161200],["2013-10-14",18.1,15.33524,9525900],["2013-10-15",17.82,15.098,11641500],["2013-10-16",17.96,15.21663,13369600],["2013-10-17",18.09,15.32677,11486200],["2013-10-18",18.05,15.29288,8948200],["2013-10-21",17.87,15.14037,8772500],["2013-10-22",18.07,15.30982,10795700],["2013-10-23",17.4,14.74217,14888200],["2013-10-24",17.82,15.098,12099000],["2013-10-25",17.7,14.99634,8395100],["2013-10-28",17.73,15.02175,7463500],["2013-10-29",18.01,15.25898,11641400],["2013-10-30",17.88,15.14884,6476000],["2013-10-31",17.86,15.1319,10982700],["2013-11-01",17.7,14.99634,9637700],["2013-11-04",17.75,15.03869,7987800],["2013-11-05",17.77,15.05565,11222700],["2013-11-06",17.92,15.18274,7458500],["2013-11-07",17.36,14.70827,11617200],["2013-11-08",17.75,15.03869,12424600],["2013-11-11",17.8,15.08107,9599800],["2013-11-12",17.64,14.9455,7535700],["2013-11-13",17.67,14.97092,11174500],["2013-11-14",17.56,14.87773,12172700],["2013-11-15",17.52,14.84383,14485600],["2013-11-18",16.94,14.35243,15640500],["2013-11-19",16.82,14.33538,9281500],["2013-11-20",16.83,14.3439,10679700],["2013-11-21",17.27,14.71891,13571500],["2013-11-22",17.25,14.70186,6782100],["2013-11-25",17.27,14.71891,5810100],["2013-11-26",17.52,14.93198,12534300],["2013-11-27",17.35,14.7871,9707000],["2013-11-29",17.3,14.74447,3493600],["2013-12-02",17.11,14.58254,7517600],["2013-12-03",17.12,14.59107,11605000],["2013-12-04",16.61,14.1564,24734900],["2013-12-05",16.5,14.06265,14029600],["2013-12-06",16.83,14.3439,11892500],["2013-12-09",16.83,14.3439,15108500],["2013-12-10",16.83,14.3439,14962400],["2013-12-11",16.83,14.3439,10718900],["2013-12-12",16.72,14.25015,9532700],["2013-12-13",16.7,14.23311,9167100],["2013-12-16",16.66,14.19901,11428800],["2013-12-17",16.8,14.31834,8851700],["2013-12-18",17.03,14.51436,11832300],["2013-12-19",16.88,14.38652,9392500],["2013-12-20",17.19,14.65072,17970700],["2013-12-23",17.51,14.92346,10214000],["2013-12-24",17.39,14.82118,4504900],["2013-12-26",17.44,14.8638,3836300],["2013-12-27",17.43,14.85528,3655700],["2013-12-30",17.49,14.90641,3601800],["2013-12-31",17.68,15.06834,5533900],["2014-01-02",17.55,14.95755,7785900],["2014-01-03",17.51,14.92346,6773000],["2014-01-06",17.29,14.73595,9975500],["2014-01-07",17.37,14.80414,8133200],["2014-01-08",17.42,14.84676,8026100],["2014-01-09",17.4,14.82971,8838000],["2014-01-10",17.47,14.88936,7970100],["2014-01-13",17.32,14.76153,9143100],["2014-01-14",17.63,15.02573,12186600],["2014-01-15",17.93,15.28142,11834200],["2014-01-16",17.63,15.02573,6960600],["2014-01-17",17.55,14.95755,9461200],["2014-01-21",17.61,15.00869,5754100],["2014-01-22",17.66,15.0513,5769500],["2014-01-23",17.53,14.9405,8232200],["2014-01-24",17.17,14.63368,19669900],["2014-01-27",16.72,14.25015,15391200],["2014-01-28",16.75,14.27572,9863600],["2014-01-29",16.73,14.25868,8983500],["2014-01-30",16.78,14.30129,10336300],["2014-01-31",16.82,14.33538,20152200],["2014-02-03",16.76,14.28424,24873400],["2014-02-04",16.78,14.30129,18623100],["2014-02-05",16.89,14.39504,16304000],["2014-02-06",17.05,14.5314,7920300],["2014-02-07",17.18,14.64221,12577000],["2014-02-10",17.25,14.70186,7728600],["2014-02-11",17.78,15.15358,23030000],["2014-02-12",17.91,15.26437,18138300],["2014-02-13",18.87,16.08257,31620000],["2014-02-14",18.96,16.24535,22145900],["2014-02-18",18.85,16.1511,13689100],["2014-02-19",18.75,16.06543,13025100],["2014-02-20",18.99,16.27106,16165800],["2014-02-21",19.1,16.36531,14790200],["2014-02-24",19.07,16.3396,13388800],["2014-02-25",19.02,16.29676,12104600],["2014-02-26",19.1,16.36531,14862900],["2014-02-27",19.01,16.2882,12154500],["2014-02-28",18.96,16.24535,14745700],["2014-03-03",18.71,16.03115,9200300],["2014-03-04",18.84,16.14254,11363400],["2014-03-05",19.17,16.42529,17568300],["2014-03-06",19.38,16.60522,13370400],["2014-03-07",19.64,16.828,16734400],["2014-03-10",19.38,16.60522,11602700],["2014-03-11",19.13,16.39101,12202400],["2014-03-12",19.51,16.71661,10188800],["2014-03-13",18.88,16.17681,19390700],["2014-03-14",18.72,16.03972,13071700],["2014-03-17",18.98,16.26249,6793300],["2014-03-18",19.37,16.59666,10686100],["2014-03-19",19.47,16.68233,16491700],["2014-03-20",20.19,17.29925,27535600],["2014-03-21",20.17,17.28211,25859800],["2014-03-24",20.1,17.22214,15100300],["2014-03-25",20.36,17.44491,13018700],["2014-03-26",19.86,17.0165,16214100],["2014-03-27",19.69,16.87084,12449600],["2014-03-28",20.18,17.29067,12615700],["2014-03-31",20.42,17.49632,13094300],["2014-04-01",20.62,17.66768,16010100],["2014-04-02",20.79,17.81334,11896900],["2014-04-03",20.84,17.85618,19373000],["2014-04-04",20.25,17.35066,15097600],["2014-04-07",20.03,17.16216,10206200],["2014-04-08",19.85,17.00793,12649300],["2014-04-09",19.99,17.12788,9540100],["2014-04-10",19.09,16.35674,19609000],["2014-04-11",19.12,16.38244,12163100],["2014-04-14",19.02,16.29676,6573600],["2014-04-15",18.86,16.15967,28433300],["2014-04-16",18.92,16.21108,16948200],["2014-04-17",18.99,16.27106,10238700],["2014-04-21",19.14,16.39959,10505700],["2014-04-22",19.36,16.58808,11168400],["2014-04-23",19.25,16.49383,9063000],["2014-04-24",19.37,16.59666,11860600],["2014-04-25",18.62,15.95403,20504000],["2014-04-28",18.67,15.99688,11939100],["2014-04-29",19.07,16.3396,13964000],["2014-04-30",19.06,16.33104,17911800],["2014-05-01",18.88,16.17681,17221300],["2014-05-02",18.96,16.24535,10285300],["2014-05-05",18.97,16.25392,9132900],["2014-05-06",18.86,16.15967,10168600],["2014-05-07",18.99,16.27106,11924600],["2014-05-08",19.32,16.55381,21343300],["2014-05-09",19.31,16.54524,14059800],["2014-05-12",19.47,16.68233,13120800],["2014-05-13",19.11,16.37388,20500400],["2014-05-14",18.95,16.23679,14985100],["2014-05-15",18.69,16.01402,15801700],["2014-05-16",20.21,17.31638,38230900],["2014-05-19",20.12,17.23928,16278400],["2014-05-20",19.87,17.1101,13314600],["2014-05-21",20,17.22205,7642700],["2014-05-22",19.89,17.12733,9347200],["2014-05-23",20.04,17.25649,7169800],["2014-05-27",20.58,17.72148,20049000],["2014-05-28",20.54,17.68704,13816800],["2014-05-29",20.28,17.46316,16088500],["2014-05-30",20.19,17.38566,10101200],["2014-06-02",20.52,17.66982,10808000],["2014-06-03",21.42,18.44481,33318600],["2014-06-04",21.56,18.56536,22877300],["2014-06-05",21.78,18.7548,21007400],["2014-06-06",21.82,18.78925,7831000],["2014-06-09",21.91,18.86675,8643000],["2014-06-10",21.89,18.84953,9403300],["2014-06-11",21.89,18.84953,10331700],["2014-06-12",21.75,18.72898,10857500],["2014-06-13",22.37,19.26286,13396600],["2014-06-16",22.35,19.24564,7917700],["2014-06-17",22.49,19.36619,11200100],["2014-06-18",22.37,19.26286,13136600],["2014-06-19",22.46,19.34036,12923000],["2014-06-20",22.75,19.59008,19207500],["2014-06-23",22.9,19.71924,20573000],["2014-06-24",22.74,19.58147,19276200],["2014-06-25",22.59,19.45231,12007300],["2014-06-26",22.42,19.30592,12812800],["2014-06-27",22.4,19.28869,9171600],["2014-06-30",22.55,19.41785,11199300],["2014-07-01",22.66,19.51257,9030000],["2014-07-02",22.79,19.62452,6428400],["2014-07-03",22.81,19.64174,5488500],["2014-07-07",22.96,19.77091,13761400],["2014-07-08",22.74,19.58147,16012600],["2014-07-09",23.27,20.03785,18534300],["2014-07-10",22.87,19.69341,14261800],["2014-07-11",22.85,19.67619,9123100],["2014-07-14",23.06,19.85702,9837700],["2014-07-15",22.89,19.71064,10531700],["2014-07-16",22.85,19.67619,18058600],["2014-07-17",22.77,19.6073,11318100],["2014-07-18",23,19.80536,11636800],["2014-07-21",22.91,19.72785,7272900],["2014-07-22",22.52,19.39202,24962300],["2014-07-23",21.9,18.85814,19372600],["2014-07-24",21.76,18.73759,10357000],["2014-07-25",21.23,18.28121,32255000],["2014-07-28",21.36,18.39315,18647900],["2014-07-29",21.19,18.24676,9834800],["2014-07-30",21.28,18.32426,9720900],["2014-07-31",20.96,18.0487,12962700],["2014-08-01",21.09,18.16065,9624200],["2014-08-04",21.13,18.1951,7407900],["2014-08-05",20.84,17.94537,9958800],["2014-08-06",21.15,18.21231,10986000],["2014-08-07",20.69,17.81621,15613800],["2014-08-08",20.83,17.93676,9052300],["2014-08-11",21.09,18.16065,9213500],["2014-08-12",20.91,18.00565,8557100],["2014-08-13",20.97,18.05732,9315000],["2014-08-14",21.15,18.21231,11241000],["2014-08-15",22.48,19.35758,25841600],["2014-08-18",22.1,19.03036,16987500],["2014-08-19",22.05,19.07361,9119300],["2014-08-20",21.9,18.94386,9820500],["2014-08-21",22.2,19.20336,11350000],["2014-08-22",22.17,19.17742,7573700],["2014-08-25",22.12,19.13416,9763500],["2014-08-26",22.23,19.22932,8671700],["2014-08-27",22.63,19.57532,10428200],["2014-08-28",22.8,19.72238,9035100],["2014-08-29",23.11,19.99053,15635800],["2014-09-02",22.93,19.83483,11956900],["2014-09-03",22.9,19.80888,12940800],["2014-09-04",22.54,19.49747,12291800],["2014-09-05",22.76,19.68778,10448000],["2014-09-08",22.67,19.60992,10070800],["2014-09-09",22.46,19.42827,12567200],["2014-09-10",22.37,19.35042,7355000],["2014-09-11",22.93,19.83483,12622700],["2014-09-12",22.3,19.28986,12032000],["2014-09-15",22.05,19.07361,11815100],["2014-09-16",22.37,19.35042,8430000],["2014-09-17",22.45,19.41962,10608100],["2014-09-18",22.6,19.54938,9095100],["2014-09-19",22.55,19.50612,10453700],["2014-09-22",21.94,18.97846,9260200],["2014-09-23",21.63,18.71031,13683200],["2014-09-24",21.96,18.99577,7675600],["2014-09-25",21.51,18.6065,9119200],["2014-09-26",21.74,18.80546,7473900],["2014-09-29",21.75,18.81411,7110100],["2014-09-30",21.61,18.69301,9495200],["2014-10-01",20.96,18.13074,16300600],["2014-10-02",20.53,17.75879,24922700],["2014-10-03",20.74,17.94044,11155100],["2014-10-06",20.6,17.81935,9935000],["2014-10-07",20.37,17.62038,15630200],["2014-10-08",21.15,18.2951,16941900],["2014-10-09",20.87,18.0529,17546500],["2014-10-10",19.83,17.15327,33135400],["2014-10-13",18.92,16.36611,36073300],["2014-10-14",19.34,16.72942,20061000],["2014-10-15",19.43,16.80728,30272400],["2014-10-16",19.87,17.18789,17520500],["2014-10-17",19.88,17.19653,17455300],["2014-10-20",20.07,17.36088,10231100],["2014-10-21",20.78,17.97505,18140100],["2014-10-22",20.49,17.72419,14909300],["2014-10-23",20.9,18.07885,19154800],["2014-10-24",20.99,18.1567,19804200],["2014-10-27",21.04,18.19995,10460900],["2014-10-28",21.25,18.3816,10943700],["2014-10-29",21.48,18.58055,11025000],["2014-10-30",21.34,18.45945,13317900],["2014-10-31",22.09,19.10821,18062900],["2014-11-03",22.21,19.21202,11643500],["2014-11-04",22.08,19.09956,12058000],["2014-11-05",22.61,19.55802,10383800],["2014-11-06",22.59,19.54072,11774300],["2014-11-07",22.43,19.40232,8217400],["2014-11-10",22.63,19.57532,10653900],["2014-11-11",22.54,19.49747,8117800],["2014-11-12",22.49,19.45422,9910200],["2014-11-13",22.62,19.56667,13873400],["2014-11-14",22.82,19.73968,14877200],["2014-11-17",22.48,19.44557,11374100],["2014-11-18",22.68,19.70623,9718600],["2014-11-19",22.59,19.62804,9929000],["2014-11-20",22.63,19.66278,9402400],["2014-11-21",22.86,19.86263,9890300],["2014-11-24",23.24,20.19281,13508800],["2014-11-25",23.23,20.18412,8721500],["2014-11-26",23.87,20.7402,14852600],["2014-11-28",24.05,20.8966,9712400],["2014-12-01",23.74,20.62725,10257800],["2014-12-02",23.87,20.7402,10582600],["2014-12-03",24.59,21.3658,17468400],["2014-12-04",24.4,21.20071,10143700],["2014-12-05",25.04,21.75679,19265200],["2014-12-08",24.24,21.06169,18671200],["2014-12-09",24.42,21.21808,13241000],["2014-12-10",23.78,20.66201,10681100],["2014-12-11",23.79,20.6707,7736400],["2014-12-12",23.66,20.55774,14273700],["2014-12-15",23.39,20.32314,14971300],["2014-12-16",23.85,20.72282,25505200],["2014-12-17",24.46,21.25284,17430500],["2014-12-18",25.01,21.73073,18581800],["2014-12-19",24.89,21.62646,14802700],["2014-12-22",25.4,22.06959,17583800],["2014-12-23",25.4,22.06959,9841000],["2014-12-24",25.25,21.93926,2878400],["2014-12-26",25.19,21.88713,4057700],["2014-12-29",25.31,21.9914,5894400],["2014-12-30",25.22,21.91319,6554300],["2014-12-31",24.92,21.65253,7006500],["2015-01-02",24.96,21.68729,6910200],["2015-01-05",24.16,20.99218,11419800],["2015-01-06",23.25,20.20149,19678300],["2015-01-07",23.47,20.39265,15710300],["2015-01-08",24.22,21.04431,16696900],["2015-01-09",24.24,21.06169,8737000],["2015-01-12",23.66,20.55774,12581500],["2015-01-13",23.33,20.27101,14419300],["2015-01-14",23.02,20.00166,21954700],["2015-01-15",23.33,20.27101,26527200],["2015-01-16",23.47,20.39265,16733200],["2015-01-20",23.63,20.53168,13686000],["2015-01-21",24.32,21.1312,13106700],["2015-01-22",24.62,21.39187,12543500],["2015-01-23",24.11,20.94874,13218600],["2015-01-26",24.24,21.06169,7787700],["2015-01-27",23.57,20.47954,13424700],["2015-01-28",23.38,20.31446,10843000],["2015-01-29",23.62,20.52298,8518900],["2015-01-30",22.84,19.84525,13074500],["2015-02-02",22.86,19.86263,14152300],["2015-02-03",23.45,20.37527,11810800],["2015-02-04",23.62,20.52298,14635900],["2015-02-05",23.96,20.81841,13207000],["2015-02-06",24.24,21.06169,16898700],["2015-02-09",23.51,20.4274,11718200],["2015-02-10",24.28,21.09645,11140100],["2015-02-11",24.26,21.07907,14902200],["2015-02-12",24.14,20.97481,19818300],["2015-02-13",24.12,21.04461,12979000],["2015-02-17",24.13,21.05333,12948700],["2015-02-18",24.1,21.02715,11429700],["2015-02-19",24.93,21.75132,29232400],["2015-02-20",25.13,21.92583,23555700],["2015-02-23",24.91,21.73387,14203100],["2015-02-24",25.36,22.1265,13374500],["2015-02-25",25.1,21.89964,11742700],["2015-02-26",24.91,21.73387,21342100],["2015-02-27",25.05,21.85602,13294300],["2015-03-02",25.63,22.36207,17091100],["2015-03-03",24.49,21.36742,18989700],["2015-03-04",24.27,21.17548,12448600],["2015-03-05",24.18,21.09695,10047400],["2015-03-06",23.91,20.86138,18044100],["2015-03-09",24.09,21.01843,9924300],["2015-03-10",23.51,20.51237,11622000],["2015-03-11",23.46,20.46876,16238700],["2015-03-12",23.77,20.73923,14311000],["2015-03-13",24.24,21.1493,14834900],["2015-03-16",24.57,21.43723,12944500],["2015-03-17",24.21,21.12313,12973600],["2015-03-18",24.37,21.26273,23018300],["2015-03-19",24.08,21.00971,9698600],["2015-03-20",24.12,21.04461,17346600],["2015-03-23",23.97,20.91372,11439900],["2015-03-24",23.9,20.85265,11834900],["2015-03-25",22.63,19.74458,25737200],["2015-03-26",22.4,19.54391,34670400],["2015-03-27",22.83,19.91909,20147100],["2015-03-30",22.77,19.86673,19359200],["2015-03-31",22.56,19.68351,13746600],["2015-04-01",22.39,19.53519,16055300],["2015-04-02",22.27,19.43049,9281100],["2015-04-06",22.16,19.33451,32215500],["2015-04-07",21.99,19.18619,28793600],["2015-04-08",22.38,19.52646,18046100],["2015-04-09",22.51,19.63988,14365500],["2015-04-10",22.5,19.63116,12043900],["2015-04-13",22.33,19.48283,8909000],["2015-04-14",22.2,19.36941,12358400],["2015-04-15",22.55,19.67478,15021000],["2015-04-16",21.88,19.09022,33201500],["2015-04-17",21.49,18.74994,20698400],["2015-04-20",21.76,18.98551,13365200],["2015-04-21",22.29,19.44794,30028400],["2015-04-22",22.31,19.46538,11528400],["2015-04-23",22.17,19.34324,9290300],["2015-04-24",21.8,19.02041,14286800],["2015-04-27",19.97,17.42374,219415200],["2015-04-28",20.04,17.48483,55701400],["2015-04-29",20.01,17.45865,31274200],["2015-04-30",19.79,17.2667,33200100],["2015-05-01",19.98,17.43247,27346000],["2015-05-04",19.88,17.34523,14802900],["2015-05-05",19.36,16.89152,27823300],["2015-05-06",19.45,16.97005,24425100],["2015-05-07",19.56,17.06602,14345900],["2015-05-08",19.69,17.17944,15655300],["2015-05-11",19.92,17.38012,18837100],["2015-05-12",19.89,17.35395,15269900],["2015-05-13",19.93,17.38884,23811200],["2015-05-14",19.86,17.32777,30896500],["2015-05-15",20.2,17.62442,55400700],["2015-05-18",20.19,17.6157,24351900],["2015-05-19",19.99,17.52801,22054900],["2015-05-20",19.91,17.45786,17596200],["2015-05-21",20.15,17.6683,11819800],["2015-05-22",20.14,17.65954,13257200],["2015-05-26",19.99,17.52801,15117000],["2015-05-27",20.34,17.8349,16439200],["2015-05-28",20.36,17.85244,18479800],["2015-05-29",20.13,17.65078,17857100],["2015-06-01",20.31,17.80859,11839700],["2015-06-02",20.38,17.86997,15954100],["2015-06-03",20.36,17.85244,9133500],["2015-06-04",20.06,17.58939,17684700],["2015-06-05",20.15,17.6683,12782500],["2015-06-08",19.87,17.42279,15101500],["2015-06-09",19.91,17.45786,12721000],["2015-06-10",20.04,17.57185,14241500],["2015-06-11",19.78,17.34388,16586500],["2015-06-12",19.62,17.20358,12228200],["2015-06-15",19.71,17.28249,15661300],["2015-06-16",19.82,17.37895,11534800],["2015-06-17",19.54,17.13343,18479200],["2015-06-18",19.84,17.39649,16078000],["2015-06-19",19.72,17.29127,16973900],["2015-06-22",19.86,17.41402,13235400],["2015-06-23",19.96,17.50171,11025300],["2015-06-24",20.1,17.62446,19194700],["2015-06-25",20.06,17.58939,10723500],["2015-06-26",19.78,17.34388,17069800],["2015-06-29",19.21,16.84407,20049100],["2015-06-30",19.22,16.85284,15942300],["2015-07-01",19.51,17.10712,13062000],["2015-07-02",19.61,17.19481,9067000],["2015-07-06",19.27,16.89669,11559000],["2015-07-07",19.17,16.80901,20994000],["2015-07-08",18.55,16.26537,18978900],["2015-07-09",18.52,16.23906,14214400],["2015-07-10",18.77,16.45827,18375200],["2015-07-13",19.31,16.93176,21962000],["2015-07-14",18.89,16.56349,27788000],["2015-07-15",18.57,16.2829,22511400],["2015-07-16",17.87,15.66911,32327000],["2015-07-17",17.77,15.58142,13387000],["2015-07-20",17.77,15.58142,12652800],["2015-07-21",17.83,15.63404,9426700],["2015-07-22",17.49,15.33591,12036100],["2015-07-23",17.72,15.53759,13400500],["2015-07-24",17.37,15.23069,14637100],["2015-07-27",17.38,15.23946,18439200],["2015-07-28",17.62,15.4499,14067200],["2015-07-29",17.55,15.38853,11913300],["2015-07-30",17.57,15.40607,12332800],["2015-07-31",17.36,15.22192,16080600],["2015-08-03",17.16,15.04656,12754200],["2015-08-04",16.83,14.7572,17050000],["2015-08-05",17.03,14.93257,13308100],["2015-08-06",16.85,14.77474,12857200],["2015-08-07",16.98,14.88873,13570800],["2015-08-10",17.6,15.43236,14581500],["2015-08-11",17.34,15.20439,20174000],["2015-08-12",17.3,15.16931,14675100],["2015-08-13",17.05,14.9501,17273900],["2015-08-14",16.64,14.59061,42704600],["2015-08-17",17.03,14.93257,14596500],["2015-08-18",16.53,14.57976,15286200],["2015-08-19",16.44,14.50038,13984600],["2015-08-20",15.98,14.09465,12890000],["2015-08-21",15.48,13.65364,19420700],["2015-08-24",15.1,13.31847,34065200],["2015-08-25",14.84,13.08915,26214300],["2015-08-26",15.24,13.44196,38654400],["2015-08-27",15.94,14.05937,21758900],["2015-08-28",15.99,14.10347,11053700],["2015-08-31",16.09,14.19167,16130200],["2015-09-01",15.49,13.66246,17930300],["2015-09-02",15.68,13.83004,13136800],["2015-09-03",15.76,13.9006,13300400],["2015-09-04",15.39,13.57426,15285300],["2015-09-08",15.73,13.87414,14935300],["2015-09-09",15.46,13.636,15443800],["2015-09-10",15.56,13.7242,15424000],["2015-09-11",15.5,13.67128,10501800],["2015-09-14",15.6,13.75949,10151500],["2015-09-15",15.92,14.04173,13098700],["2015-09-16",16.17,14.26223,12053400],["2015-09-17",16.02,14.12993,15661700],["2015-09-18",15.93,14.05055,24123400],["2015-09-21",15.64,13.79477,14699300],["2015-09-22",15.1,13.31847,19368400],["2015-09-23",14.61,12.88629,16846500],["2015-09-24",14.69,12.95685,19878600],["2015-09-25",14.6,12.87747,17564300],["2015-09-28",14.37,12.6746,29601100],["2015-09-29",14.55,12.83337,17131100],["2015-09-30",14.69,12.95685,22366300],["2015-10-01",14.67,12.93921,17555400],["2015-10-02",14.94,13.17735,14386200],["2015-10-05",15.1,13.31847,23367200],["2015-10-06",15.24,13.44196,13421500],["2015-10-07",15.39,13.57426,17421000],["2015-10-08",15.67,13.82122,11398400],["2015-10-09",15.65,13.80358,14906100],["2015-10-12",15.6,13.75949,8574100],["2015-10-13",15.14,13.35376,17777100],["2015-10-14",15.44,13.61836,20314000],["2015-10-15",15.72,13.86532,25250600],["2015-10-16",15.83,13.96235,15916600],["2015-10-19",15.81,13.94471,11012300],["2015-10-20",16.19,14.27987,19316700],["2015-10-21",16.07,14.17403,20605600],["2015-10-22",16.21,14.29751,31972200],["2015-10-23",16.44,14.50038,15106000],["2015-10-26",16.33,14.40335,11076200],["2015-10-27",16.27,14.35044,14499900],["2015-10-28",16.54,14.58858,13535400],["2015-10-29",16.74,14.76499,14808500],["2015-10-30",16.77,14.79144,10770700],["2015-11-02",16.89,14.89728,7825500],["2015-11-03",17,14.99431,9825800],["2015-11-04",16.87,14.87964,11165100],["2015-11-05",16.81,14.82673,9679500],["2015-11-06",17.05,15.03841,11137300],["2015-11-09",16.81,14.82673,12893600],["2015-11-10",16.76,14.78262,9401900],["2015-11-11",16.79,14.80908,7059600],["2015-11-12",16.53,14.57976,18727000],["2015-11-13",17.24,15.20599,20075500],["2015-11-16",17.74,15.647,15869900],["2015-11-17",17.82,15.80666,15621200],["2015-11-18",18.13,16.08164,12712300],["2015-11-19",18.2,16.14374,12973500],["2015-11-20",18.18,16.12599,13651100],["2015-11-23",18.13,16.08164,8125700],["2015-11-24",18.38,16.30339,11883600],["2015-11-25",18.45,16.36549,12356800],["2015-11-27",18.62,16.51628,5012300],["2015-11-30",18.77,16.64933,11926100],["2015-12-01",19.18,17.01301,17276500],["2015-12-02",19.13,16.96866,10679400],["2015-12-03",18.76,16.64046,15094900],["2015-12-04",19.03,16.87996,12265900],["2015-12-07",18.91,16.77352,13871100],["2015-12-08",18.95,16.809,10641200],["2015-12-09",19.03,16.87996,13953500],["2015-12-10",18.75,16.63159,13511000],["2015-12-11",18.32,16.25017,13903800],["2015-12-14",18.05,16.01068,16391900],["2015-12-15",18.46,16.37436,16828400],["2015-12-16",18.5,16.40984,14933200],["2015-12-17",18.06,16.01954,13475400],["2015-12-18",18.1,16.05503,29994500],["2015-12-21",18.52,16.42758,9573300],["2015-12-22",18.76,16.64046,9538800],["2015-12-23",19.09,16.93318,15180500],["2015-12-24",19.11,16.95092,3195700],["2015-12-28",19,16.85335,8102300],["2015-12-29",19.26,17.08398,10880400],["2015-12-30",18.96,16.81787,6435400],["2015-12-31",18.67,16.56063,8685100],["2016-01-04",18.47,16.38322,13331700],["2016-01-05",18.49,16.40097,9442800],["2016-01-06",17.73,15.72683,28687200],["2016-01-07",17.21,15.26559,17003200],["2016-01-08",16.79,14.89304,30972800],["2016-01-11",16.68,14.79546,23412700],["2016-01-12",16.75,14.85755,13943700],["2016-01-13",16.2,14.3697,26701100],["2016-01-14",16.81,14.91078,20913200],["2016-01-15",16.08,14.26325,25362700],["2016-01-19",16.45,14.59145,21473700],["2016-01-20",16.37,14.52049,27857800],["2016-01-21",16.81,14.91078,17693100],["2016-01-22",17.05,15.12366,14021300],["2016-01-25",16.91,14.99948,9212100],["2016-01-26",17.35,15.38976,15786700],["2016-01-27",17.09,15.15915,12590200],["2016-01-28",16.68,14.79546,17497100],["2016-01-29",17.65,15.65587,18896700],["2016-02-01",17.65,15.65587,8861100],["2016-02-02",17.05,15.12366,11379600],["2016-02-03",17.29,15.33655,9221600],["2016-02-04",17.58,15.59379,13648100],["2016-02-05",16.81,14.91078,16145200],["2016-02-08",16.19,14.36083,15377300],["2016-02-09",16.1,14.28099,13838900],["2016-02-10",15.99,14.18342,13051600],["2016-02-11",15.64,13.87297,11210400],["2016-02-12",16.06,14.24551,8707200],["2016-02-16",16.72,14.83094,22150100],["2016-02-17",17.14,15.2035,11855600],["2016-02-18",17.17,15.23011,12865500],["2016-02-19",18.38,16.30339,35168200],["2016-02-22",18.59,16.48967,15303400],["2016-02-23",18.51,16.50751,12056300],["2016-02-24",18.69,16.66804,10671000],["2016-02-25",18.89,16.8464,10102000],["2016-02-26",19,16.9445,10634400],["2016-02-29",18.87,16.82856,9630500],["2016-03-01",19.37,17.27447,10150500],["2016-03-02",19.49,17.38148,11373300],["2016-03-03",19.45,17.34582,8138300],["2016-03-04",19.39,17.2923,8932600],["2016-03-07",19.44,17.3369,9190700],["2016-03-08",18.78,16.7483,12899000],["2016-03-09",19.17,17.0961,10108300],["2016-03-10",19.57,17.45283,15402100],["2016-03-11",20.04,17.87198,15394400],["2016-03-14",19.91,17.75605,11496400],["2016-03-15",19.9,17.74713,10204300],["2016-03-16",20.05,17.8809,14361000],["2016-03-17",20.28,18.08602,13491100],["2016-03-18",20.49,18.2733,19742300],["2016-03-21",20.73,18.48733,13961000],["2016-03-22",20.78,18.53193,7568600],["2016-03-23",20.28,18.08602,12699200],["2016-03-24",20.15,17.97008,14108500],["2016-03-28",20.2,18.01467,5424300],["2016-03-29",20.59,18.36248,7850900],["2016-03-30",21.04,18.7638,12446200],["2016-03-31",21.18,18.88866,14526500],["2016-04-01",21.42,19.10269,11886700],["2016-04-04",21.17,18.87974,7935300],["2016-04-05",20.95,18.68353,8911600],["2016-04-06",21.06,18.78163,8766800],["2016-04-07",20.8,18.54976,9180800],["2016-04-08",20.79,18.54086,8668100],["2016-04-11",20.94,18.67462,13810000],["2016-04-12",20.93,18.6657,8306100],["2016-04-13",21.31,19.00459,8393600],["2016-04-14",21.48,19.1562,18154200],["2016-04-15",21.47,19.14728,12349900],["2016-04-18",21.56,19.22754,9351900],["2016-04-19",21.2,18.90649,12243000],["2016-04-20",21.14,18.85298,13615900],["2016-04-21",20.95,18.68353,8925900],["2016-04-22",21.1,18.81731,9139300],["2016-04-25",20.94,18.67462,6772300],["2016-04-26",21.27,18.96891,9230900],["2016-04-27",21.42,19.10269,9512600],["2016-04-28",20.81,18.55868,10875700],["2016-04-29",20.47,18.25546,14884500],["2016-05-02",20.31,18.11278,11773500],["2016-05-03",20.1,17.92549,16630800],["2016-05-04",19.85,17.70254,12115100],["2016-05-05",19.85,17.70254,9268100],["2016-05-06",19.87,17.72038,7069100],["2016-05-09",19.89,17.73821,5616400],["2016-05-10",19.98,17.81848,11661700],["2016-05-11",20.01,17.84522,20502400],["2016-05-12",19.63,17.50633,11787900],["2016-05-13",19.61,17.4885,10177800],["2016-05-16",19.85,17.70254,7795900],["2016-05-17",19.64,17.51526,7844900],["2016-05-18",19.92,17.76496,10025000],["2016-05-19",19.91,17.75605,14193300],["2016-05-20",22.66,20.20854,53385000],["2016-05-23",22.9,20.42258,24854300],["2016-05-24",23.49,21.04063,19040300],["2016-05-25",23.66,21.1929,14740200],["2016-05-26",23.73,21.2556,12330500],["2016-05-27",24.44,21.89157,18555600],["2016-05-31",24.42,21.87365,18801400],["2016-06-01",24.38,21.83782,10480900],["2016-06-02",24.52,21.96322,18034800],["2016-06-03",24.39,21.84678,16194500],["2016-06-06",24.17,21.64972,13550500],["2016-06-07",24.17,21.64972,10476100],["2016-06-08",24.23,21.70346,8014900],["2016-06-09",24.42,21.87365,11920900],["2016-06-10",24.07,21.56015,12630200],["2016-06-13",23.94,21.4437,11253000],["2016-06-14",23.74,21.26456,14600500],["2016-06-15",23.7,21.22873,13912700],["2016-06-16",23.69,21.21978,12827600],["2016-06-17",23.43,20.98688,22138500],["2016-06-20",23.63,21.16603,13020700],["2016-06-21",23.83,21.34518,7720100],["2016-06-22",23.97,21.47057,11645700],["2016-06-23",24.52,21.96322,10942900],["2016-06-24",23.23,20.80774,35722800],["2016-06-27",22.29,19.96576,20293800],["2016-06-28",22.94,20.54798,13573800],["2016-06-29",23.56,21.10333,13315300],["2016-06-30",23.97,21.47057,10256700],["2016-07-01",23.89,21.39892,8593000],["2016-07-05",23.84,21.35413,8747100],["2016-07-06",24,21.49744,9625800],["2016-07-07",24.29,21.75721,10056500],["2016-07-08",24.93,22.33047,14148100],["2016-07-11",25.15,22.52754,11026200],["2016-07-12",25.41,22.76042,10623000],["2016-07-13",25.91,23.20829,15989700],["2016-07-14",26.1,23.37848,14888600],["2016-07-15",26.34,23.59345,11635400],["2016-07-18",26.6,23.82634,13473000],["2016-07-19",26.39,23.63824,15996700],["2016-07-20",26.65,23.87113,9809500],["2016-07-21",26.23,23.49492,14638500],["2016-07-22",26.37,23.62032,5292100],["2016-07-25",26.49,23.72781,6859600],["2016-07-26",26.81,24.01444,11877000],["2016-07-27",26.9,24.09505,10220900],["2016-07-28",26.62,23.84426,8239100],["2016-07-29",26.29,23.54866,8805600],["2016-08-01",26.27,23.53075,6456700],["2016-08-02",25.97,23.26203,10462200],["2016-08-03",26.2,23.46805,5615600],["2016-08-04",26.37,23.62032,4926200],["2016-08-05",26.81,24.01444,6914600],["2016-08-08",26.83,24.03236,5746100],["2016-08-09",26.79,23.99653,6923700],["2016-08-10",26.41,23.65616,6234300],["2016-08-11",26.82,24.0234,7599100],["2016-08-12",27.18,24.34586,9852900],["2016-08-15",27.47,24.60562,10768500],["2016-08-16",27.22,24.38169,6704700],["2016-08-17",27.29,24.44439,10255300],["2016-08-18",27.68,24.79372,20765000],["2016-08-19",29.64,26.54935,53886000],["2016-08-22",29.15,26.11044,29150800],["2016-08-23",29.95,26.91938,23549500],["2016-08-24",29.7,26.69468,12402100],["2016-08-25",29.65,26.64972,10441700],["2016-08-26",29.97,26.93734,12175200],["2016-08-29",30.05,27.00925,9799100],["2016-08-30",29.99,26.95532,12069300],["2016-08-31",29.84,26.8205,10595700],["2016-09-01",30.29,27.22497,10705200],["2016-09-02",30.02,26.98229,11528100],["2016-09-06",29.98,26.94634,14689400],["2016-09-07",29.91,26.88342,11248800],["2016-09-08",29.79,26.77556,8170400],["2016-09-09",28.86,25.93967,14681900],["2016-09-12",29.59,26.5958,16269100],["2016-09-13",29.38,26.40705,13010400],["2016-09-14",29.43,26.45199,12243000],["2016-09-15",30.15,27.09913,15579400],["2016-09-16",30.05,27.00925,16245800],["2016-09-19",30.3,27.23395,13655500],["2016-09-20",30.39,27.31485,13183700],["2016-09-21",30.57,27.47663,21288300],["2016-09-22",30.29,27.22497,15660400],["2016-09-23",29.66,26.65872,13971800],["2016-09-26",29.35,26.38009,12610300],["2016-09-27",29.64,26.64074,17381900],["2016-09-28",29.74,26.73062,14034800],["2016-09-29",29.58,26.58681,11534000],["2016-09-30",30.15,27.09913,13210900],["2016-10-03",29.92,26.89241,9867600],["2016-10-04",29.61,26.61378,8483100],["2016-10-05",29.94,26.91038,7940000],["2016-10-06",29.89,26.86544,13015400],["2016-10-07",29.75,26.73961,11641500],["2016-10-10",29.38,26.40705,10270700],["2016-10-11",28.64,25.74194,20018700],["2016-10-12",28.64,25.74194,11687700],["2016-10-13",27.86,25.04086,16963800],["2016-10-14",28.07,25.22961,12138200],["2016-10-17",27.8,24.98693,11038600],["2016-10-18",28.02,25.18467,11970800],["2016-10-19",28.32,25.45431,11794000],["2016-10-20",28.38,25.50825,12119100],["2016-10-21",28.43,25.55318,9875700],["2016-10-24",29.15,26.20032,12300700],["2016-10-25",28.86,25.93967,9773200],["2016-10-26",28.85,25.93069,7343500],["2016-10-27",28.86,25.93967,9128000],["2016-10-28",28.66,25.7599,11541600],["2016-10-31",29.08,26.1374,10929200],["2016-11-01",28.9,25.97562,10437400],["2016-11-02",28.59,25.69699,9944300],["2016-11-03",28.27,25.40937,12013800],["2016-11-04",28.22,25.36443,8665800],["2016-11-07",29.33,26.36211,12024900],["2016-11-08",29.51,26.5239,7395800],["2016-11-09",29.13,26.18234,12558600],["2016-11-10",28.18,25.32849,14796800],["2016-11-11",28.82,25.90372,12748400],["2016-11-14",28.99,26.05652,12293800],["2016-11-15",29.61,26.61378,12678700],["2016-11-16",30.02,26.98229,16103200],["2016-11-17",30.73,27.62045,19147600],["2016-11-18",30.74,27.62944,23958900],["2016-11-21",31.35,28.17771,13076800],["2016-11-22",31.67,28.55642,8955600],["2016-11-23",31.88,28.74577,9876700],["2016-11-25",31.88,28.74577,4703900],["2016-11-28",31.84,28.7097,8412900],["2016-11-29",32.16,28.99825,8982900],["2016-11-30",32.2,29.03431,14878900],["2016-12-01",30.1,27.14077,25173900],["2016-12-02",31.44,28.34903,15229600],["2016-12-05",31.53,28.43018,13035900],["2016-12-06",31.61,28.50232,10088000],["2016-12-07",32.51,29.31384,12589000],["2016-12-08",32.71,29.49416,10131400],["2016-12-09",32.35,29.16956,10774400],["2016-12-12",32,28.85397,7709200],["2016-12-13",32.03,28.88102,6322000],["2016-12-14",32.14,28.98021,10482800],["2016-12-15",33.06,29.80976,11742600],["2016-12-16",32.51,29.31384,13336500],["2016-12-19",32.44,29.25071,10385100],["2016-12-20",32.61,29.404,8185600],["2016-12-21",32.58,29.37695,6521200],["2016-12-22",33.01,29.76467,9492900],["2016-12-23",32.9,29.66549,4028100],["2016-12-27",33.33,30.05323,5008500],["2016-12-28",32.9,29.66549,5388600],["2016-12-29",32.66,29.44909,4472500],["2016-12-30",32.27,29.09743,5887700],["2017-01-03",31.94,28.79986,13209400],["2017-01-04",32.24,29.07038,9460600],["2017-01-05",32.1,28.94413,7290200],["2017-01-06",32.04,28.89004,7063600],["2017-01-09",32.78,29.55729,9271800],["2017-01-10",33.13,29.87289,8753300],["2017-01-11",33.47,30.17946,10620100],["2017-01-12",33.31,30.03518,6484100],["2017-01-13",33.79,30.46799,6911200],["2017-01-17",33.3,30.02617,6428600],["2017-01-18",33.69,30.37783,10609400],["2017-01-19",33.75,30.43193,8333400],["2017-01-20",33.84,30.51308,8571700],["2017-01-23",33.75,30.43193,7254400],["2017-01-24",34.03,30.68438,9702800],["2017-01-25",34.42,31.03606,12086300],["2017-01-26",33.98,30.63931,9375500],["2017-01-27",35.04,31.5951,11055900],["2017-01-30",34.34,30.96393,11183800],["2017-01-31",34.25,30.88277,9468000],["2017-02-01",35.03,31.58609,15244900],["2017-02-02",34.94,31.50492,7518000],["2017-02-03",35.31,31.83856,8560300],["2017-02-06",35.18,31.72134,5877100],["2017-02-07",35.54,32.04594,8155200],["2017-02-08",35.6,32.10003,8735900],["2017-02-09",35.41,31.92872,6515500],["2017-02-10",35.32,31.84758,11636400],["2017-02-13",35.46,31.9738,11900300],["2017-02-14",35.23,31.76642,9956600],["2017-02-15",35.49,32.00086,17410000],["2017-02-16",35.18,31.72134,21684900],["2017-02-17",35.67,32.25484,14892800],["2017-02-21",36.58,33.07772,13814800],["2017-02-22",36.51,33.01442,10380000],["2017-02-23",36.16,32.69793,7852500],["2017-02-24",36.3,32.82454,7505800],["2017-02-27",36.43,32.94207,6490900],["2017-02-28",36.22,32.75219,8585600],["2017-03-01",36.85,33.32188,7298300],["2017-03-02",36.49,32.99634,7854800],["2017-03-03",36.87,33.33996,7244100],["2017-03-06",36.86,33.33091,9219100],["2017-03-07",36.97,33.43038,7841500],["2017-03-08",37.19,33.62932,8052700],["2017-03-09",37.38,33.80114,8494100],["2017-03-10",38.12,34.47028,11486500],["2017-03-13",38.44,34.75964,9111400],["2017-03-14",38.27,34.60592,9646600],["2017-03-15",38.92,35.19369,9405800],["2017-03-16",39.05,35.31123,8305200],["2017-03-17",39.28,35.51922,11023700],["2017-03-20",39.57,35.78144,6916900],["2017-03-21",38.58,34.88624,13550100],["2017-03-22",38.82,35.10325,9075700],["2017-03-23",38.85,35.13037,6904600],["2017-03-24",38.97,35.2389,9059900],["2017-03-27",38.86,35.13943,6823900],["2017-03-28",38.82,35.10325,7924900],["2017-03-29",38.87,35.14848,6404400],["2017-03-30",38.89,35.16655,5997700],["2017-03-31",38.9,35.17561,8567600],["2017-04-03",38.89,35.16655,7165100],["2017-04-04",39,35.26603,7241400],["2017-04-05",38.38,34.70538,6927400],["2017-04-06",38.58,34.88624,7158900],["2017-04-07",38.93,35.20272,6318100],["2017-04-10",38.86,35.13943,7339600],["2017-04-11",38.2,34.54262,10549700],["2017-04-12",37.77,34.15379,6802500],["2017-04-13",37.52,33.92771,5754000],["2017-04-17",38.02,34.37986,5242500],["2017-04-18",38.05,34.40697,6047300],["2017-04-19",39.25,35.49209,13394400],["2017-04-20",39.89,36.07081,9402800],["2017-04-21",39.79,35.98038,8762000],["2017-04-24",40.44,36.56815,6925300],["2017-04-25",40.79,36.88465,7236900],["2017-04-26",40.71,36.81231,5578300],["2017-04-27",41.33,37.37295,8312500],["2017-04-28",40.61,36.72188,9209000],["2017-05-01",41.7,37.70752,7478300],["2017-05-02",41.71,37.71656,6950800],["2017-05-03",41.55,37.57188,5673900],["2017-05-04",41.62,37.63519,5016100],["2017-05-05",41.83,37.82507,4748200],["2017-05-08",41.54,37.56285,6380000],["2017-05-09",42.04,38.01497,8074600],["2017-05-10",42.87,38.76551,11555100],["2017-05-11",43.48,39.31709,11149900],["2017-05-12",43.44,39.28092,9365100],["2017-05-15",44.32,40.07668,12098100],["2017-05-16",45.07,40.75487,13410500],["2017-05-17",42.76,38.66602,20062000],["2017-05-18",43.91,39.70592,21882200],["2017-05-19",44.08,39.85965,23338600],["2017-05-22",44.73,40.44741,12606300],["2017-05-23",44.91,40.70119,8541900],["2017-05-24",44.63,40.44742,7565600],["2017-05-25",45.02,40.80086,8662600],["2017-05-26",45.5,41.23589,6633400],["2017-05-30",45.56,41.29026,6593500],["2017-05-31",45.88,41.58027,13082100],["2017-06-01",46,41.68903,7176800],["2017-06-02",46.8,42.41405,9523900],["2017-06-05",46.72,42.34155,6807600],["2017-06-06",46.57,42.20561,7806200],["2017-06-07",47.26,42.83095,8026500],["2017-06-08",47.43,42.98501,7936100],["2017-06-09",44.74,40.54711,20477200],["2017-06-12",44.34,40.1846,20623500],["2017-06-13",44.85,40.64679,12330600],["2017-06-14",43.98,39.85834,10697300],["2017-06-15",43.16,39.11518,11523000],["2017-06-16",43.11,39.06987,10775100],["2017-06-19",44.29,40.13927,9649900],["2017-06-20",43.36,39.29643,9083700],["2017-06-21",43.62,39.53207,9713600],["2017-06-22",43.34,39.27832,7632100],["2017-06-23",44.09,39.95803,13947700],["2017-06-26",43.25,39.19674,10911400],["2017-06-27",41.89,37.9642,12734900],["2017-06-28",42.69,38.68922,14308300],["2017-06-29",41.44,37.55637,12362500],["2017-06-30",41.31,37.43856,10044100],["2017-07-03",41.01,37.16668,6519500],["2017-07-05",42.12,38.17265,10942500],["2017-07-06",42.11,38.16358,11934200],["2017-07-07",43.54,39.45958,10748700],["2017-07-10",44.21,40.06678,10357900],["2017-07-11",45.4,41.14527,13527400],["2017-07-12",45.28,41.0365,10395800],["2017-07-13",45.3,41.05463,9036100],["2017-07-14",46.12,41.79778,8085700],["2017-07-17",46.15,41.82495,7679900],["2017-07-18",46.62,42.25092,6594200],["2017-07-19",47.18,42.75843,9533900],["2017-07-20",47.25,42.82188,8782300],["2017-07-21",46.81,42.42311,7539500],["2017-07-24",46.78,42.39593,8495500],["2017-07-25",46.4,42.05155,7271900],["2017-07-26",47.45,43.00314,9161300],["2017-07-27",46.04,41.72528,17026600],["2017-07-28",45.25,41.00932,9584300],["2017-07-31",44.31,40.15741,11121300],["2017-08-01",44.1,39.9671,9452300],["2017-08-02",42.73,38.72548,15632000],["2017-08-03",42.7,38.69829,11475800],["2017-08-04",42.82,38.80705,7510900],["2017-08-07",43.96,39.84021,7758400],["2017-08-08",43.9,39.78584,9798300],["2017-08-09",43.81,39.70427,5634700],["2017-08-10",42.03,38.09108,11299300],["2017-08-11",43.08,39.04267,10761600],["2017-08-14",43.78,39.67708,9764800],["2017-08-15",43.88,39.76771,6250200],["2017-08-16",44.46,40.29336,8490600],["2017-08-17",43.12,39.07893,14283400],["2017-08-18",44.3,40.14834,20996200],["2017-08-21",43.31,39.25112,14374500],["2017-08-22",44.45,40.37752,8664500],["2017-08-23",44.02,39.98692,8480900],["2017-08-24",43.72,39.71441,9253000],["2017-08-25",43.31,39.34196,6385800],["2017-08-28",43.63,39.63264,5545100],["2017-08-29",44.02,39.98692,6768800],["2017-08-30",45.47,41.30407,8797200],["2017-08-31",45.12,40.98613,9213400],["2017-09-01",45.1,40.96797,5307500],["2017-09-05",44.48,40.40477,9198600],["2017-09-06",44.73,40.63187,12116700],["2017-09-07",45.22,41.07697,8291500],["2017-09-08",44.35,40.28667,8128900],["2017-09-11",45.58,41.40398,8893000],["2017-09-12",45.65,41.46759,7233800],["2017-09-13",46.12,41.8945,7500500],["2017-09-14",47.05,42.73931,12338900],["2017-09-15",47.14,42.82106,13880400],["2017-09-18",48.05,43.6477,11215500],["2017-09-19",48.26,43.83845,9385000],["2017-09-20",47.28,42.94823,11021300],["2017-09-21",47.15,42.83015,8533600],["2017-09-22",47.77,43.39333,5867700],["2017-09-25",46.33,42.08528,11445900],["2017-09-26",45.92,41.71283,11086600],["2017-09-27",48.84,44.36531,20364400],["2017-09-28",50.62,45.98222,22109100],["2017-09-29",52.09,47.31754,21008700],["2017-10-02",52.08,47.30846,15636000],["2017-10-03",51.84,47.09044,11304600],["2017-10-04",51.6,46.87244,8294700],["2017-10-05",51.43,46.71802,9337000],["2017-10-06",52.4,47.59914,8509500],["2017-10-09",52.69,47.86257,8763000],["2017-10-10",52.59,47.77173,8217200],["2017-10-11",53.23,48.3531,7746000],["2017-10-12",53.31,48.42577,12611400],["2017-10-13",53.94,48.99804,10208300],["2017-10-16",55.04,49.99727,9921100],["2017-10-17",55.13,50.07903,10241700],["2017-10-18",55.34,50.26978,9459400],["2017-10-19",55.33,50.2607,7969200],["2017-10-20",56.09,50.95108,10575300],["2017-10-23",56.37,51.2054,11003900],["2017-10-24",56.38,51.2145,7763900],["2017-10-25",55.3,50.23346,13694600],["2017-10-26",55.93,50.80572,8210500],["2017-10-27",56.69,51.49609,10523600],["2017-10-30",55.9,50.77847,7336200],["2017-10-31",56.43,51.25993,7661500],["2017-11-01",55.71,50.60589,10479900],["2017-11-02",56.26,51.10549,6545500],["2017-11-03",56.55,51.36892,5566400],["2017-11-06",56.33,51.16908,7887700],["2017-11-07",56.47,51.29626,8177400],["2017-11-08",56.92,51.70503,7468200],["2017-11-09",55.48,50.39695,10275700],["2017-11-10",56.36,51.19633,7373100],["2017-11-13",57.03,51.80494,9414500],["2017-11-14",56.42,51.25083,9640800],["2017-11-15",55.77,50.66039,9612500],["2017-11-16",57.84,52.54073,16712300],["2017-11-17",56.49,51.31443,27436500],["2017-11-20",57.62,52.34089,14360200],["2017-11-21",58.8,53.41278,10199400],["2017-11-22",57.68,52.48465,8302400],["2017-11-24",57.91,52.69395,3703300],["2017-11-27",56.94,51.8113,7962100],["2017-11-28",57.33,52.16618,7878900],["2017-11-29",52.91,48.1443,25319800],["2017-11-30",52.77,48.0169,14549700],["2017-12-01",51.91,47.23438,16271800],["2017-12-04",49.77,45.28712,19956100],["2017-12-05",50.08,45.56921,21045700],["2017-12-06",51.01,46.41543,19296300],["2017-12-07",52.3,47.58924,14690100],["2017-12-08",51.43,46.7976,15131800],["2017-12-11",51.62,46.97048,9740800],["2017-12-12",50.47,45.92408,9547500],["2017-12-13",50.76,46.18794,13858300],["2017-12-14",51.31,46.68841,8940300],["2017-12-15",52.54,47.80762,14575400],["2017-12-18",53.4,48.59016,13304300],["2017-12-19",52.96,48.18978,10922600],["2017-12-20",53.29,48.49007,9950800],["2017-12-21",51.89,47.21617,9530900],["2017-12-22",52.06,47.37086,8087600],["2017-12-26",51.05,46.45182,7393600],["2017-12-27",51.68,47.02509,5962100],["2017-12-28",51.72,47.06149,5634400],["2017-12-29",51.12,46.51553,6971500],["2018-01-02",53.04,48.26258,9819500],["2018-01-03",53.98,49.11792,10898900],["2018-01-04",54.29,49.39998,9462800],["2018-01-05",54.6,49.68208,10902200],["2018-01-08",55.92,50.88317,12658000],["2018-01-09",54.86,49.91866,13564900],["2018-01-10",53.3,48.49918,14537200],["2018-01-11",53.2,48.40818,10694200],["2018-01-12",53.45,48.63567,9072300],["2018-01-16",54.5,49.59108,14385000],["2018-01-17",57.34,52.17528,17924200],["2018-01-18",57.4,52.22988,17677700],["2018-01-19",57.4,52.22988,11458700],["2018-01-22",57.46,52.28447,11479800],["2018-01-23",57.79,52.58475,8813500],["2018-01-24",56.88,51.75671,11787300],["2018-01-25",55.76,50.73759,15271900],["2018-01-26",57.12,51.97509,11253500],["2018-01-29",55.33,50.34633,12350600],["2018-01-30",53.38,48.57197,14603700],["2018-01-31",53.63,48.79943,13166800],["2018-02-01",53.28,48.48097,9706000],["2018-02-02",50.68,46.11515,16813100],["2018-02-05",48.31,43.95862,17999700],["2018-02-06",50.25,45.72389,21455700],["2018-02-07",48.69,44.3044,14763400],["2018-02-08",45.75,41.62921,19922900],["2018-02-09",48.08,43.74935,22648200],["2018-02-12",49.5,45.04145,16326100],["2018-02-13",49.55,45.08693,12878600],["2018-02-14",51.96,47.27986,22166600],["2018-02-15",53.99,49.12702,26888200],["2018-02-16",55.03,50.07334,27810900],["2018-02-20",56.66,51.65039,22000700],["2018-02-21",56.13,51.16724,16464300],["2018-02-22",56.07,51.11255,14924600],["2018-02-23",57.01,51.96944,13532400],["2018-02-26",58.81,53.61031,14822200],["2018-02-27",57.64,52.54375,13102700],["2018-02-28",57.59,52.49815,13152700],["2018-03-01",57.07,52.02413,17330200],["2018-03-02",58.03,52.89925,15719300],["2018-03-05",57.63,52.53462,13326700],["2018-03-06",59.99,54.68596,23269600],["2018-03-07",59.42,54.16636,17284000],["2018-03-08",59.37,54.12077,12223400],["2018-03-09",61.61,56.16273,18066500],["2018-03-12",60.97,55.57932,16207800],["2018-03-13",59.69,54.41248,15676500],["2018-03-14",60.23,54.90475,11896400],["2018-03-15",60.28,54.95032,11944200],["2018-03-16",59.44,54.18459,15070200],["2018-03-19",58.5,53.3277,13747300],["2018-03-20",59.23,53.99316,8527300],["2018-03-21",60.78,55.40612,17171400],["2018-03-22",58.96,53.74702,14876400],["2018-03-23",55.38,50.48355,19399900],["2018-03-26",58.47,53.30035,14489000],["2018-03-27",55.44,50.53825,17542500],["2018-03-28",54.06,49.28027,16677800],["2018-03-29",55.61,50.69321,12580200],["2018-04-02",52.89,48.2137,21063600],["2018-04-03",53.98,49.20734,10802200],["2018-04-04",55.56,50.64764,11991900],["2018-04-05",54.29,49.48993,12344400],["2018-04-06",52.34,47.71234,15088600],["2018-04-09",53.02,48.33221,11143500],["2018-04-10",54.8,49.95484,10495400],["2018-04-11",54.95,50.09158,9364800],["2018-04-12",56.43,51.44072,9133700],["2018-04-13",56.07,51.11255,6786400],["2018-04-16",56.87,51.84181,7982800],["2018-04-17",57.86,52.74428,9833000],["2018-04-18",54.73,49.89103,18705500],["2018-04-19",51.19,46.66402,24443500],["2018-04-20",51.09,46.57286,16258000],["2018-04-23",50.18,45.74331,12427900],["2018-04-24",48.72,44.4124,16358900],["2018-04-25",49.14,44.79527,13284600],["2018-04-26",50.49,46.02591,12701500],["2018-04-27",49.4,45.03227,11514300],["2018-04-30",49.67,45.27841,12695000],["2018-05-01",50.91,46.40876,10935500],["2018-05-02",50.53,46.06237,10285000],["2018-05-03",50.71,46.22645,11661500],["2018-05-04",52.56,47.91289,12523300],["2018-05-07",52.59,47.94023,10071100],["2018-05-08",53.45,48.7242,13492900],["2018-05-09",54.13,49.34407,9581400],["2018-05-10",55.53,50.6203,9880400],["2018-05-11",54.84,49.99129,10897300],["2018-05-14",55.26,50.37416,12333800],["2018-05-15",54.09,49.30761,12837300],["2018-05-16",55.17,50.29213,10166700],["2018-05-17",53.96,49.1891,20101000],["2018-05-18",49.51,45.13255,51042200],["2018-05-21",50,45.57922,20898900],["2018-05-22",50.25,45.80713,15094000],["2018-05-23",50.34,46.07254,15595400],["2018-05-24",50.77,46.46609,10442000],["2018-05-25",50.85,46.5393,12202900],["2018-05-29",52.02,47.61013,16094900],["2018-05-30",51.59,47.21658,13439600],["2018-05-31",50.78,46.47525,16462700],["2018-06-01",52.24,47.81148,11341200],["2018-06-04",52.29,47.85724,9911300],["2018-06-05",52.91,48.42467,13547100],["2018-06-06",52.53,48.07689,10027100],["2018-06-07",51.25,46.9054,16869000],["2018-06-08",51.15,46.81386,9954400],["2018-06-11",49.89,45.66069,18725500],["2018-06-12",50.86,46.54846,17236800],["2018-06-13",50.98,46.65829,17174100],["2018-06-14",49.69,45.47764,16482500],["2018-06-15",49.31,45.12986,23243800],["2018-06-18",48.32,44.22379,13780900],["2018-06-19",48.55,44.43428,13586400],["2018-06-20",48.58,44.46175,9735900],["2018-06-21",48.99,44.83698,13209300],["2018-06-22",47.96,43.8943,13200500],["2018-06-25",46.71,42.75026,14442800],["2018-06-26",46.67,42.71366,14748300],["2018-06-27",45.25,41.41405,14900200],["2018-06-28",45.29,41.45066,13760400],["2018-06-29",46.19,42.27435,15112200],["2018-07-02",45.68,41.80758,11042900],["2018-07-03",44.8,41.00219,7538500],["2018-07-05",45.44,41.58792,8950700],["2018-07-06",46.13,42.21944,11467600],["2018-07-09",46.52,42.57637,9727700],["2018-07-10",46.74,42.77773,8802000],["2018-07-11",45.2,41.36828,13333000],["2018-07-12",45.68,41.80758,9735400],["2018-07-13",46.13,42.21944,6349000],["2018-07-16",46.31,42.38419,7228500],["2018-07-17",47.3,43.29025,9692800],["2018-07-18",48.28,44.18718,15309300],["2018-07-19",46.67,42.71366,11481100],["2018-07-20",46.76,42.79603,7792500],["2018-07-23",46.43,42.49401,7364300],["2018-07-24",45.91,42.01808,10903300],["2018-07-25",45.96,42.06385,9276400],["2018-07-26",47.17,43.17126,11637500],["2018-07-27",48.3,44.20547,17601100],["2018-07-30",47.91,43.84853,9305400],["2018-07-31",48.63,44.5075,10816400],["2018-08-01",47.97,43.90347,8326600],["2018-08-02",48.11,44.03159,9371700],["2018-08-03",48.84,44.6997,7032700],["2018-08-06",49.48,45.28545,8555000],["2018-08-07",49.63,45.42273,7530600],["2018-08-08",50.18,45.9261,8458800],["2018-08-09",49.16,44.99257,9514900],["2018-08-10",48.13,44.04989,8088800],["2018-08-13",48.25,44.15972,6436600],["2018-08-14",48.38,44.27869,6879800],["2018-08-15",47.51,43.48245,10296200],["2018-08-16",47.43,43.40923,13733100],["2018-08-17",43.77,40.0595,52584200],["2018-08-20",43.53,39.83985,15056100],["2018-08-21",43.76,40.05035,15570800],["2018-08-22",42.99,39.52628,11214300],["2018-08-23",42.79,39.34238,9504400],["2018-08-24",42.73,39.28723,8294700],["2018-08-27",43.75,40.22504,12581300],["2018-08-28",43.4,39.90325,13190500],["2018-08-29",43.1,39.6274,14226400],["2018-08-30",43.14,39.6642,10122300],["2018-08-31",43.02,39.55385,9982200],["2018-09-04",42.62,39.18608,15147400],["2018-09-05",42.5,39.07576,15022100],["2018-09-06",40.27,37.02543,22590500],["2018-09-07",39.85,36.63926,11910100],["2018-09-10",39.6,36.40941,15560700],["2018-09-11",39.18,36.02325,14716700],["2018-09-12",38.39,35.2969,17214800],["2018-09-13",38.89,35.75661,13402900],["2018-09-14",39.1,35.94969,10359200],["2018-09-17",38.7,35.58192,10794500],["2018-09-18",39.19,36.03244,9846200],["2018-09-19",39.04,35.89453,8213400],["2018-09-20",39.39,36.21632,12464200],["2018-09-21",39.63,36.43699,20729500],["2018-09-24",39.1,35.94969,10678400],["2018-09-25",38.58,35.47159,9222500],["2018-09-26",38.26,35.17737,10927600],["2018-09-27",38.35,35.26011,7146400],["2018-09-28",38.65,35.53596,11751200],["2018-10-01",38.34,35.25093,10337000],["2018-10-02",38.9,35.7658,9626500],["2018-10-03",38.92,35.78419,7441700],["2018-10-04",37.89,34.83717,12199100],["2018-10-05",37.24,34.23956,9790200],["2018-10-08",36.59,33.64192,10259500],["2018-10-09",35.72,32.84202,13392700],["2018-10-10",34.43,31.65595,23974600],["2018-10-11",32.79,30.14809,31702100],["2018-10-12",33.69,30.97558,16781800],["2018-10-15",33.43,30.73653,10151000],["2018-10-16",34.76,31.95937,11705500],["2018-10-17",34.96,32.14325,15149200],["2018-10-18",33.92,31.18705,12345600],["2018-10-19",34.29,31.52724,14616500],["2018-10-22",33.53,30.82846,13210100],["2018-10-23",33.52,30.81927,16111600],["2018-10-24",31.81,29.24705,14457700],["2018-10-25",32.64,30.01017,12494800],["2018-10-26",32.36,29.75274,13317000],["2018-10-29",31.12,28.61265,14150400],["2018-10-30",32.42,29.8079,15142300],["2018-10-31",32.88,30.23084,12942900],["2018-11-01",35.35,32.50182,14184200],["2018-11-02",35.27,32.42827,11959700],["2018-11-05",34.32,31.55482,7785300],["2018-11-06",34.87,32.0605,6816400],["2018-11-07",35.25,32.40989,11028800],["2018-11-08",34.94,32.12486,9029900],["2018-11-09",34.28,31.51804,11136200],["2018-11-12",32.62,29.99178,10618000],["2018-11-13",33.49,30.79169,11847500],["2018-11-14",33.58,30.87443,9513500],["2018-11-15",35.02,32.19843,15175700],["2018-11-16",35.4,32.54781,28075300],["2018-11-19",34.42,31.64676,15053300],["2018-11-20",35.77,32.88799,25487100],["2018-11-21",35.19,32.53664,11659600],["2018-11-23",35.05,32.4072,5203200],["2018-11-26",36.01,33.29482,11741200],["2018-11-27",36,33.28557,11117800],["2018-11-28",37.11,34.31187,12038400],["2018-11-29",36.54,33.78485,7934200],["2018-11-30",37.28,34.46906,13387000],["2018-12-03",38.34,35.44912,14371100],["2018-12-04",35.43,32.75854,21733000],["2018-12-06",34.69,32.07434,17391700],["2018-12-07",33.64,31.10352,15636700],["2018-12-10",34.17,31.59355,10337700],["2018-12-11",34.02,31.45486,13436900],["2018-12-12",34.2,31.62129,11895500],["2018-12-13",33.71,31.16824,9675800],["2018-12-14",32.65,30.18816,10822900],["2018-12-17",32.67,30.20665,12262100],["2018-12-18",33.28,30.77066,13636700],["2018-12-19",31.53,29.15261,14660000],["2018-12-20",30.9,28.57011,16178300],["2018-12-21",30.31,28.0246,24879500],["2018-12-24",28.99,26.80413,10464900],["2018-12-26",30.64,28.32972,13325600],["2018-12-27",31.55,29.1711,10920200],["2018-12-28",32.38,29.93852,13042900],["2018-12-31",32.74,30.27138,9697100],["2019-01-02",33.48,30.95558,11106300],["2019-01-03",31.54,29.16186,21580700],["2019-01-04",33.7,31.15899,15631800],["2019-01-07",34.3,31.71375,13868800],["2019-01-08",32.91,30.42856,12485300],["2019-01-09",34.3,31.71375,11757100],["2019-01-10",34.76,32.13907,7573600],["2019-01-11",34.78,32.15755,6449600],["2019-01-14",33.86,31.30693,9552400],["2019-01-15",33.75,31.20522,6593600],["2019-01-16",33.64,31.10352,6778900],["2019-01-17",34.54,31.93565,10260700],["2019-01-18",35.71,33.01744,11332700],["2019-01-22",34.44,31.84319,10047400],["2019-01-23",34.31,31.72299,9560200],["2019-01-24",37.82,34.96835,21529900],["2019-01-25",39.19,36.23503,17553400],["2019-01-28",38.7,35.78198,12459600],["2019-01-29",38.2,35.31968,8754600],["2019-01-30",39.6,36.61412,12546200],["2019-01-31",39.08,36.13333,11588900],["2019-02-01",39.31,36.34599,11091000],["2019-02-04",38.9,35.96691,12458400],["2019-02-05",39.12,36.17032,13240200],["2019-02-06",40.28,37.24286,21058100],["2019-02-07",39.92,36.91,13395500],["2019-02-08",39.78,36.78056,9891300],["2019-02-11",39.9,36.89151,9969500],["2019-02-12",40.69,37.62193,8911900],["2019-02-13",40.85,37.76987,10134200],["2019-02-14",40.71,37.64044,13938400],["2019-02-15",39.1,36.15183,22396300],["2019-02-19",39.3,36.33675,12353100],["2019-02-20",39,36.24382,9575900],["2019-02-21",38.83,36.08583,7178800],["2019-02-22",39.43,36.64343,8149300],["2019-02-25",39.66,36.85717,8064800],["2019-02-26",39.58,36.78283,6159300],["2019-02-27",38.78,36.03936,14038500],["2019-02-28",38.34,35.63046,9785100],["2019-03-01",38.56,35.83491,7852900],["2019-03-04",39.08,36.31816,20810700],["2019-03-05",38.93,36.17876,12449100],["2019-03-06",38.07,35.37954,12557800],["2019-03-07",37.57,34.91487,9831700],["2019-03-08",37.74,35.07286,8174400],["2019-03-11",38.51,35.78844,7199500],["2019-03-12",38.71,35.9743,6267600],["2019-03-13",38.6,35.87209,6404400],["2019-03-14",38.93,36.17876,9491100],["2019-03-15",40.39,37.53558,23021500],["2019-03-18",40,37.17315,7670800],["2019-03-19",40.37,37.517,7134500],["2019-03-20",39.57,36.77353,7772400],["2019-03-21",41.33,38.40916,13135700],["2019-03-22",39.86,37.04303,9468300],["2019-03-25",39.4,36.61554,6710200],["2019-03-26",39.63,36.82929,8138100],["2019-03-27",38.93,36.17876,7737600],["2019-03-28",38.51,35.78844,8298300],["2019-03-29",39.66,36.85717,9221500],["2019-04-01",41.13,38.22328,11731000],["2019-04-02",40.99,38.09318,8688600],["2019-04-03",42.43,39.43141,13204800],["2019-04-04",42.62,39.60798,8472800],["2019-04-05",43.04,39.99829,8502800],["2019-04-08",42.92,39.88678,6314200],["2019-04-09",42.01,39.04109,7412500],["2019-04-10",42.17,39.18978,5442400],["2019-04-11",42.47,39.46859,6577500],["2019-04-12",42.99,39.95183,4923500],["2019-04-15",42.71,39.69163,5739300],["2019-04-16",43.72,40.63025,9881100],["2019-04-17",43.89,40.78823,8290900],["2019-04-18",43.95,40.84399,6122100],["2019-04-22",43.79,40.6953,4672200],["2019-04-23",43.83,40.73248,6703900],["2019-04-24",44.46,41.31796,10613300],["2019-04-25",44.45,41.30865,9547000],["2019-04-26",44.66,41.50381,7203900],["2019-04-29",44.24,41.1135,5847300],["2019-04-30",44.07,40.95551,10447200],["2019-05-01",43.38,40.31428,9388100],["2019-05-02",43.7,40.61166,12709000],["2019-05-03",43.96,40.85328,7375400],["2019-05-06",43.11,40.06335,11824300],["2019-05-07",42.05,39.07826,9898300],["2019-05-08",41.58,38.64149,7709200],["2019-05-09",40.94,38.0467,11580600],["2019-05-10",40.8,37.9166,9025500],["2019-05-13",39.09,36.32745,10724700],["2019-05-14",40.01,37.18243,8370100],["2019-05-15",41.5,38.56712,12051000],["2019-05-16",41.66,38.71584,11932500],["2019-05-17",42.7,39.68233,20218200],["2019-05-20",40.35,37.49841,21371800],["2019-05-21",41.27,38.35338,8949900],["2019-05-22",40.49,37.82096,5897500],["2019-05-23",39.94,37.30722,8459800],["2019-05-24",39.5,36.89622,8541800],["2019-05-28",39.01,36.43852,10715500],["2019-05-29",39.37,36.77479,10137000],["2019-05-30",39.75,37.12974,7491700],["2019-05-31",38.69,36.13961,8394900],["2019-06-03",38.78,36.22367,7795300],["2019-06-04",40.42,37.75557,14138900],["2019-06-05",40.59,37.91437,10143400],["2019-06-06",41.38,38.65229,8101700],["2019-06-07",41.51,38.77373,6391200],["2019-06-10",43.14,40.29628,9651700],["2019-06-11",43.75,40.86607,10536500],["2019-06-12",41.5,38.76438,10059800],["2019-06-13",41.65,38.9045,6979500],["2019-06-14",41.23,38.51218,7695100],["2019-06-17",40.5,37.8303,12453300],["2019-06-18",42.31,39.52099,11291800],["2019-06-19",42.53,39.72648,9333000],["2019-06-20",43.21,40.36166,8633300],["2019-06-21",42.96,40.12815,12096400],["2019-06-24",42.33,39.53968,10997100],["2019-06-25",41.98,39.21275,9637900],["2019-06-26",43.58,40.70728,10023900],["2019-06-27",44.69,41.7441,8894400],["2019-06-28",44.91,41.94961,15599700],["2019-07-01",45.68,42.66884,11452200],["2019-07-02",44.66,41.71608,13869000],["2019-07-03",44.67,41.72543,5559100],["2019-07-05",43.98,41.0809,6618200],["2019-07-08",43.45,40.58584,9733000],["2019-07-09",43.97,41.07156,12432400],["2019-07-10",44.72,41.77213,7184700],["2019-07-11",45.28,42.29522,8128500],["2019-07-12",46.51,43.44413,9030900],["2019-07-15",46.28,43.22929,6723200],["2019-07-16",46.01,42.97709,6671000],["2019-07-17",46.22,43.17326,8459900],["2019-07-18",48.17,44.9947,14577100],["2019-07-19",47.81,44.65844,9415200],["2019-07-22",50.73,47.38596,21604000],["2019-07-23",51.03,47.66618,10063900],["2019-07-24",52.14,48.70301,11289800],["2019-07-25",50.82,47.47002,8301000],["2019-07-26",50.74,47.39529,5737600],["2019-07-29",50.67,47.3299,4485700],["2019-07-30",50.73,47.38596,4666300],["2019-07-31",49.37,46.11561,8334800],["2019-08-01",48.47,45.27493,11076800],["2019-08-02",47.55,44.41558,8093900],["2019-08-05",45.46,42.46335,12069900],["2019-08-06",46.33,43.276,7428200],["2019-08-07",46.68,43.60292,7591400],["2019-08-08",47.86,44.70515,6122900],["2019-08-09",47.15,44.04195,5293200],["2019-08-12",46.46,43.39743,7105200],["2019-08-13",48.06,44.89195,9013700],["2019-08-14",46.71,43.63095,7212300],["2019-08-15",47.16,44.05129,8256800],["2019-08-16",46.63,43.55622,17658200],["2019-08-19",47.1,43.99524,8860000],["2019-08-20",46.73,43.64964,7753800],["2019-08-21",46.83,43.9405,5198200],["2019-08-22",47.03,44.12816,4280700],["2019-08-23",45.12,42.33601,11614800],["2019-08-26",45.61,42.79578,5715200],["2019-08-27",45.51,42.70195,5926900],["2019-08-28",45.9,43.06789,4811500],["2019-08-29",47.31,44.39089,6786700],["2019-08-30",48.02,45.05708,7819300],["2019-09-03",47.61,44.67237,7145800],["2019-09-04",49.51,46.45514,10227700],["2019-09-05",50.35,47.24331,10415400],["2019-09-06",50.1,47.00874,6913400],["2019-09-09",50.66,47.53419,6653800],["2019-09-10",50.19,47.09318,7304000],["2019-09-11",51.56,48.37865,8100400],["2019-09-12",51.25,48.08777,6251800],["2019-09-13",51.35,48.1816,6052700],["2019-09-16",50.92,47.77813,5164300],["2019-09-17",51.2,48.04087,5435500],["2019-09-18",52.09,48.87595,7880200],["2019-09-19",51.68,48.49125,5951300],["2019-09-20",50.96,47.81567,11287300],["2019-09-23",51.76,48.56631,4511200],["2019-09-24",51.16,48.00333,7074000],["2019-09-25",51.93,48.72582,5381400],["2019-09-26",52.15,48.93224,4848600],["2019-09-27",49.43,46.38007,11206000],["2019-09-30",49.9,46.82108,6674800],["2019-10-01",50.02,46.93367,7727000],["2019-10-02",49.46,46.40823,6426000],["2019-10-03",49.64,46.57711,6519300],["2019-10-04",50.88,47.74062,4596700],["2019-10-07",50.65,47.5248,5257200],["2019-10-08",49.31,46.26748,5706200],["2019-10-09",50.84,47.70308,6279400],["2019-10-10",51.01,47.86258,5330200],["2019-10-11",51.75,48.55693,6801000],["2019-10-14",51.94,48.7352,3395600],["2019-10-15",52.91,49.64536,8052200],["2019-10-16",51.56,48.37865,8383000],["2019-10-17",52.14,48.92287,5150400],["2019-10-18",51.68,48.49125,6419100],["2019-10-21",52.64,49.39202,5738200],["2019-10-22",51.98,48.77274,4442600],["2019-10-23",50.53,47.41221,8493800],["2019-10-24",55.07,51.67208,18652600],["2019-10-25",55.72,52.28197,8567800],["2019-10-28",56.95,53.43608,8755200],["2019-10-29",55.52,52.09431,6353600],["2019-10-30",55.21,51.80345,4246700],["2019-10-31",54.26,50.91205,6741600],["2019-11-01",55.46,52.03801,5899000],["2019-11-04",55.74,52.30074,4150500],["2019-11-05",55.88,52.4321,3857900],["2019-11-06",55.82,52.3758,3965900],["2019-11-07",55.94,52.4884,4486900],["2019-11-08",56.03,52.57285,3313900],["2019-11-11",56.59,53.09829,5651000],["2019-11-12",56.42,52.93877,5115400],["2019-11-13",57.12,53.59558,5703000],["2019-11-14",56.96,53.44546,8236000],["2019-11-15",62.06,58.23077,28389000],["2019-11-18",62.35,58.50289,10413100],["2019-11-19",60.94,57.1799,9886800],["2019-11-20",59.65,56.16302,12037600],["2019-11-21",56.44,53.14067,13935300],["2019-11-22",55.94,52.6699,8627700],["2019-11-25",58.28,54.87311,11193700],["2019-11-26",57.57,54.20461,10254000],["2019-11-27",58.29,54.88252,5701700],["2019-11-29",57.9,54.51533,2905800],["2019-12-02",56.7,53.38547,6159400],["2019-12-03",55.34,52.10497,7671700],["2019-12-04",56.09,52.81113,6564400],["2019-12-05",55.84,52.57575,5291000],["2019-12-06",56.6,53.29132,6033500],["2019-12-09",56.6,53.29132,4729500],["2019-12-10",56.62,53.31014,6329100],["2019-12-11",59.04,55.58868,8839700],["2019-12-12",60.36,56.83152,9280400],["2019-12-13",59.87,56.37016,6172600],["2019-12-16",59.96,56.4549,6430100],["2019-12-17",60.79,57.23637,7848000],["2019-12-18",60.38,56.85035,6525100],["2019-12-19",60.67,57.12339,6002700],["2019-12-20",61.81,58.19675,15663100],["2019-12-23",61.08,57.50944,5840900],["2019-12-24",61.5,57.90487,1624100],["2019-12-26",61.31,57.72599,2960600],["2019-12-27",61.17,57.59416,3314500],["2019-12-30",60.93,57.36819,3566400],["2019-12-31",61.04,57.47178,3878200],["2020-01-02",62.2,58.56396,6647900],["2020-01-03",61.21,57.63182,5415200],["2020-01-06",59.89,56.38899,8586000],["2020-01-07",61.62,58.01785,7970400],["2020-01-08",61.58,57.9802,4364400],["2020-01-09",61.97,58.3474,5713500],["2020-01-10",61.47,57.87664,4456100],["2020-01-13",61.81,58.19675,4111100],["2020-01-14",62.35,58.70519,7998000],["2020-01-15",61.93,58.30975,6314100],["2020-01-16",63.21,59.51492,5733800],["2020-01-17",62.85,59.17595,6327800],["2020-01-21",63.2,59.50549,5777400],["2020-01-22",63.89,60.15517,5598700],["2020-01-23",63.89,60.15517,6540700],["2020-01-24",62,58.37565,8007500],["2020-01-27",59.05,55.59809,9350600],["2020-01-28",60.19,56.67146,6228100],["2020-01-29",59.82,56.32307,6515300],["2020-01-30",60.25,56.72793,9656100],["2020-01-31",57.99,54.60006,10132200],["2020-02-03",59.72,56.22893,7847300],["2020-02-04",63.01,59.32661,12322100],["2020-02-05",63.8,60.07043,8252100],["2020-02-06",63.19,59.49608,4870600],["2020-02-07",61.71,58.10259,6093200],["2020-02-10",62.92,59.24186,5121100],["2020-02-11",64.45,60.68243,6203800],["2020-02-12",65.37,61.54866,11592200],["2020-02-13",67.37,63.43174,21742700],["2020-02-14",66.85,62.94214,8104000],["2020-02-18",65.16,61.54425,10208500],["2020-02-19",67.41,63.6694,8502600],["2020-02-20",66.4,62.71546,7535900],["2020-02-21",64.27,60.70364,9658100],["2020-02-24",61.08,57.69066,11223700],["2020-02-25",58.86,55.59384,9942500],["2020-02-26",59.81,56.49112,10851500],["2020-02-27",57,53.83705,15746200],["2020-02-28",58.12,54.89489,14943900],["2020-03-02",60.16,56.82171,10795200],["2020-03-03",58.04,54.81935,14036600],["2020-03-04",60.52,57.16173,7925800],["2020-03-05",59.13,55.84886,9842500],["2020-03-06",57.79,54.58321,8958500],["2020-03-09",52.07,49.18062,10305900],["2020-03-10",56.17,53.05311,10107400],["2020-03-11",52.49,49.57732,12974200],["2020-03-12",45.11,42.60683,18043700],["2020-03-13",50.89,48.0661,15539300],["2020-03-16",40.53,38.28097,13763000],["2020-03-17",44.86,42.3707,16361200],["2020-03-18",39.18,37.00589,18870000],["2020-03-19",40.19,37.95985,13066600],["2020-03-20",37.99,35.88191,13967100],["2020-03-23",40.17,37.94096,15138400],["2020-03-24",45.14,42.63517,16338500],["2020-03-25",44.73,42.24791,11550700],["2020-03-26",49.2,46.46987,11864900],["2020-03-27",45.05,42.55016,10624200],["2020-03-30",47.3,44.6753,7839200],["2020-03-31",45.82,43.27743,11068000],["2020-04-01",43.3,40.89727,10665900],["2020-04-02",43.24,40.84061,8764600],["2020-04-03",42.28,39.93387,9488600],["2020-04-06",46.15,43.58913,12046500],["2020-04-07",47.56,44.92089,11962600],["2020-04-08",51.46,48.60446,14429000],["2020-04-09",49.59,46.83823,11654400],["2020-04-13",49.88,47.11214,5750000],["2020-04-14",52.47,49.55842,8025500],["2020-04-15",50.37,47.57495,7206700],["2020-04-16",52.23,49.33175,8878100],["2020-04-17",53.2,50.24792,9367600],["2020-04-20",50.63,47.82053,7041200],["2020-04-21",48.33,45.64814,9359600],["2020-04-22",52.11,49.2184,7785000],["2020-04-23",50.9,48.07555,9048300],["2020-04-24",51.74,48.86893,7663900],["2020-04-27",51.03,48.19833,6587400],["2020-04-28",50.42,47.62218,7759500],["2020-04-29",54.34,51.32466,8946300],["2020-04-30",49.68,46.92324,14457000],["2020-05-01",46.89,44.28805,13583100],["2020-05-04",47.58,44.93978,7798000],["2020-05-05",48.85,46.13931,8220600],["2020-05-06",50.5,47.69775,8594600],["2020-05-07",51.25,48.40613,6645600],["2020-05-08",53.81,50.82406,8082200],["2020-05-11",54.01,51.01296,8211500],["2020-05-12",52.33,49.4262,7479000],["2020-05-13",51.49,48.6328,8696600],["2020-05-14",54.43,51.40967,15839000],["2020-05-15",52.04,49.15229,20755900],["2020-05-18",54.36,51.34356,11293300],["2020-05-19",55.47,52.39196,10535600],["2020-05-20",56.88,53.93765,9824100],["2020-05-21",55.02,52.17387,7467200],["2020-05-22",54.39,51.57644,7121000],["2020-05-26",55.14,52.28765,7757600],["2020-05-27",56.4,53.48247,9071600],["2020-05-28",54.67,51.84195,7234100],["2020-05-29",56.18,53.27384,10819600],["2020-06-01",55.69,52.80919,5374800],["2020-06-02",55.79,52.90402,6998700],["2020-06-03",57.81,54.81953,8026700],["2020-06-04",58.13,55.12297,7456900],["2020-06-05",60.19,57.07641,8349700],["2020-06-08",59.9,56.80142,5528700],["2020-06-09",59.79,56.6971,6184300],["2020-06-10",59.86,56.76348,5319800],["2020-06-11",55.41,52.54368,9386800],["2020-06-12",56.55,53.6247,8534200],["2020-06-15",57.05,54.09883,7221000],["2020-06-16",58.54,55.51177,9718000],["2020-06-17",60,56.89623,8338100],["2020-06-18",60.38,57.25658,5674000],["2020-06-19",60.95,57.7971,10092800],["2020-06-22",61.27,58.10054,5379900],["2020-06-23",60.84,57.69279,7264900],["2020-06-24",59.97,56.8678,7937300],["2020-06-25",59.98,56.87728,6298900],["2020-06-26",58.38,55.36005,12786500],["2020-06-29",59.06,56.00487,5035900],["2020-06-30",60.45,57.32297,6067600],["2020-07-01",59.68,56.59279,5305200],["2020-07-02",61,57.84451,5596100],["2020-07-06",63.46,60.17726,7776900],["2020-07-07",62.18,58.96346,5078200],["2020-07-08",62.77,59.52295,4045700],["2020-07-09",63.49,60.20571,6155900],["2020-07-10",62.59,59.35226,5899000],["2020-07-13",61.51,58.32813,6178600],["2020-07-14",62.54,59.30485,6297500],["2020-07-15",62.1,58.88761,5226400],["2020-07-16",62.34,59.11518,3934300],["2020-07-17",62.3,59.07725,4585200],["2020-07-20",63.73,60.43328,5017000],["2020-07-21",63.81,60.50915,5833900],["2020-07-22",64.22,60.89794,5027800],["2020-07-23",63.63,60.33847,5351800],["2020-07-24",60.62,57.48416,11041000],["2020-07-27",63.01,59.75054,7194700],["2020-07-28",62.3,59.07725,4565700],["2020-07-29",63.25,59.97811,4621400],["2020-07-30",64.42,61.0876,5525000],["2020-07-31",64.33,61.00225,5900600],["2020-08-03",65.01,61.64707,5540600],["2020-08-04",64.85,61.49535,5190200],["2020-08-05",64.87,61.51431,4572700],["2020-08-06",63.61,60.31949,7395900],["2020-08-07",63.57,60.28157,7124200],["2020-08-10",65.24,61.86518,7387000],["2020-08-11",64.46,61.12553,7608600],["2020-08-12",66.5,63.06001,6170100],["2020-08-13",65.07,61.70397,10684400],["2020-08-14",67.62,64.12206,23421900],["2020-08-17",66.94,63.47725,6883000],["2020-08-18",66.43,62.99363,6166700],["2020-08-19",65.87,62.67013,4979500],["2020-08-20",63.79,60.69117,8307800],["2020-08-21",62.27,59.24502,11150600],["2020-08-24",63.74,60.64361,8366500],["2020-08-25",64.05,60.93854,5156900],["2020-08-26",63.76,60.66264,5964900],["2020-08-27",62.03,59.01668,8917800],["2020-08-28",63.07,60.00616,5206000],["2020-08-31",61.6,58.60756,6454200],["2020-09-01",61.89,58.88349,7919800],["2020-09-02",65.08,61.91851,10802500],["2020-09-03",61.46,58.47436,11013000],["2020-09-04",60.96,57.99866,14688100],["2020-09-08",55.63,52.92758,20934800],["2020-09-09",55.2,52.51847,16267600],["2020-09-10",55.12,52.44236,10670500],["2020-09-11",55,52.3282,9203300],["2020-09-14",56.46,53.71725,8495700],["2020-09-15",57.2,54.42131,7209800],["2020-09-16",56.47,53.72678,8339400],["2020-09-17",56.34,53.60309,7098700],["2020-09-18",56.15,53.42232,11913000],["2020-09-21",57.32,54.53548,8494300],["2020-09-22",57.89,55.07779,7629300],["2020-09-23",57.25,54.46888,8831800],["2020-09-24",57.79,54.98265,6318500],["2020-09-25",58.23,55.40127,6542600],["2020-09-28",59.36,56.47638,8616000],["2020-09-29",59.65,56.7523,5402200],["2020-09-30",59.45,56.56202,9074400],["2020-10-01",60.65,57.70372,7542800],["2020-10-02",58.21,55.38225,7103900],["2020-10-05",60.6,57.65615,6694600],["2020-10-06",60.4,57.46586,6947900],["2020-10-07",61.12,58.15088,5335400],["2020-10-08",62.6,59.55899,5411500],["2020-10-09",63.29,60.21547,6366800],["2020-10-12",64.68,61.53794,7021900],["2020-10-13",64.69,61.54746,7189900],["2020-10-14",63.98,60.87194,5823900],["2020-10-15",63.51,60.42478,6397300],["2020-10-16",63,59.93955,6841000],["2020-10-19",62.05,59.0357,5757500],["2020-10-20",62.26,59.2355,4479700],["2020-10-21",62.11,59.09278,6188900],["2020-10-22",61.7,58.70271,6013400],["2020-10-23",60.95,57.98915,6519800],["2020-10-26",59.51,56.61909,6715400],["2020-10-27",58.83,55.97213,4626200],["2020-10-28",57.32,54.53548,8976600],["2020-10-29",59.5,56.60958,6314400],["2020-10-30",59.23,56.3527,7336200],["2020-11-02",60.33,57.39926,7475100],["2020-11-03",61.83,58.8264,9967600],["2020-11-04",64.86,61.70921,9808300],["2020-11-05",69.95,66.55193,13118100],["2020-11-06",70.53,67.10373,8639700],["2020-11-09",71.3,67.83635,10154600],["2020-11-10",69.39,66.01913,8206100],["2020-11-11",71.16,67.70315,8071900],["2020-11-12",69.8,66.40923,8542700],["2020-11-13",72.81,69.27299,10179400],["2020-11-16",74.48,70.86188,8104400],["2020-11-17",74.37,70.75721,5460100],["2020-11-18",75.71,72.24583,10667700],["2020-11-19",77.25,73.71538,8990100],["2020-11-20",76.72,73.20963,7609100],["2020-11-23",80.5,76.81667,8809800],["2020-11-24",82.95,79.15455,9542000],["2020-11-25",81.14,77.42739,5518500],["2020-11-27",82.66,78.87784,3098200],["2020-11-30",82.48,78.70608,7543100],["2020-12-01",84.27,80.41416,7041400],["2020-12-02",85.29,81.38748,5272800],["2020-12-03",86.1,82.16043,4825000],["2020-12-04",88.84,84.77507,6876900],["2020-12-07",89.14,85.06133,5524100],["2020-12-08",89.75,85.64344,4703000],["2020-12-09",87.82,83.80173,7017800],["2020-12-10",87.89,83.86853,5731200],["2020-12-11",88.3,84.25978,5776400],["2020-12-14",88.5,84.45065,6425500],["2020-12-15",88.47,84.42199,6179500],["2020-12-16",88.55,84.49834,5808100],["2020-12-17",87.5,83.49638,5559400],["2020-12-18",86.09,82.15091,14603100],["2020-12-21",86.41,82.45628,5226600],["2020-12-22",85.64,81.7215,3901200],["2020-12-23",84.03,80.18514,4585900],["2020-12-24",85.33,81.42569,1409200],["2020-12-28",84.87,80.98672,3018300],["2020-12-29",84.27,80.41416,4518000],["2020-12-30",86.98,83.00017,6294300],["2020-12-31",86.3,82.35128,5715900],["2021-01-04",86.87,82.8952,8449900],["2021-01-05",89.6,85.50031,6987200],["2021-01-06",90.83,86.67401,9818000],["2021-01-07",94.56,90.23334,8784100],["2021-01-08",95.56,91.18759,9059700],["2021-01-11",97.96,93.47778,8357500],["2021-01-12",100.01,95.43397,7186100],["2021-01-13",98.05,93.56365,5310000],["2021-01-14",105.8,100.95907,11663000],["2021-01-15",103.14,98.42075,8981200],["2021-01-19",109.22,104.22258,9362200],["2021-01-20",107.84,102.90569,9926000],["2021-01-21",107.97,103.02979,7271400],["2021-01-22",106.33,101.46479,6207600],["2021-01-25",108.12,103.1729,8437500],["2021-01-26",105.53,100.70139,6029800],["2021-01-27",98.58,94.06941,9782700],["2021-01-28",101.15,96.52183,7433000],["2021-01-29",96.68,92.25633,7943400],["2021-02-01",101.21,96.57906,9083600],["2021-02-02",103.59,98.85017,5108600],["2021-02-03",99.87,95.30038,5399200],["2021-02-04",103.24,98.5162,6356300],["2021-02-05",100.71,96.10194,6349300],["2021-02-08",106.19,101.33121,6621400],["2021-02-09",105.38,100.55825,5769200],["2021-02-10",105.88,101.03539,5001700],["2021-02-11",113,107.82962,12147100],["2021-02-12",116.7,111.36031,8157500],["2021-02-16",118.35,112.93482,9260100],["2021-02-17",115.71,110.41561,7225200],["2021-02-18",113.43,108.23995,8239600],["2021-02-19",119.46,113.99402,21054100],["2021-02-22",115.23,109.95758,7850600],["2021-02-23",116.14,110.82592,9387900],["2021-02-24",122.81,117.41317,10098100],["2021-02-25",113.93,108.92341,11352800],["2021-02-26",118.19,112.99619,11626500],["2021-03-01",122.25,116.87778,7003000],["2021-03-02",117.5,112.3365,6505000],["2021-03-03",115.44,110.36705,7257100],["2021-03-04",108.24,103.48344,12433400],["2021-03-05",113.45,108.46449,9962700],["2021-03-08",105.68,101.03596,12091500],["2021-03-09",114.22,109.20065,12040800],["2021-03-10",112.68,107.72831,8820300],["2021-03-11",117.19,112.04013,7715500],["2021-03-12",114.29,109.26756,7426000],["2021-03-15",114.88,109.83165,7061200],["2021-03-16",118.5,113.29256,10383000],["2021-03-17",119.9,114.63104,8342600],["2021-03-18",114.28,109.25802,9040500],["2021-03-19",114.86,109.81252,13044700],["2021-03-22",119.33,114.0861,11318700],["2021-03-23",116.38,111.26573,8263800],["2021-03-24",121.1,115.77831,20252500],["2021-03-25",119.72,114.45895,10381600],["2021-03-26",128.64,122.98698,14037000],["2021-03-29",125.71,120.18571,10539600],["2021-03-30",126.76,121.18958,7970900],["2021-03-31",133.60001,127.72901,18589500],["2021-04-01",141.52,135.30095,15929200],["2021-04-05",143.05,136.76372,14377400],["2021-04-06",139.53999,133.40794,18004800],["2021-04-07",139.14,133.02554,13702700],["2021-04-08",139.35001,133.2263,10238000],["2021-04-09",138.91,132.80566,9637200],["2021-04-12",135,129.06749,11147500],["2021-04-13",135.10001,129.1631,8034300],["2021-04-14",134.14,128.24529,8134200],["2021-04-15",134.41,128.5034,8269400],["2021-04-16",133.73,127.85331,7686300],["2021-04-19",130.89,125.13808,12826400],["2021-04-20",128.59,122.93916,7583300],["2021-04-21",135.05,129.11526,12108800],["2021-04-22",131.75,125.9603,11483500],["2021-04-23",134.86,128.93361,8079100],["2021-04-26",137.3,131.26639,7927200],["2021-04-27",136.78,130.76923,5767400],["2021-04-28",135.69,129.72714,6172700],["2021-04-29",135.39,129.44035,6668400],["2021-04-30",132.71001,126.87811,8691800],["2021-05-03",132.85001,127.01196,7750200],["2021-05-04",128.72,123.06344,14199100],["2021-05-05",130.28999,124.56445,7276600],["2021-05-06",131.73,125.9412,7270500],["2021-05-07",132.95,127.10757,7524800],["2021-05-10",124.69,119.21055,10471500],["2021-05-11",123.55,118.12065,15287800],["2021-05-12",114.88,109.83165,18648200],["2021-05-13",119.92,114.65017,14228000],["2021-05-14",124.83,119.3444,12422300],["2021-05-17",123.57,118.13976,9379000],["2021-05-18",121.81,116.4571,7536700],["2021-05-19",124.8,119.31572,10424200],["2021-05-20",130.31,124.58358,18239800],["2021-05-21",128.66,123.00608,14252400],["2021-05-24",134.58,128.66594,11405600],["2021-05-25",137.5,131.45764,12721000],["2021-05-26",136.89999,131.11285,10577900],["2021-05-27",137.82001,131.99397,10623400],["2021-05-28",138.13,132.29082,7186300],["2021-06-01",138.21001,132.36748,8839300],["2021-06-02",139.00999,133.13365,6401200],["2021-06-03",136.38,130.61482,8191900],["2021-06-04",139.85001,133.93811,6662800],["2021-06-07",138.97,133.09534,5943100],["2021-06-08",135.86,130.11679,8129200],["2021-06-09",134.64999,128.95796,6887800],["2021-06-10",137.16,131.36185,6163000],["2021-06-11",136.82001,131.03621,6077700],["2021-06-14",139.03,133.1528,6062900],["2021-06-15",138.64,132.77927,6059300],["2021-06-16",136.98,131.18948,8030400],["2021-06-17",137.32001,131.51509,7690300],["2021-06-18",131.23,125.68253,13258400],["2021-06-21",133.05,127.42559,5984000],["2021-06-22",133.44,127.79909,5680900],["2021-06-23",135.5,129.77205,6327400],["2021-06-24",138.25999,132.41536,6374100],["2021-06-25",136.19,130.43283,7276700],["2021-06-28",140.99001,135.02991,6984400],["2021-06-29",141.92,135.92062,5340500],["2021-06-30",142.39999,136.38034,5963400],["2021-07-01",137.95,132.11842,7693500],["2021-07-02",138.16,132.31958,5299600],["2021-07-06",136.78,130.99791,7432600],["2021-07-07",134.87,129.16866,5956800],["2021-07-08",132.53,126.92757,7770900],["2021-07-09",134.89999,129.19736,5762900],["2021-07-12",136.8,131.01706,5459600],["2021-07-13",136.28999,130.52861,4950600],["2021-07-14",135.64999,129.91568,5982300],["2021-07-15",133.2,127.56922,7057900],["2021-07-16",128.17999,122.76145,8190600],["2021-07-19",128.62,123.18286,8934000],["2021-07-20",131.97,126.39124,7417600],["2021-07-21",138,132.16629,6434100],["2021-07-22",137.17999,131.381,5564000],["2021-07-23",138.42999,132.57811,4345600],["2021-07-26",138.48,132.62607,4638200],["2021-07-27",134.89999,129.19736,6344100],["2021-07-28",137.21001,131.40981,5041900],["2021-07-29",137.5,131.68748,5382600],["2021-07-30",139.92999,134.01476,8556400],["2021-08-02",142.00999,136.00684,10230600],["2021-08-03",142.16,136.1505,5589600],["2021-08-04",142.75999,136.72513,5434600],["2021-08-05",142.27,136.25583,4282200],["2021-08-06",142.64999,136.61975,3843300],["2021-08-09",142,135.99725,4026600],["2021-08-10",138.06,132.22377,6403900],["2021-08-11",134.82001,129.12073,9630600],["2021-08-12",129.22,123.7575,12962600],["2021-08-13",129.89999,124.40877,8812400],["2021-08-16",131.69,126.12308,10412000],["2021-08-17",128.8,123.35524,8208400],["2021-08-18",127.37,121.9857,6768800],["2021-08-19",129.2,123.73833,9020200],["2021-08-20",127.2,121.82289,13707600],["2021-08-23",131.49001,125.93156,7710700],["2021-08-24",131.44,125.88367,6356600],["2021-08-25",132.82001,127.43802,6735100],["2021-08-26",132.49001,127.12139,3958700],["2021-08-27",136.55,131.01686,8413900],["2021-08-30",136.05,130.53714,4617700],["2021-08-31",135.13,129.65439,5586000],["2021-09-01",133.46001,128.05209,6260300],["2021-09-02",134.45,129.00194,5142200],["2021-09-03",135.83,130.32605,4836000],["2021-09-07",136.49001,130.9593,5550400],["2021-09-08",133.56,128.14804,7440600],["2021-09-09",135,129.52968,6808600],["2021-09-10",136.84,131.29514,9054700],["2021-09-13",139.44,133.78973,8507600],["2021-09-14",140.14,134.46141,8073200],["2021-09-15",141.23,135.50723,6103200],["2021-09-16",144.09,138.25133,8467300],["2021-09-17",140.8,135.09467,10884400],["2021-09-20",135.53,130.03822,8822500],["2021-09-21",135.17999,129.70238,5782200],["2021-09-22",138.10001,132.50406,6344300],["2021-09-23",141.11,135.39207,5620700],["2021-09-24",141.92,136.16924,3729900],["2021-09-27",142.74001,136.95605,5248600],["2021-09-28",132.89,127.50519,12873900],["2021-09-29",128.27,123.07237,10730100],["2021-09-30",128.73,123.51373,7329800],["2021-10-01",129.13,123.89754,6459200],["2021-10-04",125.2,120.12676,9549500],["2021-10-05",128.07001,122.8805,7330400],["2021-10-06",126.52,121.39327,7388700],["2021-10-07",127.88,122.69818,5761300],["2021-10-08",126.22,121.10545,6300500],["2021-10-11",127.5,122.33357,5472000],["2021-10-12",126.76,121.62357,7637900],["2021-10-13",128.21001,123.01479,4950600],["2021-10-14",132.07001,126.71841,7947600],["2021-10-15",131.59,126.25785,4826600],["2021-10-18",133.28,127.87937,4208500],["2021-10-19",134.60001,129.14587,3694300],["2021-10-20",133.98,128.55098,4619000],["2021-10-21",133.34,127.93689,5611000],["2021-10-22",135.92999,130.42197,10744900],["2021-10-25",135.75999,130.25888,4005600],["2021-10-26",132,126.65121,7864600],["2021-10-27",132.16,126.80473,7837600],["2021-10-28",136.02,130.50833,6391700],["2021-10-29",136.64999,131.11284,5715300],["2021-11-01",139.50999,133.85693,5329000],["2021-11-02",141.21001,135.48804,4822900],["2021-11-03",142.75,136.96564,4117500],["2021-11-04",150.13,144.04657,9272800],["2021-11-05",153.28999,147.07849,7706800],["2021-11-08",152.96001,146.76189,5878500],["2021-11-09",156.28999,149.95699,7274600],["2021-11-10",150.39999,144.30565,7149500],["2021-11-11",153.89999,147.66382,5061000],["2021-11-12",156.82001,150.4655,5778600],["2021-11-15",156.27,149.93779,7304300],["2021-11-16",157.86,151.46335,6200700],["2021-11-17",155.98,149.65955,5759200],["2021-11-18",158.74001,152.30769,9929500],["2021-11-19",150.03,143.95062,16028700],["2021-11-22",147.55,141.57112,9029100],["2021-11-23",148.92,142.88565,7254500],["2021-11-24",149.00999,143.20271,6185900],["2021-11-26",143.28999,137.70569,7334100],["2021-11-29",151.22,145.32661,9932300],["2021-11-30",147.19,141.45369,13505800],["2021-12-01",151.67,145.75908,14372000],["2021-12-02",146.49001,140.78099,9573200],["2021-12-03",145.83,140.14668,7768000],["2021-12-06",147.38,141.63632,8579700],["2021-12-07",156.89,150.7757,10514900],["2021-12-08",157.28999,151.16006,6582400],["2021-12-09",152.64999,146.7009,5420000],["2021-12-10",152.73,146.77779,5291900],["2021-12-13",147.10001,141.36717,6202500],["2021-12-14",147.73,141.97263,5691500],["2021-12-15",153.66,147.67154,6883000],["2021-12-16",146.7,140.98277,7155900],["2021-12-17",146.14999,140.45419,9334700],["2021-12-20",145.00999,139.35863,4653400],["2021-12-21",151.42,145.51883,5986900],["2021-12-22",152.32001,146.38374,4293700],["2021-12-23",155.49001,149.43021,4625500],["2021-12-27",162.72,156.37845,6416500],["2021-12-28",159.64,153.41849,5834300],["2021-12-29",160.98,154.70625,4654400],["2021-12-30",157.98,151.82317,4171400],["2021-12-31",157.36,151.22737,3594300],["2022-01-03",159.92999,153.69717,5363900],["2022-01-04",158.36,152.18839,6947000],["2022-01-05",153.74001,147.7484,6840100],["2022-01-06",156.34,150.24709,6576000],["2022-01-07",150.81,144.93263,6335700],["2022-01-10",149.59,143.76012,9683900],["2022-01-11",152.45,146.50868,6824400],["2022-01-12",159.55,153.33202,10379800],["2022-01-13",157.17999,151.05437,12553600],["2022-01-14",167,160.49164,11437300],["2022-01-18",152.36,146.42218,12417000],["2022-01-19",143.07001,137.49425,12929000],["2022-01-20",139.14999,133.72699,10573800],["2022-01-21",135.06,129.79643,12408200],["2022-01-24",139.28999,133.86156,13204800],["2022-01-25",132.99001,127.8071,11800000],["2022-01-26",135.58,130.29616,11852600],["2022-01-27",130.14999,125.07776,13539100],["2022-01-28",132.45,127.28813,13292900],["2022-01-31",138.17999,132.79485,8588900],["2022-02-01",138.61,133.20804,8151400],["2022-02-02",140.75999,135.27425,8134100],["2022-02-03",136.50999,131.18993,10040600],["2022-02-04",135.57001,130.28654,8514400],["2022-02-07",136.13,130.82472,7242200],["2022-02-08",138.75,133.34259,6644100],["2022-02-09",144.2,138.58022,7652600],["2022-02-10",139.77,134.32283,8525700],["2022-02-11",132.49001,127.32658,9473100],["2022-02-14",131.86,126.72111,9529300],["2022-02-15",139.84,134.39012,9065200],["2022-02-16",140.96001,135.46645,7990700],["2022-02-17",136.47,131.15149,11879800],["2022-02-18",133.35001,128.15303,8151300],["2022-02-22",130.25999,125.40919,7667700],["2022-02-23",127.86,123.09856,8413800],["2022-02-24",133.42,128.45155,8500900],["2022-02-25",135.72,130.66586,7784500],["2022-02-28",134.2,129.20247,7428100],["2022-03-01",129.61,124.78338,9212500],["2022-03-02",133.17999,128.22047,7008700],["2022-03-03",130.64,125.77503,5449700],["2022-03-04",125.74,121.05751,7096100],["2022-03-07",119.22,114.78033,9207100],["2022-03-08",124.15,119.52672,10525000],["2022-03-09",128.62,123.83026,7623200],["2022-03-10",124.97,120.31619,5604400],["2022-03-11",123.64,119.03573,6016000],["2022-03-14",120.13,115.65643,6733200],["2022-03-15",124.41,119.77702,6875300],["2022-03-16",130.48,125.62098,9668900],["2022-03-17",131.99001,127.07476,6781100],["2022-03-18",135.14,130.10747,11516500],["2022-03-21",134.2,129.20247,6206600],["2022-03-22",135.48,130.43478,4997800],["2022-03-23",131.42,126.52596,5457900],["2022-03-24",138.59,133.42899,7617800],["2022-03-25",137.06,131.95596,6074200],["2022-03-28",137.66,132.53362,5209600],["2022-03-29",141.44,136.17282,6162600],["2022-03-30",135.8,130.74287,6387500],["2022-03-31",131.8,126.89183,8474800],["2022-04-01",127.41,122.66531,10138100],["2022-04-04",129.44,124.61974,8347800],["2022-04-05",121.71,117.1776,11653700],["2022-04-06",119.33,114.88622,11602000],["2022-04-07",122.4,117.8419,11817200],["2022-04-08",119.96,115.49274,6408100],["2022-04-11",116.24,111.91126,7785100],["2022-04-12",114.56,110.29384,9883800],["2022-04-13",116.86,112.5082,9351400],["2022-04-14",113.36,109.13853,7711200],["2022-04-18",114.87,110.59231,6822700],["2022-04-19",117.06,112.70075,6086600],["2022-04-20",117.89,113.49985,8856100],["2022-04-21",115.69,111.38177,7849400],["2022-04-22",112.8,108.5994,8489400],["2022-04-25",114.47,110.20721,8518300],["2022-04-26",108.92,104.86388,9461800],["2022-04-27",108.81,104.75797,6891600],["2022-04-28",114.63,110.36123,7379100],["2022-04-29",110.35,106.24063,7998900],["2022-05-02",112.97,108.76307,9425100],["2022-05-03",113.8,109.56216,5463700],["2022-05-04",118.81,114.38557,6352100],["2022-05-05",113.47,109.24442,8172500],["2022-05-06",112.5,108.31055,6247000],["2022-05-09",105.75,101.8119,10088400],["2022-05-10",107.18,103.18867,8881000],["2022-05-11",103.92,100.05006,8311700],["2022-05-12",106.76,102.78432,9287100],["2022-05-13",111.86,107.69439,8321100],["2022-05-16",110.48,106.36581,7218200],["2022-05-17",116.84,112.48894,6646500],["2022-05-18",111.34,107.19374,8522800],["2022-05-19",110.74,106.6161,10115800],["2022-05-20",106.46,102.49548,16285500],["2022-05-23",109.93,105.83627,7669100],["2022-05-24",106.59,102.62064,6785400],["2022-05-25",108.53,104.74388,7378200],["2022-05-26",115.07,111.05576,9173100],["2022-05-27",119.48,115.3119,8510500],["2022-05-31",117.29,113.19831,9751200],["2022-06-01",114.46,110.46704,6852200],["2022-06-02",117.33,113.23692,6408500],["2022-06-03",114.96,110.94958,5080700],["2022-06-06",115,110.98822,3824600],["2022-06-07",115.67,111.63483,4725500],["2022-06-08",112.46,108.5368,5138300],["2022-06-09",107.24,103.4989,5947900],["2022-06-10",101.88,98.32589,8391600],["2022-06-13",96.32,92.95985,10484200],["2022-06-14",96.62,93.24939,7058400],["2022-06-15",97.42,94.02148,9377200],["2022-06-16",89.59,86.46462,13359300],["2022-06-17",89.83,86.69626,14451300],["2022-06-21",95.17,91.84997,12207400],["2022-06-22",93.94,90.66289,7652000],["2022-06-23",93.28,90.0259,8286300],["2022-06-24",97.36,93.96358,10582900],["2022-06-27",97.61,94.20485,4950100],["2022-06-28",95.02,91.70518,6494200],["2022-06-29",91.94,88.73265,7570200],["2022-06-30",90.98,87.80614,8183600],["2022-07-01",86.27,83.26044,13121600],["2022-07-05",86,82.99986,9549900],["2022-07-06",86.56,83.54032,5732400],["2022-07-07",90.75,87.58417,7469600],["2022-07-08",91.19,88.0088,4890800],["2022-07-11",88.62,85.52847,5319300],["2022-07-12",88.73,85.63462,5492300],["2022-07-13",89.08,85.97242,5786900],["2022-07-14",91.67,88.47206,8686500],["2022-07-15",94.47,91.1744,8051200],["2022-07-18",93.14,89.89077,5683400],["2022-07-19",98.23,94.80322,8203200],["2022-07-20",102.23,98.66368,8314000],["2022-07-21",103.84,100.21753,5463800],["2022-07-22",101.67,98.1232,5100400],["2022-07-25",101,97.47659,4367000],["2022-07-26",98.91,95.4595,5073900],["2022-07-27",103.46,99.85075,7275000],["2022-07-28",105.16,101.49146,6090500],["2022-07-29",105.98,102.28286,5817700],["2022-08-01",106.4,102.68822,4737500],["2022-08-02",104.99,101.32738,4137900],["2022-08-03",109.01,105.20717,6088000],["2022-08-04",111.06,107.18564,5279600],["2022-08-05",109.62,105.79588,4784000],["2022-08-08",107.83,104.06834,6038600],["2022-08-09",99.66,96.18334,10355800],["2022-08-10",105.05,101.3853,8599800],["2022-08-11",105.53,101.84856,5555600],["2022-08-12",110.38,106.52935,6644700],["2022-08-15",109.78,105.95029,8342600],["2022-08-16",108.49,104.70528,4892400],["2022-08-17",106,102.30215,5495600],["2022-08-18",108.27,104.49295,10062400],["2022-08-19",104.63,100.97995,12380900],["2022-08-22",100.81,97.29321,6180100],["2022-08-23",101.93,98.37415,4882300],["2022-08-24",101.48,98.19032,4741200],["2022-08-25",105,101.5962,7645200],["2022-08-26",98.8,95.59718,7757100],["2022-08-29",96.54,93.41044,5609700],["2022-08-30",94.52,91.45595,11623200],["2022-08-31",94.07,91.02051,8729700],["2022-09-01",91.81,88.83378,9953700],["2022-09-02",91.24,88.28224,6795400],["2022-09-06",90.29,87.36305,5922500],["2022-09-07",91.94,88.95956,5567500],["2022-09-08",93.79,90.7496,5233000],["2022-09-09",96.51,93.38142,5094300],["2022-09-12",96.3,93.17822,5329300],["2022-09-13",90.39,87.45982,8422200],["2022-09-14",90.64,87.70171,5828200],["2022-09-15",88.92,86.03747,7120300],["2022-09-16",88.87,85.9891,10893600],["2022-09-19",89.72,86.81153,5260300],["2022-09-20",88.12,85.2634,4435700],["2022-09-21",87.09,84.26679,6953400],["2022-09-22",85.04,82.28323,8558400],["2022-09-23",84.29,81.55756,7384500],["2022-09-26",82.94,80.25133,7015800],["2022-09-27",84.15,81.42209,6220000],["2022-09-28",86,83.21213,7992500],["2022-09-29",84.42,81.68336,8542500],["2022-09-30",81.93,79.27406,9051000],["2022-10-03",86.25,83.45402,9631500],["2022-10-04",89.41,86.51157,7914900],["2022-10-05",89.22,86.32774,7608600],["2022-10-06",88.12,85.2634,6686700],["2022-10-07",82.6,79.92234,10029900],["2022-10-10",79.19,76.62289,14211900],["2022-10-11",76.3,73.82657,12441100],["2022-10-12",76.01,73.546,7770200],["2022-10-13",79.42,76.84542,17560200],["2022-10-14",74.82,72.39455,10453000],["2022-10-17",74.41,71.99783,10772300],["2022-10-18",75.23,72.79127,10231000],["2022-10-19",77.26,74.75545,10579200],["2022-10-20",78.66,76.11008,13287900],["2022-10-21",82.42,79.74818,11569500],["2022-10-24",84.94,82.18649,12005000],["2022-10-25",87.53,84.69251,10349400],["2022-10-26",88.14,85.28275,8989100],["2022-10-27",86.54,83.73462,6822500],["2022-10-28",89.72,86.81153,6388600],["2022-10-31",88.29,85.42788,6875400],["2022-11-01",89.79,86.87927,6105600],["2022-11-02",87.76,84.91504,10650300],["2022-11-03",86.3,83.50242,6849700],["2022-11-04",91.7,88.72733,8692700],["2022-11-07",95.04,91.95908,7684200],["2022-11-08",97.46,94.30064,10067000],["2022-11-09",94.38,91.32047,6864600],["2022-11-10",104.79,101.39299,11692800],["2022-11-11",110.53,106.94693,11160000],["2022-11-14",107.61,104.12158,7761700],["2022-11-15",110.46,106.8792,9438600],["2022-11-16",104.22,100.84148,12082500],["2022-11-17",104.45,101.06403,10682800],["2022-11-18",104.7,101.30592,10921100],["2022-11-21",105.14,101.73167,9282400],["2022-11-22",107.04,103.57005,8497200],["2022-11-23",107.67,104.4333,4077500],["2022-11-25",105.82,102.63892,3012500],["2022-11-28",103.47,100.35957,6382700],["2022-11-29",103.25,100.14618,3450400],["2022-11-30",109.6,106.30529,11167000],["2022-12-01",107.01,103.79316,6976200],["2022-12-02",106.71,103.50217,3903300],["2022-12-05",106.43,103.23058,4692500],["2022-12-06",104.71,101.56229,4571700],["2022-12-07",106.11,102.9202,6383600],["2022-12-08",108.61,105.34505,5493200],["2022-12-09",107.34,104.11323,4705700],["2022-12-12",109.37,106.08221,4831400],["2022-12-13",111.87,108.50704,9557300],["2022-12-14",109.64,106.34409,6429300],["2022-12-15",104.56,101.4168,6773500],["2022-12-16",104.73,101.5817,12925700],["2022-12-19",103.99,100.86393,6162500],["2022-12-20",103.5,100.38866,4761800],["2022-12-21",105.9,102.71652,4889100],["2022-12-22",97.6,94.66602,11326600],["2022-12-23",97.22,94.29744,4753500],["2022-12-27",95.34,92.47396,6121400],["2022-12-28",94.23,91.39735,4274000],["2022-12-29",97.14,94.21986,5071800],["2022-12-30",97.38,94.45262,3407000],["2023-01-03",96.73,93.82217,5921500],["2023-01-04",99.31,96.32462,6289500],["2023-01-05",97.92,94.97643,4557100],["2023-01-06",104.27,101.13551,7241700],["2023-01-09",106.49,103.28879,6212300],["2023-01-10",108.04,104.7922,4638800],["2023-01-11",110.06,106.75146,5532600],["2023-01-12",110.2,106.88725,5330900],["2023-01-13",109.97,106.66417,5641600],["2023-01-17",109.41,106.12101,4848100],["2023-01-18",109.7,106.40228,5374100],["2023-01-19",106.16,102.9687,5325100],["2023-01-20",109.65,106.35379,5078500],["2023-01-23",114.16,110.7282,7669300],["2023-01-24",112.99,109.59338,3504700],["2023-01-25",113.95,110.52452,5957600],["2023-01-26",115.58,112.10554,5813000],["2023-01-27",112.5,109.1181,8705700],["2023-01-30",108.2,104.94738,7351700],["2023-01-31",111.49,108.13847,6577100],["2023-02-01",119.01,115.43241,9886400],["2023-02-02",124.26,120.52457,11206500],["2023-02-03",119.98,116.37326,6156900],["2023-02-06",117.69,114.15209,5331000],["2023-02-07",120.52,116.89702,4935300],["2023-02-08",115.95,112.4644,6460500],["2023-02-09",116.08,112.59048,5512200],["2023-02-10",114.77,111.31986,4374400],["2023-02-13",116.53,113.02697,4198200],["2023-02-14",118.44,114.87955,4870700],["2023-02-15",119.46,115.86888,4980000],["2023-02-16",115.39,111.92124,9117600],["2023-02-17",115.44,111.96973,9287100],["2023-02-21",111.28,107.9348,7583900],["2023-02-22",110.41,107.34174,5089200],["2023-02-23",112.91,109.77227,7136100],["2023-02-24",111.31,108.21673,5808400],["2023-02-27",112.07,108.95561,5362700],["2023-02-28",116.15,112.92223,13010900],["2023-03-01",117.26,114.00137,6756800],["2023-03-02",118.45,115.1583,6502200],["2023-03-03",118.96,115.65415,7232400],["2023-03-06",118.54,115.24582,5775700],["2023-03-07",116.37,113.13612,5225900],["2023-03-08",118.65,115.35274,4474900],["2023-03-09",117.04,113.78748,5701400],["2023-03-10",114.39,111.21114,7009600],["2023-03-13",115.84,112.62084,8221300],["2023-03-14",120.34,116.99579,8322400],["2023-03-15",118.48,115.18748,9517700],["2023-03-16",122.83,119.41661,6787700],["2023-03-17",122.6,119.19297,13761500],["2023-03-20",124.04,120.59296,4974700],["2023-03-21",120.4,117.05413,10090100],["2023-03-22",118.86,115.55692,8342500],["2023-03-23",122.78,119.36797,6182200],["2023-03-24",119.53,116.2083,6354500],["2023-03-27",118.87,115.56664,4628200],["2023-03-28",116.4,113.16528,5523800],["2023-03-29",119.85,116.5194,7865300],["2023-03-30",122.11,118.71659,6213800],["2023-03-31",122.83,119.41661,5016500],["2023-04-03",122.32,118.92075,5146800],["2023-04-04",120.12,116.78189,4772200],["2023-04-05",117.32,114.05972,6691700],["2023-04-06",114.45,111.26947,6275000],["2023-04-10",116.5,113.26248,4096500],["2023-04-11",116.38,113.14583,3373000],["2023-04-12",113.16,110.01532,5838900],["2023-04-13",113.47,110.31669,5299500],["2023-04-14",112.9,109.76254,5211600],["2023-04-17",111.79,108.68339,6952200],["2023-04-18",111.27,108.17785,5055000],["2023-04-19",110.34,107.27367,6796800],["2023-04-20",114.39,111.21114,8699500],["2023-04-21",113.46,110.30697,4516800],["2023-04-24",113.61,110.45281,3218100],["2023-04-25",110.61,107.53619,6282600],["2023-04-26",110.31,107.24451,6245800],["2023-04-27",111.68,108.57645,9447000],["2023-04-28",113.03,109.88894,8064400],["2023-05-01",112.95,109.81114,4171600],["2023-05-02",112.16,109.0431,4850200],["2023-05-03",113.29,110.14172,5624100],["2023-05-04",112.45,109.32505,3579600],["2023-05-05",116.06,112.83474,4874200],["2023-05-08",115.75,112.53335,3247600],["2023-05-09",113.84,110.67641,3173700],["2023-05-10",115.41,112.20278,4101000],["2023-05-11",115.46,112.25138,3630400],["2023-05-12",116.09,112.86391,3838700],["2023-05-15",121.11,117.74438,5859200],["2023-05-16",120.92,117.55967,5080700],["2023-05-17",125.7,122.20684,7349600],["2023-05-18",129.92,126.30956,10891200],["2023-05-19",126.95,123.42208,10257200],["2023-05-22",126.55,123.0332,4709100],["2023-05-23",124.49,121.03046,4604500],["2023-05-24",121.73,118.65216,6315600],["2023-05-25",130.47,127.17116,9575700],["2023-05-26",136.06,132.61983,9083800],["2023-05-30",136.57001,133.11691,7753800],["2023-05-31",133.3,129.9296,11368600],["2023-06-01",134.83,131.42094,5007000],["2023-06-02",134.63,131.226,5327400],["2023-06-05",133.73,130.34871,3798300],["2023-06-06",133.94,130.55345,5468900],["2023-06-07",135.00999,131.59636,4835700],["2023-06-08",136.2,132.7563,4507000],["2023-06-09",136.12,132.67828,3675200],["2023-06-12",140.00999,136.46996,5931900],["2023-06-13",141.78999,138.20496,6859500],["2023-06-14",141.17,137.60066,6474600],["2023-06-15",140.11,136.56743,5524400],["2023-06-16",138.92999,135.41725,8847400],["2023-06-20",138.52,135.01764,3840000],["2023-06-21",136.67,133.21439,4715300],["2023-06-22",138.92,135.40753,3763600],["2023-06-23",136.07001,132.62958,6956900],["2023-06-26",139.8,136.26526,7256100],["2023-06-27",146.55,142.84459,7343900],["2023-06-28",144.03,140.38831,6645200],["2023-06-29",144.23,140.58327,3916500],["2023-06-30",144.53999,140.88541,6142600],["2023-07-03",145.47,141.79192,2533600],["2023-07-05",142.25999,138.66306,5198400],["2023-07-06",140.38,136.83061,5793500],["2023-07-07",139.57001,136.04109,3459400],["2023-07-10",140.56,137.00606,6364400],["2023-07-11",137.56,134.08189,7706100],["2023-07-12",138.89,135.37828,5590100],["2023-07-13",142.64999,139.04321,5410800],["2023-07-14",142.74001,139.13097,6058800],["2023-07-17",145.5,141.82115,6306700],["2023-07-18",144.50999,140.85619,6492700],["2023-07-19",141.78,138.19524,5379400],["2023-07-20",134.03999,130.65089,9883200],["2023-07-21",136.39999,132.95123,15686100],["2023-07-24",138.35001,134.85194,5276000],["2023-07-25",140.06,136.51866,5038500],["2023-07-26",139.02,135.505,4050400],["2023-07-27",146.14,142.44499,8928900],["2023-07-28",151.92999,148.08856,7802000],["2023-07-31",151.59,147.75717,4184400],["2023-08-01",152.63,148.77089,3088100],["2023-08-02",147.33,143.6049,5468300],["2023-08-03",147.81,144.07274,4338600],["2023-08-04",145.66,141.97713,3984500],["2023-08-07",150.38,146.57774,3896100],["2023-08-08",148.00999,144.26768,3443700],["2023-08-09",145.16,141.48975,4796600],["2023-08-10",144.61,140.95367,4018300],["2023-08-11",138.83,135.31979,5193200],["2023-08-14",141.89,138.30243,4850400],["2023-08-15",140.08,136.53822,3384900],["2023-08-16",138.25,134.75446,4613000],["2023-08-17",137.59,134.11115,7065700],["2023-08-18",142.66,139.05293,11541800],["2023-08-21",148.77,145.0085,8121900],["2023-08-22",147.85001,144.11176,4865900],["2023-08-23",148,144.57083,5300400],["2023-08-24",142.52,139.21783,6771000],["2023-08-25",144.36,141.01518,4720600],["2023-08-28",145.42,142.05063,3565800],["2023-08-29",149.98,146.50497,5017200],["2023-08-30",150.95,147.45248,4000000],["2023-08-31",152.75999,149.22055,6593800],["2023-09-01",153.99001,150.42206,3693100],["2023-09-05",153.61,150.05084,4266700],["2023-09-06",153.17999,149.63084,3109600],["2023-09-07",148.23,144.79549,6720300],["2023-09-08",147.53,144.11172,4473300],["2023-09-11",146.71001,143.31073,4145000],["2023-09-12",143.97,140.63419,4470600],["2023-09-13",144.58,141.2301,4625200],["2023-09-14",144.57001,141.22031,5629800],["2023-09-15",138.25,135.04675,13654600],["2023-09-18",140.27,137.01993,5607700],["2023-09-19",137.71001,134.51927,6365400],["2023-09-20",136.97,133.79642,5806900],["2023-09-21",135.19,132.05766,5241000],["2023-09-22",136.17,133.01494,5301100],["2023-09-25",136.59,133.42522,5161300],["2023-09-26",134.08,130.97336,5343000],["2023-09-27",135.06,131.93066,6296200],["2023-09-28",138.22,135.01744,5341600],["2023-09-29",138.45,135.24208,4448200],["2023-10-02",139.50999,136.27754,4896900],["2023-10-03",136.72,133.55219,6173000],["2023-10-04",139.3,136.07245,5543600],["2023-10-05",139.28,136.0529,4310400],["2023-10-06",140.28999,137.03946,5234400],["2023-10-09",140.14999,136.90274,3271500],["2023-10-10",141.39999,138.12376,3342900],["2023-10-11",142.17999,138.88571,5136900],["2023-10-12",145,141.64034,8109900],["2023-10-13",141.14,137.86978,6600500],["2023-10-16",141,137.73303,6097400],["2023-10-17",142.72,139.41319,5915900],["2023-10-18",141.45,138.17261,5357900],["2023-10-19",134.42999,131.31522,9400300],["2023-10-20",134.12,131.01241,6149500],["2023-10-23",134.23,131.11989,3820100],["2023-10-24",134.89999,131.77437,5238800],["2023-10-25",130.11,127.09536,7118100],["2023-10-26",130.84,127.80844,5462700],["2023-10-27",131.3,128.2578,4397300],["2023-10-30",131.03,127.99404,4604600],["2023-10-31",132.35001,129.28346,4108100],["2023-11-01",135.28999,132.15533,5127800],["2023-11-02",138.50999,135.30072,6088400],["2023-11-03",139.75,136.51201,5560300],["2023-11-06",140.36,137.10789,4823200],["2023-11-07",141.74001,138.45589,4886800],["2023-11-08",144.23,140.8882,4305900],["2023-11-09",143.17,139.85275,4979900],["2023-11-10",150.67999,147.18877,6699400],["2023-11-13",149.74001,146.27051,4125200],["2023-11-14",154.08,150.51001,6505000],["2023-11-15",155.37,151.77007,4383300],["2023-11-16",154.81,151.22305,10513800],["2023-11-17",148.59,145.14717,18912700],["2023-11-20",152.57001,149.03497,7087400],["2023-11-21",149.25,145.79189,6517900],["2023-11-22",149.48,146.33029,5071300],["2023-11-24",150.34,147.17215,1992000],["2023-11-27",150.81,147.63229,3429700],["2023-11-28",148.06,144.9402,5799600],["2023-11-29",149.36,146.21283,4975600],["2023-11-30",149.78,146.62395,7555600],["2023-12-01",151.59,148.39584,4929400],["2023-12-04",148.27,145.1458,5859600],["2023-12-05",146.14999,143.07043,5206300],["2023-12-06",144.7,141.65099,4491100],["2023-12-07",148.39,145.26326,5753600],["2023-12-08",147.72,144.60739,4990200],["2023-12-11",155.14,151.87105,6945800],["2023-12-12",157.22,153.90718,5705200],["2023-12-13",156.99001,153.68204,5561700],["2023-12-14",161.74001,158.33195,7401200],["2023-12-15",161.95,158.53752,8577200],["2023-12-18",160.36,156.98102,4772300],["2023-12-19",162.33,158.90955,4958200],["2023-12-20",156.92,153.61353,5488700],["2023-12-21",161.39,157.98933,4257300],["2023-12-22",162.05,158.63541,2770600],["2023-12-26",164.28,160.81845,2520500],["2023-12-27",164.21001,160.74992,3319600],["2023-12-28",163.12,159.68288,2909700],["2023-12-29",162.07001,158.65503,2980700],["2024-01-02",154.37,151.11723,8607300],["2024-01-03",151.45,148.25876,6100100],["2024-01-04",149.31,146.16386,6196100],["2024-01-05",149,145.86041,5400100],["2024-01-08",151.56,148.36644,6515500],["2024-01-09",151.03,147.84766,5606700],["2024-01-10",149.81,146.65335,5035700],["2024-01-11",151.95,148.74826,5995600],["2024-01-12",151.25,148.06299,4083700],["2024-01-16",153.75999,150.5201,6528000],["2024-01-17",153.37,150.13831,6630600],["2024-01-18",160.34,156.96144,8133700],["2024-01-19",167.94,164.40132,9159000],["2024-01-22",168.3,164.75374,7176400],["2024-01-23",167.05,163.53008,5053600],["2024-01-24",174.14,170.47069,9729000],["2024-01-25",172.63,168.99249,7234400],["2024-01-26",166.89999,163.38324,6653700],["2024-01-29",168.48,164.92993,5370700],["2024-01-30",166.24001,162.73714,5255300],["2024-01-31",164.3,160.83801,6049400],["2024-02-01",166.97,163.45177,4082600],["2024-02-02",168.17999,164.63625,4740800],["2024-02-05",171.09,167.48492,5749100],["2024-02-06",168.7,165.14528,4550100],["2024-02-07",170.89999,167.29892,5103400],["2024-02-08",173.89,170.22592,7327900],["2024-02-09",185.84,181.92413,9539900],["2024-02-12",185.53999,181.63045,7085400],["2024-02-13",180.31,176.51064,9692500],["2024-02-14",186.19,182.26677,8437900],["2024-02-15",187.66,183.70581,8622900],["2024-02-16",199.57001,195.36487,15557900],["2024-02-20",189.14,185.15462,11216100],["2024-02-21",190.33,186.63528,6977500],["2024-02-22",199.73,195.85283,10225900],["2024-02-23",197.16,193.33272,5108100],["2024-02-26",203.55,199.59868,6466600],["2024-02-27",202.86,198.92207,5167100],["2024-02-28",197.53999,193.70534,6207900],["2024-02-29",201.62,197.70613,9449600],["2024-03-01",210.25,206.16862,7647400],["2024-03-04",209.49001,205.42339,7089800],["2024-03-05",207.39,203.36412,6100200],["2024-03-06",212.17,208.05133,5642400],["2024-03-07",212.61,208.4828,6363100],["2024-03-08",205.56,201.56966,6940800],["2024-03-11",201.37,197.46098,6566600],["2024-03-12",204.94,200.96167,7211300],["2024-03-13",200.56,196.66672,5050300],["2024-03-14",200.75,196.853,4934900],["2024-03-15",198.64999,194.79379,9936400],["2024-03-18",200.73,196.8334,5062300],["2024-03-19",201.34,197.43155,4624500],["2024-03-20",205.06,201.07936,4278000],["2024-03-21",210.8,206.70793,6145200],["2024-03-22",210.25,206.16862,3829200],["2024-03-25",208.46001,204.41338,3137600],["2024-03-26",206.67,202.6581,3607400],["2024-03-27",208,203.96228,3123900],["2024-03-28",206.23,202.22664,5750100],["2024-04-01",208.69,204.6389,3189700],["2024-04-02",206.11,202.10899,4311400],["2024-04-03",207.38,203.35434,3375600],["2024-04-04",203.39,199.44177,6242800],["2024-04-05",207.85001,203.8152,3330700],["2024-04-08",209.03999,204.98209,4435500],["2024-04-09",210.41,206.3255,3659200],["2024-04-10",209.25,205.18802,4645300],["2024-04-11",212.98,208.84563,4291600],["2024-04-12",207.86,203.825,5854800],["2024-04-15",205.67999,201.68733,4492500],["2024-04-16",209.48,205.41356,3749200],["2024-04-17",199.89,196.0097,6350300],["2024-04-18",194.32001,190.54787,6219400],["2024-04-19",189.77,186.08617,6495200],["2024-04-22",189.46001,185.7822,7149800],["2024-04-23",193.24001,189.48883,4425900],["2024-04-24",196.06,192.25407,4609400],["2024-04-25",197.5,193.66612,4238300],["2024-04-26",203.38,199.43196,3933500],["2024-04-29",205.25999,201.27547,2789200],["2024-04-30",198.64999,194.79379,3898200],["2024-05-01",193.99001,190.22426,5815500],["2024-05-02",197.91,194.06818,3523200],["2024-05-03",204.09,200.12817,3818500],["2024-05-06",208.86,204.80559,3638500],["2024-05-07",207.32001,203.2955,3200900],["2024-05-08",207.36,203.33472,2932300],["2024-05-09",206.33,202.32472,2758200],["2024-05-10",209.73,205.65868,3502900],["2024-05-13",206.63,202.61887,3526900],["2024-05-14",209.82001,205.74698,3442200],["2024-05-15",217.49001,213.26807,5820900],["2024-05-16",214.03,209.87524,7977900],["2024-05-17",212.08,207.96309,8031800],["2024-05-20",219.95,215.68033,5954500],["2024-05-21",219.8,215.53323,3918200],["2024-05-22",218.14999,214.30525,5047000],["2024-05-23",217.95,214.10878,5806600],["2024-05-24",220.89,216.99698,3795700],["2024-05-28",221.32001,217.41939,5509400],["2024-05-29",219.05,215.18939,4718800],["2024-05-30",216.53999,212.72362,4059200],["2024-05-31",215.08,211.28938,13548700],["2024-06-03",214.21001,210.43471,3828100],["2024-06-04",212.22,208.47978,4379600],["2024-06-05",223.37,219.43326,7887900],["2024-06-06",221.75,217.84181,3951200],["2024-06-07",221.73,217.82216,3627200],["2024-06-10",228.16,224.13882,4796900],["2024-06-11",229.97,225.91695,4768600],["2024-06-12",237.64999,233.46156,5573500],["2024-06-13",237.55,233.36337,3682400],["2024-06-14",237.03,232.85251,3306500],["2024-06-17",242.86,238.57976,4974600],["2024-06-18",247.83,243.46219,5256900],["2024-06-20",239.99001,235.76036,7045000],["2024-06-21",235.41,231.26109,15289800],["2024-06-24",229.84,225.78923,5928700],["2024-06-25",234.27,230.14116,4594900],["2024-06-26",232.17,228.07814,4818700],["2024-06-27",232.53,228.43182,4309600],["2024-06-28",235.99001,231.83084,6387400],["2024-07-01",237.41,233.22583,4239600],["2024-07-02",240.86,236.61501,3510600],["2024-07-03",243.31,239.02184,2768800],["2024-07-05",242.59,238.31453,4076200],["2024-07-08",246.28999,241.94928,3782100],["2024-07-09",251.47,247.03802,4889900],["2024-07-10",254.97,250.47633,4258100],["2024-07-11",241.25999,237.00795,5623800],["2024-07-12",243.39999,239.11023,5396300],["2024-07-15",245.55,241.22237,3674300],["2024-07-16",245.84,241.50725,4124800],["2024-07-17",220.07001,216.19144,10538900],["2024-07-18",217.64999,213.81406,7715800],["2024-07-19",210.25999,206.55432,6517100],["2024-07-22",223.47,219.53152,7515600],["2024-07-23",219.64999,215.77882,3635300],["2024-07-24",206.53,202.89005,9263400],["2024-07-25",202.32001,198.75427,9961400],["2024-07-26",206.47,202.83112,5209000],["2024-07-29",205.57001,201.94699,4199200],["2024-07-30",196.74001,193.27261,7652600],["2024-07-31",212.2,208.46014,11123700],["2024-08-01",196.3,192.84035,11268300],["2024-08-02",181.81,178.60573,12991600],["2024-08-05",181.89,178.68431,10079100],["2024-08-06",183.31,180.0793,5803900],["2024-08-07",178.50999,175.36388,6652100],["2024-08-08",190.55,187.1917,8637100],["2024-08-09",191.17999,187.81058,5050800],["2024-08-12",193.09,189.68692,5568100],["2024-08-13",200.8,197.26105,6198900],["2024-08-14",201.63,198.07642,5377900],["2024-08-15",211.83,208.09665,12073500],["2024-08-16",207.89999,204.2359,11644600],["2024-08-19",210.94,207.22232,5285400],["2024-08-20",206.16,202.52657,4860300],["2024-08-21",209.12,205.4344,4460500],["2024-08-22",200.2,197.04854,6621900],["2024-08-23",202.67,199.47966,5296400],["2024-08-26",196.23,193.14102,7333900],["2024-08-27",195.77,192.68829,6632500],["2024-08-28",192.89,189.85359,6412500],["2024-08-29",192.98,189.94217,6730300],["2024-08-30",197.25999,194.15482,7313800],["2024-09-03",183.37,180.48344,12163400],["2024-09-04",182.38,179.50905,6378100],["2024-09-05",180.24001,177.40274,6495000],["2024-09-06",174.75,171.99916,8887900],["2024-09-09",177.55,174.75508,7492500],["2024-09-10",178.05,175.24719,5367900],["2024-09-11",185.94,183.013,8187100],["2024-09-12",183.21001,180.32599,8011700],["2024-09-13",188.47,185.50319,4851300],["2024-09-16",187.58,184.62718,5915800],["2024-09-17",188.59,185.62126,4026100],["2024-09-18",186.14,183.20985,4266900],["2024-09-19",196.71001,193.61348,7326100],["2024-09-20",192.16,189.13509,14306900],["2024-09-23",194.03999,190.98549,4457900],["2024-09-24",196.78,193.68237,4849700],["2024-09-25",197.31,194.20401,5060100],["2024-09-26",209.61,206.31039,7849800],["2024-09-27",204.92,201.69424,4524800],["2024-09-30",202.05,198.86938,5746000],["2024-10-01",197.2,194.09575,6930100],["2024-10-02",201.14999,197.98355,5536600],["2024-10-03",199.59,196.4481,3813300],["2024-10-04",201.97,198.79066,4131100],["2024-10-07",200.13,196.97964,3711100],["2024-10-08",200.88,197.71783,3616100],["2024-10-09",205.06,201.83202,4141600],["2024-10-10",203.96001,200.74934,3796800],["2024-10-11",205.06,201.83202,2604100],["2024-10-14",213.89,210.52303,5239300],["2024-10-15",191.02,188.01302,16613200],["2024-10-16",184.59,181.68427,10972600],["2024-10-17",183.24001,180.35551,9727100],["2024-10-18",186.36,183.42639,5758600],["2024-10-21",184.46001,181.55632,4918100],["2024-10-22",183,180.11928,6753600],["2024-10-23",182.7,179.82399,6015200],["2024-10-24",183.75,180.8575,6122100],["2024-10-25",186.52,183.58388,4794700],["2024-10-28",185.34,182.42245,4101000],["2024-10-29",190.12,187.12717,6007400],["2024-10-30",185.3,182.38307,5851300],["2024-10-31",181.58,178.72162,7307500],["2024-11-01",183.38,180.4933,6318900],["2024-11-04",181.82001,178.95789,3857600],["2024-11-05",186.48,183.54449,4053000],["2024-11-06",187.52,184.56813,6393300],["2024-11-07",194.09,191.03471,5274700],["2024-11-08",192.03,189.00716,4767300],["2024-11-11",188.56,185.59177,5475200],["2024-11-12",186.61,183.67245,5478400],["2024-11-13",182.78999,179.91258,8634600],["2024-11-14",186,183.07207,11747400],["2024-11-15",168.88,166.22154,16287500],["2024-11-18",170.73,168.0424,8324400],["2024-11-19",169.31,166.64478,8651100],["2024-11-20",170.49001,167.8062,6197300],["2024-11-21",175.75,173.3902,8917400],["2024-11-22",174.88,172.53189,4242600],["2024-11-25",174.55,172.20631,8926500],["2024-11-26",173.2,170.87445,6517100],["2024-11-27",171.32001,169.01968,4348700],["2024-11-29",174.71001,172.36418,5944400],["2024-12-02",183.27,180.80925,9100600],["2024-12-03",183.16,180.70071,5939900],["2024-12-04",181.16,178.72758,5819800],["2024-12-05",172.03,169.72015,8663800],["2024-12-06",173.02,170.69687,6058500],["2024-12-09",171.86,169.55246,7647100],["2024-12-10",168.17,165.91197,8230900],["2024-12-11",171.13,168.83228,6698600],["2024-12-12",169.08,166.80978,6108500],["2024-12-13",169.35001,167.07616,7051700],["2024-12-16",169.41,167.13535,6643000],["2024-12-17",170.34,168.05286,6817600],["2024-12-18",165.45,163.2285,9000700],["2024-12-19",161.44,159.27237,9252600],["2024-12-20",163.59,161.39349,15336700],["2024-12-23",167.46001,165.21153,5040200],["2024-12-24",168.37,166.10928,2595800],["2024-12-26",167.55,165.30031,2793700],["2024-12-27",166.83,164.58998,3599600],["2024-12-30",163.64,161.44281,4763100],["2024-12-31",162.63,160.4464,3565500],["2025-01-02",163.87,161.66971,4164600],["2025-01-03",170.06,167.77663,5719800],["2025-01-06",177.48,175.097,8475500],["2025-01-07",177.82001,175.43243,7332100],["2025-01-08",176.99001,174.61357,4581700],["2025-01-10",171.64999,169.34526,6325300],["2025-01-13",170.86,168.56584,5465800],["2025-01-14",173.64999,171.31842,3842100],["2025-01-15",178.38,175.98489,5908600],["2025-01-16",186.48,183.97614,10825400],["2025-01-17",192.05,189.47134,8115100],["2025-01-21",192.87,190.28033,7959100],["2025-01-22",195.50999,192.88489,7288600],["2025-01-23",190.7,188.13947,6307300],["2025-01-24",186.75,184.24252,6088400],["2025-01-27",174.57001,172.22606,12150200],["2025-01-28",172.85001,170.52914,7360500],["2025-01-29",175.28,172.9265,5679900],["2025-01-30",181.72,179.28004,6013800],["2025-01-31",180.35001,177.92845,5898400],["2025-02-03",178.8,176.39925,5321300],["2025-02-04",178.56,176.16248,4687100],["2025-02-05",180.67,178.24416,3958500],["2025-02-06",182.8,180.34558,4479100],["2025-02-07",180,177.58313,4992000],["2025-02-10",183.66,181.194,5744100],["2025-02-11",183.2,180.74017,3913300],["2025-02-12",180.89,178.46121,6640800],["2025-02-13",184.27,181.79582,10302000],["2025-02-14",169.2,166.92816,12452800],["2025-02-18",172,169.69057,10704900],["2025-02-19",174.06,171.72289,5797000],["2025-02-20",176.00999,174.04668,6687300],["2025-02-21",171.98,170.06163,7365400],["2025-02-24",168.57001,166.68967,7126200],["2025-02-25",165.53999,163.6935,8570300],["2025-02-26",168.50999,166.63034,5048500],["2025-02-27",156.64,154.89273,9543600],["2025-02-28",158.07001,156.30681,9427600],["2025-03-03",152.13,150.43306,9259100],["2025-03-04",152.87,151.16481,8538600],["2025-03-05",155.32001,153.58749,5860000],["2025-03-06",151.53999,149.84964,6967800],["2025-03-07",155.67999,153.94344,5537800],["2025-03-10",149.99001,148.31693,8008400],["2025-03-11",146.99001,145.3504,7739900],["2025-03-12",149.06,147.39729,8482200],["2025-03-13",149.95,148.27737,5702200],["2025-03-14",155.66,153.92369,5138800],["2025-03-17",155.46001,153.72591,4764300],["2025-03-18",153.50999,151.79767,4282300],["2025-03-19",154.46001,152.73709,4426500],["2025-03-20",154.38,152.65796,5480300],["2025-03-21",152.12,150.42314,15911300],["2025-03-24",154.95,153.22159,5855200],["2025-03-25",153.64,151.92621,5093700],["2025-03-26",150.67999,148.99924,4850800],["2025-03-27",147.67999,146.0327,6933800],["2025-03-28",145.06,143.44193,7715000],["2025-03-31",145.12,143.50125,7116300],["2025-04-01",145.66,144.03522,5869500],["2025-04-02",147.75,146.1019,4904800],["2025-04-03",135.50999,133.99844,11779600],["2025-04-04",126.95,125.53392,15564000],["2025-04-07",132.85001,131.36813,18941900],["2025-04-08",128.96001,127.52151,16423700],["2025-04-09",149.73,148.05981,20667300],["2025-04-10",138.24001,136.69801,16290700],["2025-04-11",144.94,143.32327,10617200],["2025-04-14",144.53,142.91786,6835900],["2025-04-15",145.45,143.82756,5259900],["2025-04-16",138.19,136.64854,9279100],["2025-04-17",137.46001,135.9267,6494800],["2025-04-21",135.56,134.0479,8395300],["2025-04-22",138.3,136.75731,5222700],["2025-04-23",143.58,141.97842,7994300],["2025-04-24",150.17,148.49493,7609200],["2025-04-25",151.55,149.85953,4805200],["2025-04-28",150.78999,149.108,7052500],["2025-04-29",149.55,147.88185,5721300],["2025-04-30",150.71001,149.0289,7273600],["2025-05-01",148.96001,147.29843,6732000],["2025-05-02",155.10001,153.36992,6083200],["2025-05-05",154.61,152.88541,4069300],["2025-05-06",153.03,151.32303,3471700],["2025-05-07",155.81,154.07202,5499000],["2025-05-08",156,154.25989,4824600],["2025-05-09",155.61,153.87424,3884200],["2025-05-12",167.99001,166.11615,11724100],["2025-05-13",173.03,171.09993,8980200],["2025-05-14",174.14,172.19754,7069700],["2025-05-15",174.75,172.80074,12811600],["2025-05-16",165.57001,163.72314,16540400],["2025-05-19",165.94,164.08902,7465700],["2025-05-20",165.73,163.88135,5372400],["2025-05-21",162.23,160.42039,5658600],["2025-05-22",160.52,159.18082,6355700],["2025-05-23",157.50999,156.19591,5733400],["2025-05-27",161.83,160.47989,8470400],["2025-05-28",161.59,160.24188,6727200],["2025-05-29",159.48,158.14949,6845600],["2025-05-30",156.75,155.44228,15273600],["2025-06-02",157.27,155.95793,5875300],["2025-06-03",161.74001,160.39064,6355400],["2025-06-04",161.92999,160.57906,5990600],["2025-06-05",164.19,162.82019,7386800],["2025-06-06",166.74001,165.34894,5717500],["2025-06-09",169.78999,168.37347,6320000],["2025-06-10",173.77,172.32027,5711600],["2025-06-11",172.78999,171.34845,6133200],["2025-06-12",175,173.54002,4468500],["2025-06-13",170.59,169.16679,5297100],["2025-06-16",176.55,175.07707,6712900],["2025-06-17",174.09,172.63762,6631400],["2025-06-18",172.84,171.39803,4946900],["2025-06-20",169.46001,168.04623,18396600],["2025-06-23",171.96001,170.52539,6838800],["2025-06-24",180.17999,178.6768,7254500],["2025-06-25",183.07001,181.54271,5431800],["2025-06-26",183.52,181.98894,5199700],["2025-06-27",183.21001,181.68153,14202800],["2025-06-30",183.07001,181.54271,4070700],["2025-07-01",183.75999,182.22693,6572300],["2025-07-02",190.00999,188.42477,8800600],["2025-07-03",191.05,189.45612,3568500],["2025-07-07",190.78,189.18837,6577400],["2025-07-08",194.99001,193.36328,8097100],["2025-07-09",195.39,193.7599,6170800],["2025-07-10",198.03,196.37788,5229100],["2025-07-11",197.92999,196.27872,4424400],["2025-07-14",197.10001,195.45567,7264000],["2025-07-15",199.28999,197.62737,6007100],["2025-07-16",194.81,193.18474,9400000],["2025-07-17",192.52,190.91385,5704000],["2025-07-18",190.44,188.85121,4757100],["2025-07-21",192.61,191.0031,5061500],["2025-07-22",187.14,185.57874,7074500],["2025-07-23",187.00999,185.44981,5419800],["2025-07-24",188.12,186.55054,4819900],["2025-07-25",185.69,184.14084,6608700],["2025-07-28",190.27,188.68262,4913000],["2025-07-29",188.41,186.83815,4605400],["2025-07-30",189.39,187.80998,4018500],["2025-07-31",180.06,178.5578,11375400],["2025-08-01",179.99001,178.48839,8393200],["2025-08-04",182.82001,181.29477,4189300],["2025-08-05",179.14999,177.65538,5292000],["2025-08-06",178.14,176.65382,5857800],["2025-08-07",183.14999,181.62199,6616600],["2025-08-08",184.87,183.32767,4338400],["2025-08-11",184.38,182.84177,7816000],["2025-08-12",188.45,186.87782,5915400],["2025-08-13",190.03,188.44464,5923400],["2025-08-14",188.24001,186.66959,10992400],["2025-08-15",161.75999,160.41048,31803300],["2025-08-18",163.53,162.16571,10125800],["2025-08-19",162.22,160.86664,8921500],["2025-08-20",160.96001,159.61714,9323300],["2025-08-21",159.84,158.96077,8294900],["2025-08-22",162.49001,161.59621,7448100],["2025-08-25",161.99001,161.09897,4186800],["2025-08-26",164.50999,163.60509,6770200],["2025-08-27",164.39,163.48576,4633500],["2025-08-28",165.27,164.36092,7899500],["2025-08-29",160.75999,159.87572,7202100],["2025-09-02",157.57001,156.70328,7683400],["2025-09-03",156.25,155.39052,7335000],["2025-09-04",158.24001,157.36958,6245100],["2025-09-05",162.75,161.85478,7046800],["2025-09-08",162.05,161.15863,7933600],["2025-09-09",163.5,162.60066,5315400],["2025-09-10",163.42,162.52109,5690200],["2025-09-11",170.14999,169.21407,8999900],["2025-09-12",167.8,166.87698,5170600],["2025-09-15",170.92999,169.98978,5597600],["2025-09-16",173.53999,172.58542,6447500],["2025-09-17",178.13,177.15019,9588300],["2025-09-18",189.75999,188.7162,15473700],["2025-09-19",190.10001,189.05434,18903500],["2025-09-22",200.52,199.41702,15475500],["2025-09-23",200.87,199.76508,12417900],["2025-09-24",201.44,200.33195,6360500],["2025-09-25",199.60001,198.50209,6027600],["2025-09-26",203.92,202.79831,7363300],["2025-09-29",204.95,203.82265,9295400],["2025-09-30",204.74001,203.6138,12253800],["2025-10-01",217.74001,216.5423,12699200],["2025-10-02",223.59,222.36009,11166000],["2025-10-03",217.53,216.33345,9269800],["2025-10-06",223.91,222.67834,7891900],["2025-10-07",211.56,210.39629,10543300],["2025-10-08",217.50999,216.31355,7875500],["2025-10-09",220.3,219.08821,6701400],["2025-10-10",209.95,208.79514,12829700],["2025-10-13",219.48,218.27274,7853000],["2025-10-14",218.19,216.98982,8260000],["2025-10-15",227.58,226.32819,8033600],["2025-10-16",227.72,226.46741,7742800],["2025-10-17",224.99001,223.75244,5272800],["2025-10-20",228.13,226.87514,5494800],["2025-10-21",226,224.75687,4557500],["2025-10-22",220.56,219.34679,7498100],["2025-10-23",228.47,227.21327,7001900],["2025-10-24",228.75,227.49174,5346700],["2025-10-27",231.33,230.05754,7671700],["2025-10-28",227.64,226.38783,6118500],["2025-10-29",235.75,234.45323,7784500],["2025-10-30",232.55,231.27083,7317700],["2025-10-31",233.10001,231.81781,6532600],["2025-11-03",237.71001,236.40247,6160600],["2025-11-04",230.19,228.92381,6896400],["2025-11-05",240.89,239.56496,7230800],["2025-11-06",233.53,232.24545,9278400],["2025-11-07",230.07001,228.8045,6892800],["2025-11-10",235.08,233.78693,7673700],["2025-11-11",228.67,227.41219,6237600],["2025-11-12",230.73,229.46085,5955400],["2025-11-13",223.23,222.00209,13465900],["2025-11-14",226.00999,224.7668,15254400],["2025-11-17",228.71001,227.45197,8713600],["2025-11-18",225.12,223.8817,12167400],["2025-11-19",235.13,233.83664,8870500],["2025-11-20",220.23,219.44792,9264000],["2025-11-21",224.00999,223.21449,8596800],["2025-11-24",230.91,230.09,8806600],["2025-11-25",242.46001,241.59898,8330300],["2025-11-26",249.97,249.08229,8791100],["2025-11-28",252.25,251.35422,2916300],["2025-12-01",254.75,253.84534,6842400],["2025-12-02",265.32999,264.38773,9196800],["2025-12-03",268.63,267.67603,7999600],["2025-12-04",269.44,268.48315,6348800],["2025-12-05",268,267.04825,5373400],["2025-12-08",268.16,267.2077,5338100],["2025-12-09",267.14001,266.19135,4062600],["2025-12-10",275.14999,274.17285,6244600],["2025-12-11",270.10999,269.15079,7061200],["2025-12-12",259.20999,258.28946,6739300],["2025-12-15",261.26999,260.34216,6406000],["2025-12-16",258.84,257.92078,5859700],["2025-12-17",248.27,247.38835,7855400],["2025-12-18",253.5,252.59976,8741200],["2025-12-19",256.41,255.49944,25749700],["2025-12-22",259.01001,258.09021,4182000],["2025-12-23",260.23001,259.30588,3791500],["2025-12-24",260.78,259.85388,1279500],["2025-12-26",261.89999,260.96994,1836000],["2025-12-29",263.04999,262.11584,2601600],["2025-12-30",259.97,259.04678,2185100],["2025-12-31",256.98999,256.07736,3025800],["2026-01-02",268.87,267.91519,7553200],["2026-01-05",284.32001,283.31033,10398700],["2026-01-06",296.01001,294.95883,7237900],["2026-01-07",292.20001,291.16232,6148400],["2026-01-08",281.64001,280.63986,5500700],["2026-01-09",301.17999,300.11041,9427600],["2026-01-12",307.23999,306.14893,6612800],["2026-01-13",304.87,303.78732,7146500],["2026-01-14",301.89001,300.81793,6545200],["2026-01-15",319.07999,317.94687,11262800],["2026-01-16",327.01001,325.84872,11399300],["2026-01-20",318.23001,317.09988,9387300],["2026-01-21",325.23999,324.08502,7914000],["2026-01-22",318.79001,317.65793,6036100],["2026-01-23",322.38,321.23517,6201000],["2026-01-26",319.45999,318.3255,4777200],["2026-01-27",332.70999,331.52847,8033000],["2026-01-28",336.75,335.55414,8470000],["2026-01-29",341.34,340.12781,7350500],["2026-01-30",322.32001,321.17535,9814100],["2026-02-02",328.39999,327.23376,7409600],["2026-02-03",318.67001,317.53836,10697000],["2026-02-04",297.60001,296.54315,14719400],["2026-02-05",303.98999,302.91046,8514300],["2026-02-06",322.51001,321.36475,8344400],["2026-02-09",330.57001,329.39606,7458900],["2026-02-10",329.07001,327.90143,6785800],["2026-02-11",339.88,338.67303,7160900],["2026-02-12",328.39001,327.22385,9764400],["2026-02-13",354.91,353.64963,15706000],["2026-02-17",359.13,357.85464,8791300],["2026-02-18",369.29999,367.98853,8784300],["2026-02-19",369.82999,368.97623,6640100],["2026-02-20",375.38,374.51346,8178700],["2026-02-23",373.54999,372.68765,6077400],["2026-02-24",377.92999,377.05756,5711800],["2026-02-25",394.95001,394.03827,9745000],["2026-02-26",375.72,374.85266,7717100],["2026-02-27",372.29999,371.44055,9041400],["2026-03-02",372.17999,371.32083,5802100],["2026-03-03",351.32001,350.509,7982000],["2026-03-04",357.76001,356.93414,5980400],["2026-03-05",346.53,345.73004,5899700],["2026-03-06",324.73999,323.99033,8655200],["2026-03-09",338.94,338.15756,9504100],["2026-03-10",345.88,345.08157,6121100],["2026-03-11",351.07001,350.25958,4517200],["2026-03-12",337.26999,336.49142,5978200],["2026-03-13",341.53,340.74161,5332200],["2026-03-16",346.17999,345.38086,4427000],["2026-03-17",352.45999,351.64633,4833900],["2026-03-18",349.47,348.66327,5170500],["2026-03-19",357.20999,356.38538,6459700],["2026-03-20",357.06,356.23572,17587900],["2026-03-23",361.79001,360.95483,6490700],["2026-03-24",373.98999,373.12665,6406200],["2026-03-25",369.34,368.48737,5052000],["2026-03-26",338.54999,337.76846,9261000],["2026-03-27",337.17001,336.39166,5984800],["2026-03-30",323.12,322.37408,6568100],["2026-03-31",341.79001,341.00101,8335600],["2026-04-01",353.79999,352.98325,5974800],["2026-04-02",348.47,347.66556,4269400],["2026-04-06",352.62,351.806,2505500],["2026-04-07",354.31,353.49207,4024800],["2026-04-08",385.72,384.82959,7628500],["2026-04-09",397.81,396.89166,5373600],["2026-04-10",399.48999,398.56778,6399900],["2026-04-13",395.73001,394.8165,5246600],["2026-04-14",395.64001,394.72668,5353200],["2026-04-15",394.26001,393.34985,5925100],["2026-04-16",389.89999,388.99994,5113000],["2026-04-17",396.94,396.02368,6017900],["2026-04-20",391.62,390.71597,3747500],["2026-04-21",394.32999,393.41971,5414900],["2026-04-22",403.48001,402.54858,5268100],["2026-04-23",403.91,402.97757,4420800],["2026-04-24",417.04001,416.0773,6159600],["2026-04-27",404.85999,403.92538,5663400],["2026-04-28",381.10999,380.23019,10396200],["2026-04-29",382.59,381.70682,5116400],["2026-04-30",394.48999,393.57932,7050000],["2026-05-01",389.07999,388.18179,4586500],["2026-05-04",391.38,390.4765,5062300],["2026-05-05",410.82001,409.87161,6321100],["2026-05-06",428.62,427.63052,7241200],["2026-05-07",410.64001,409.69208,7741800],["2026-05-08",435.44,434.43481,8165200],["2026-05-11",443.62,442.59589,8324000],["2026-05-12",431.20001,430.20459,9319400],["2026-05-13",436.60999,435.60208,7839400],["2026-05-14",440.56,439.543,14936200],["2026-05-15",436.62,435.61206,12768700],["2026-05-18",413.57001,412.6153,8265000],["2026-05-19",406.91,405.97064,8418700],["2026-05-20",426.85001,425.86462,6888400],["2026-05-21",427.35999,426.9035,5682900],["2026-05-22",432.16,431.69839,4889300],["2026-05-26",454.89001,454.40411,8044400],["2026-05-27",448.25,447.77118,5047600],["2026-05-28",449.67999,449.19965,5675600],["2026-05-29",450.06,449.57925,8546800],["2026-06-01",458.17001,457.6806,6613700],["2026-06-02",490.04999,489.52652,10440700],["2026-06-03",500.76999,500.23508,8964900],["2026-06-04",501.70001,501.16412,6729000],["2026-06-05",453.01001,452.52612,11909400],["2026-06-08",492.17001,491.64429,9726900],["2026-06-09",499.20999,498.67676,11731700],["2026-06-10",497.01001,496.47913,11393800],["2026-06-11",552.64001,552.04968,12427700],["2026-06-12",567.25,566.6441,8055800],["2026-06-15",585.78003,585.1543,11664400],["2026-06-16",568.22998,567.62299,10906100],["2026-06-17",592.91998,592.28662,11045500],["2026-06-18",617.10999,616.45081,16781200],["2026-06-22",640.17999,639.49615,10737300],["2026-06-23",585.88,585.25421,12035100],["2026-06-24",588.96997,588.34082,10726700],["2026-06-25",668,667.28644,16477800],["2026-06-26",626.84003,626.17047,28138600],["2026-06-29",694.64001,693.89801,14165300],["2026-06-30",723,722.22772,16461200],["2026-07-01",650.90997,650.21466,16089200],["2026-07-02",603.03998,602.39581,15071700],["2026-07-06",592.78998,592.1568,8622800],["2026-07-07",554.5,553.90771,12552400],["2026-07-08",570.5,569.89063,7535700],["2026-07-09",588.65997,588.03119,14418000],["2026-07-10",602.5,601.85645,6279300],["2026-07-13",575.39001,574.77539,7561700],["2026-07-14",595.70001,595.06372,6513900],["2026-07-15",579.42999,578.81104,8168200],["2026-07-16",560.92999,560.33081,8406100],["2026-07-17",529.65997,529.09418,10326500],["2026-07-20",525.70001,525.13849,6558300],["2026-07-21",564.54999,563.94696,7636400],["2026-07-22",553.91998,553.32831,4963500],["2026-07-23",562.79999,562.19879,5706400],["2026-07-24",536.25,535.67719,6262200],["2026-07-27",516.89001,516.33789,8011400],["2026-07-28",476.45999,475.95105,9891300],["2026-07-29",436.45001,435.9838,10166900],["2026-07-30",501.76999,501.23401,12166300],["2026-07-31",507.67001,507.12775,7411500],["2026-08-03",518.21002,517.65649,5978900],["2026-08-04",546.62,546.03613,7971700],["2026-08-05",534.23999,533.66931,5358100],["2026-08-06",527.47998,526.91656,4173200],["2026-08-07",539.14001,538.56415,4555000],["2026-08-10",522.12,521.56226,7019400],["2026-08-11",525.60999,525.04852,6973800],["2026-08-12",548.15002,547.56451,7495000],["2026-08-13",534.53998,533.96899,12963300],["2026-08-14",507.17999,506.63824,13132300],["2026-08-17",535.31,534.73822,9624100],["2026-08-18",514.33002,513.78064,8611900],["2026-08-19",496.17001,495.64001,6571200],["2026-08-20",496.20999,496.20999,6604500],["2026-08-21",492.32001,492.32001,5526800],["2026-08-24",484.19,484.19,9264700],["2026-08-25",480.04001,480.04001,5185200],["2026-08-26",479.76001,479.76001,5193000],["2026-08-27",482.35999,482.35999,6285600],["2026-08-28",461.67001,461.67001,6524800],["2026-08-31",458.39001,458.39001,6174000],["2026-09-01",441.85001,441.85001,7142500],["2026-09-02",438.45999,438.45999,6518400],["2026-09-03",435.91,435.91,5999200],["2026-09-04",454.70999,454.70999,6009400],["2026-09-08",472.79001,472.79001,6304600],["2026-09-09",468.85001,468.85001,3936600],["2026-09-10",454.01001,454.01001,4837400],["2026-09-11",456.48999,456.48999,4313100],["2026-09-14",424.20999,424.20999,8056600],["2026-09-15",421.17001,421.17001,5630600],["2026-09-16",415.38,415.38,5511000],["2026-09-17",417.39999,417.39999,6929300],["2026-09-18",444.57001,444.57001,14302900],["2026-09-21",464.23999,464.23999,9491100],["2026-09-22",472.45999,472.45999,5807700],["2026-09-23",474.38,474.38,4585600],["2026-09-24",474.25,474.25,4159900],["2026-09-25",485,485,5201600],["2026-09-28",486.76001,486.76001,6092100],["2026-09-29",512.01001,512.01001,7161200],["2026-09-30",511.38,511.38,6265900],["2026-10-01",529.29999,529.29999,6079500],["2026-10-02",540.03998,540.03998,6074600],["2026-10-05",542.28003,542.28003,4644000],["2026-10-06",530.27002,530.27002,4876100],["2026-10-07",520.65002,520.65002,3776200],["2026-10-08",509.57001,509.57001,6767300],["2026-10-09",507.03,507.03,3339100],["2026-10-12",497.53,497.53,4169800],["2026-10-13",464.23999,464.23999,10857900]]},"MU":{"rows":[["2010-01-04",10.85,10.58024,34412700],["2010-01-05",11.17,10.89228,60659000],["2010-01-06",11.22,10.94104,32060400],["2010-01-07",10.84,10.57049,46461800],["2010-01-08",11.1,10.82402,32433400],["2010-01-11",10.9,10.629,29135200],["2010-01-12",10.26,10.00491,46116000],["2010-01-13",10.46,10.19993,33519600],["2010-01-14",10.73,10.46322,33723700],["2010-01-15",10.13,9.87814,30994100],["2010-01-19",10.28,10.02441,18545400],["2010-01-20",9.98,9.73187,42195400],["2010-01-21",9.8,9.55634,38274500],["2010-01-22",9.13,8.903,44447500],["2010-01-25",9.33,9.09803,23995600],["2010-01-26",9.44,9.2053,25159600],["2010-01-27",9.72,9.47834,21637400],["2010-01-28",9.4,9.16629,32249900],["2010-01-29",8.72,8.5032,42655600],["2010-02-01",9.17,8.94201,19407600],["2010-02-02",9.35,9.11753,21667700],["2010-02-03",9.02,8.79574,25361500],["2010-02-04",8.61,8.39593,26692400],["2010-02-05",8.7,8.48369,36413100],["2010-02-08",8.91,8.68847,20271500],["2010-02-09",9.08,8.85425,20847800],["2010-02-10",8.54,8.32767,70622100],["2010-02-11",8.53,8.31792,50941600],["2010-02-12",8.44,8.23016,44233500],["2010-02-16",8.63,8.41543,25227300],["2010-02-17",8.73,8.51295,18426500],["2010-02-18",8.76,8.5422,22489100],["2010-02-19",8.9,8.67872,28672300],["2010-02-22",8.94,8.71772,16121600],["2010-02-23",8.61,8.39593,28626100],["2010-02-24",9.09,8.864,34303400],["2010-02-25",9.07,8.84449,20920800],["2010-02-26",9.06,8.83474,20385500],["2010-03-01",9.77,9.52709,39158600],["2010-03-02",9.57,9.33206,40226300],["2010-03-03",9.45,9.21505,25133700],["2010-03-04",9.41,9.17604,19757600],["2010-03-05",9.46,9.2248,15691200],["2010-03-08",9.59,9.35157,26708500],["2010-03-09",9.41,9.17604,33738200],["2010-03-10",9.87,9.6246,39335100],["2010-03-11",9.8,9.55634,20021700],["2010-03-12",9.97,9.72212,33689400],["2010-03-15",9.73,9.48808,25969100],["2010-03-16",10.21,9.95615,24369500],["2010-03-17",10.4,10.14143,26403900],["2010-03-18",10.16,9.90739,20228500],["2010-03-19",9.95,9.70261,19780300],["2010-03-22",10.33,10.07317,19351100],["2010-03-23",10.54,10.27795,22122400],["2010-03-24",10.43,10.17068,18182900],["2010-03-25",10.38,10.12192,24965500],["2010-03-26",10.49,10.22919,25900400],["2010-03-29",10.63,10.36571,22226000],["2010-03-30",10.79,10.52173,37351400],["2010-03-31",10.37,10.11217,38781500],["2010-04-01",10.17,9.91714,127588500],["2010-04-05",10.6,10.33645,52480400],["2010-04-06",10.23,9.97565,42605400],["2010-04-07",10.56,10.29745,44194700],["2010-04-08",10.58,10.31695,33101100],["2010-04-09",10.73,10.46322,24270800],["2010-04-12",10.82,10.55098,37146600],["2010-04-13",10.76,10.49248,28036500],["2010-04-14",11.3,11.01905,49938700],["2010-04-15",11.18,10.90203,29166900],["2010-04-16",10.92,10.6485,36300600],["2010-04-19",10.79,10.52173,26286700],["2010-04-20",10.75,10.48273,24288400],["2010-04-21",10.74,10.47297,38628600],["2010-04-22",10.93,10.65825,31721200],["2010-04-23",11,10.72651,25333300],["2010-04-26",10.97,10.69726,17543000],["2010-04-27",10.34,10.08292,32056800],["2010-04-28",10.24,9.9854,66819300],["2010-04-29",10.21,9.95615,23934600],["2010-04-30",9.35,9.11753,52942300],["2010-05-03",9.89,9.64411,49168500],["2010-05-04",9.52,9.28331,50180800],["2010-05-05",9.26,9.02977,37391100],["2010-05-06",8.75,8.53245,66628800],["2010-05-07",8.57,8.35693,64580800],["2010-05-10",9.09,8.864,38072100],["2010-05-11",8.82,8.60071,38756000],["2010-05-12",9.33,9.09803,40603300],["2010-05-13",9.14,8.91276,32338500],["2010-05-14",8.94,8.71772,41915900],["2010-05-17",9.17,8.94201,39765600],["2010-05-18",9.08,8.85425,48380400],["2010-05-19",8.96,8.73723,29982200],["2010-05-20",8.74,8.5227,38295700],["2010-05-21",8.93,8.70797,38500300],["2010-05-24",8.79,8.57146,28877200],["2010-05-25",8.8,8.58121,33075400],["2010-05-26",8.69,8.47394,36250000],["2010-05-27",9.44,9.2053,37377100],["2010-05-28",9.09,8.864,42979200],["2010-06-01",8.66,8.44469,41912600],["2010-06-02",9.18,8.95176,42953400],["2010-06-03",9.24,9.01027,43996900],["2010-06-04",8.86,8.63971,33060000],["2010-06-07",8.38,8.17165,35437500],["2010-06-08",8.54,8.32767,33551900],["2010-06-09",8.53,8.31792,28670500],["2010-06-10",8.77,8.55196,24131800],["2010-06-11",8.93,8.70797,23505500],["2010-06-14",8.91,8.68847,26395800],["2010-06-15",9.68,9.43933,52149700],["2010-06-16",9.91,9.66361,39003100],["2010-06-17",9.92,9.67336,28516400],["2010-06-18",10,9.75137,24574300],["2010-06-21",9.92,9.67336,26685500],["2010-06-22",9.64,9.40032,26920700],["2010-06-23",9.82,9.57585,28385000],["2010-06-24",9.62,9.38082,33938300],["2010-06-25",9.46,9.2248,30363300],["2010-06-28",10.02,9.77087,57085700],["2010-06-29",8.67,8.45444,88352200],["2010-06-30",8.49,8.27892,38844700],["2010-07-01",8.38,8.17165,50082000],["2010-07-02",8.22,8.01563,21526600],["2010-07-06",8.35,8.1424,39807600],["2010-07-07",8.89,8.66897,30835500],["2010-07-08",8.69,8.47394,31355700],["2010-07-09",8.57,8.35693,30607300],["2010-07-12",8.55,8.33742,27460100],["2010-07-13",8.73,8.51295,39240800],["2010-07-14",8.75,8.53245,39357700],["2010-07-15",8.66,8.44469,27456000],["2010-07-16",8.27,8.06438,25501600],["2010-07-19",8.43,8.22041,21294400],["2010-07-20",8.45,8.23991,33100000],["2010-07-21",8.17,7.96687,37625200],["2010-07-22",8.54,8.32767,34883000],["2010-07-23",8.48,8.26916,25004500],["2010-07-26",8.51,8.29842,31013000],["2010-07-27",8.43,8.22041,29279000],["2010-07-28",8.24,8.03513,30374500],["2010-07-29",7.78,7.58657,54088200],["2010-07-30",7.28,7.099,68687900],["2010-08-02",7.65,7.4598,40160000],["2010-08-03",7.47,7.28428,24109600],["2010-08-04",7.64,7.45005,25854600],["2010-08-05",7.7,7.50856,19310900],["2010-08-06",7.58,7.39154,26039300],["2010-08-09",7.54,7.35253,19864700],["2010-08-10",7.27,7.08925,31018700],["2010-08-11",7.15,6.97223,41285800],["2010-08-12",7.37,7.18676,39794300],["2010-08-13",7.28,7.099,24019200],["2010-08-16",7.18,7.00148,21124200],["2010-08-17",7.31,7.12825,19181200],["2010-08-18",7.45,7.26477,16292100],["2010-08-19",7.18,7.00148,28781800],["2010-08-20",7.12,6.94298,22306400],["2010-08-23",7.38,7.19651,28035000],["2010-08-24",7.06,6.88447,25197200],["2010-08-25",7.1,6.92347,23354600],["2010-08-26",6.78,6.61143,30011000],["2010-08-27",6.83,6.66019,42443000],["2010-08-30",6.54,6.3774,32212100],["2010-08-31",6.46,6.29939,36309600],["2010-09-01",6.73,6.56267,31488100],["2010-09-02",6.83,6.66019,22907000],["2010-09-03",7.05,6.87472,22902100],["2010-09-07",6.75,6.58218,27020700],["2010-09-08",6.6,6.4359,27986400],["2010-09-09",6.8,6.63093,27505400],["2010-09-10",6.51,6.34814,32895300],["2010-09-13",7.05,6.87472,45834200],["2010-09-14",7.27,7.08925,48975500],["2010-09-15",6.94,6.76745,59837100],["2010-09-16",7.1,6.92347,24646600],["2010-09-17",6.76,6.59193,57861200],["2010-09-20",6.94,6.76745,32701000],["2010-09-21",6.88,6.70894,31321400],["2010-09-22",6.72,6.55292,30376000],["2010-09-23",6.67,6.50417,29980300],["2010-09-24",7.2,7.02099,44573600],["2010-09-27",7.03,6.85521,30018100],["2010-09-28",7.15,6.97223,26826800],["2010-09-29",7.29,7.10875,42029700],["2010-09-30",7.21,7.03074,32572800],["2010-10-01",7.29,7.10875,26812800],["2010-10-04",6.99,6.81621,35870600],["2010-10-05",6.93,6.7577,60484400],["2010-10-06",6.95,6.7772,33564800],["2010-10-07",7.11,6.93322,44164500],["2010-10-08",7.59,7.40129,86693600],["2010-10-11",7.67,7.4793,47504600],["2010-10-12",7.75,7.55731,37610300],["2010-10-13",7.65,7.4598,43288300],["2010-10-14",7.59,7.40129,25761700],["2010-10-15",7.61,7.42079,23822800],["2010-10-18",7.54,7.35253,16667500],["2010-10-19",7.3,7.1185,28607900],["2010-10-20",7.69,7.4988,39759700],["2010-10-21",7.5,7.31353,20138600],["2010-10-22",7.69,7.4988,15422600],["2010-10-25",7.81,7.61582,16774300],["2010-10-26",7.72,7.52806,16054200],["2010-10-27",7.97,7.77184,22069100],["2010-10-28",7.94,7.74259,20023700],["2010-10-29",8.26,8.05463,86548500],["2010-11-01",8.14,7.93762,32573000],["2010-11-02",8.11,7.90836,19620400],["2010-11-03",8.09,7.88886,25021700],["2010-11-04",8.56,8.34717,44741200],["2010-11-05",8.66,8.44469,24732700],["2010-11-08",8.24,8.03513,47037000],["2010-11-09",7.9,7.70358,48955100],["2010-11-10",7.87,7.67433,40784800],["2010-11-11",7.85,7.65483,33282700],["2010-11-12",7.72,7.52806,38610900],["2010-11-15",7.42,7.23552,35164900],["2010-11-16",7.22,7.04049,37492300],["2010-11-17",7.1,6.92347,29866900],["2010-11-18",7.29,7.10875,31839900],["2010-11-19",7.39,7.20626,31304800],["2010-11-22",7.32,7.138,22884300],["2010-11-23",7.42,7.23552,36899800],["2010-11-24",7.75,7.55731,54309300],["2010-11-26",7.63,7.4403,10180600],["2010-11-29",7.57,7.38179,18392800],["2010-11-30",7.27,7.08925,29110000],["2010-12-01",7.39,7.20626,28868400],["2010-12-02",7.91,7.71334,47184900],["2010-12-03",7.92,7.72309,29774300],["2010-12-06",7.96,7.76209,26409900],["2010-12-07",7.92,7.72309,36446200],["2010-12-08",7.94,7.74259,26081900],["2010-12-09",8.19,7.98637,30057700],["2010-12-10",8.25,8.04488,31090800],["2010-12-13",8.14,7.93762,28082700],["2010-12-14",8.07,7.86936,25962700],["2010-12-15",7.92,7.72309,20301400],["2010-12-16",8.05,7.84986,19343400],["2010-12-17",8.21,8.00587,42521900],["2010-12-20",8.12,7.91811,24265800],["2010-12-21",8.14,7.93762,30135600],["2010-12-22",8.28,8.07413,43106100],["2010-12-23",7.94,7.74259,35679400],["2010-12-27",7.81,7.61582,15087600],["2010-12-28",7.76,7.56706,15169100],["2010-12-29",7.75,7.55731,13879700],["2010-12-30",7.9,7.70358,13042600],["2010-12-31",8.02,7.8206,15598400],["2011-01-03",8.28,8.07413,43343100],["2011-01-04",8.44,8.23016,44645900],["2011-01-05",8.54,8.32767,38533500],["2011-01-06",8.58,8.36668,25273800],["2011-01-07",8.65,8.43493,24517000],["2011-01-10",8.55,8.33742,30493200],["2011-01-11",8.72,8.5032,27511400],["2011-01-12",9.34,9.10778,92085800],["2011-01-13",9.63,9.39057,75174700],["2011-01-14",9.71,9.46858,40679500],["2011-01-18",9.66,9.41982,28222900],["2011-01-19",9.37,9.13704,43365400],["2011-01-20",9.6,9.36132,31235700],["2011-01-21",9.84,9.59535,56867600],["2011-01-24",10.05,9.80013,65245900],["2011-01-25",9.98,9.73187,51957000],["2011-01-26",9.95,9.70261,38736200],["2011-01-27",10.59,10.3267,82722000],["2011-01-28",10.37,10.11217,51669200],["2011-01-31",10.54,10.27795,34395000],["2011-02-01",10.81,10.54123,40680300],["2011-02-02",10.89,10.61924,28363400],["2011-02-03",10.9,10.629,24584200],["2011-02-04",11.05,10.77527,28161100],["2011-02-07",11.29,11.0093,51404700],["2011-02-08",11.44,11.15557,39784000],["2011-02-09",11.26,10.98004,49451400],["2011-02-10",11.31,11.0288,36651100],["2011-02-11",11.32,11.03855,53461100],["2011-02-14",11.65,11.36035,66909300],["2011-02-15",11.67,11.37985,37154500],["2011-02-16",11.63,11.34084,32016100],["2011-02-17",11.8,11.50662,25476300],["2011-02-18",11.7,11.40911,23580000],["2011-02-22",10.92,10.6485,55901900],["2011-02-23",10.55,10.2877,59318200],["2011-02-24",10.91,10.63874,49024300],["2011-02-25",11.44,11.15557,39358300],["2011-02-28",11.13,10.85328,47717800],["2011-03-01",10.96,10.6875,28853400],["2011-03-02",11.09,10.81427,40712200],["2011-03-03",11.57,11.28234,35260500],["2011-03-04",11.64,11.3506,32879300],["2011-03-07",11.03,10.75576,52679800],["2011-03-08",10.89,10.61924,33531400],["2011-03-09",10.32,10.06341,57899800],["2011-03-10",9.93,9.68311,69326200],["2011-03-11",10.24,9.9854,46216700],["2011-03-14",10.36,10.10242,51157100],["2011-03-15",10.43,10.17068,56312600],["2011-03-16",10.06,9.80988,56646700],["2011-03-17",10.21,9.95615,27585700],["2011-03-18",10.07,9.81963,33230700],["2011-03-21",10.36,10.10242,27828700],["2011-03-22",10.35,10.09267,35892700],["2011-03-23",10.61,10.3462,52514000],["2011-03-24",11.5,11.21408,100897100],["2011-03-25",11.55,11.26283,34151500],["2011-03-28",11.55,11.26283,33898600],["2011-03-29",11.76,11.46761,31040800],["2011-03-30",11.58,11.29209,33731000],["2011-03-31",11.47,11.18482,31666000],["2011-04-01",11.3,11.01905,38966300],["2011-04-04",11.19,10.91179,22508300],["2011-04-05",11.02,10.74601,41074600],["2011-04-06",11.24,10.96054,24136900],["2011-04-07",11.14,10.86303,28557000],["2011-04-08",11.07,10.79477,25275900],["2011-04-11",10.74,10.47297,28722000],["2011-04-12",10.53,10.26819,45066400],["2011-04-13",10.62,10.35595,31191900],["2011-04-14",10.65,10.38521,25868500],["2011-04-15",10.75,10.48273,25564500],["2011-04-18",10.42,10.16093,23112400],["2011-04-19",10.52,10.25844,20529600],["2011-04-20",11.39,11.10681,52613700],["2011-04-21",11.52,11.23358,43506100],["2011-04-25",11.33,11.0483,20447100],["2011-04-26",11.61,11.32134,27400000],["2011-04-27",11.8,11.50662,29748500],["2011-04-28",11.48,11.19457,37391800],["2011-04-29",11.32,11.03855,36678800],["2011-05-02",11.24,10.96054,21585500],["2011-05-03",10.9,10.629,37000000],["2011-05-04",10.74,10.47297,29570000],["2011-05-05",10.91,10.63874,35304000],["2011-05-06",10.87,10.59974,22662600],["2011-05-09",10.46,10.19993,49677000],["2011-05-10",10.63,10.36571,24391600],["2011-05-11",10.41,10.15118,40700000],["2011-05-12",10.66,10.39496,30700000],["2011-05-13",10.4,10.14143,30547500],["2011-05-16",10.55,10.2877,38662500],["2011-05-17",9.94,9.69286,74861800],["2011-05-18",10.06,9.80988,37498700],["2011-05-19",10.17,9.91714,34770900],["2011-05-20",10,9.75137,21763200],["2011-05-23",9.71,9.46858,27594900],["2011-05-24",9.62,9.38082,23186000],["2011-05-25",9.61,9.37107,36418200],["2011-05-26",9.79,9.54659,36005200],["2011-05-27",10.02,9.77087,25521200],["2011-05-31",10.2,9.9464,27196300],["2011-06-01",9.56,9.32231,53891800],["2011-06-02",9.41,9.17604,45822100],["2011-06-03",9.16,8.93226,32043400],["2011-06-06",9.04,8.81524,49134700],["2011-06-07",8.95,8.72748,42494400],["2011-06-08",8.5,8.28867,56114500],["2011-06-09",8.49,8.27892,41172000],["2011-06-10",8.44,8.23016,46209900],["2011-06-13",8.29,8.08389,34694500],["2011-06-14",8.4,8.19115,35940800],["2011-06-15",8.07,7.86936,44050500],["2011-06-16",7.87,7.67433,54514800],["2011-06-17",7.83,7.63532,43133500],["2011-06-20",7.91,7.71334,32936000],["2011-06-21",8.14,7.93762,35254800],["2011-06-22",8.17,7.96687,29105100],["2011-06-23",8.43,8.22041,56026400],["2011-06-24",7.21,7.03074,117825100],["2011-06-27",7.34,7.15751,34482700],["2011-06-28",7.35,7.16726,28892000],["2011-06-29",7.47,7.28428,38048800],["2011-06-30",7.48,7.29402,37962400],["2011-07-01",7.83,7.63532,30641400],["2011-07-05",7.78,7.58657,32206100],["2011-07-06",7.56,7.37204,24556000],["2011-07-07",7.82,7.62557,23411000],["2011-07-08",7.68,7.48905,20454000],["2011-07-11",7.49,7.30378,22304000],["2011-07-12",7.31,7.12825,28775500],["2011-07-13",7.49,7.30378,30414100],["2011-07-14",7.29,7.10875,31774800],["2011-07-15",7.41,7.22577,23618600],["2011-07-18",7.23,7.05024,25876500],["2011-07-19",7.52,7.33303,29174400],["2011-07-20",7.6,7.41104,29432900],["2011-07-21",7.65,7.4598,82188200],["2011-07-22",8.09,7.88886,47025800],["2011-07-25",7.89,7.69383,25080400],["2011-07-26",7.86,7.66458,21586200],["2011-07-27",7.43,7.24527,45399600],["2011-07-28",7.42,7.23552,31674500],["2011-07-29",7.37,7.18676,44891200],["2011-08-01",7.41,7.22577,38046900],["2011-08-02",7.04,6.86496,35879400],["2011-08-03",6.99,6.81621,53044700],["2011-08-04",6.4,6.24088,50716700],["2011-08-05",6.31,6.15312,55675500],["2011-08-08",5.71,5.56803,55283000],["2011-08-09",6.19,6.0361,44655700],["2011-08-10",5.72,5.57778,57549800],["2011-08-11",6.37,6.21162,57387100],["2011-08-12",6.18,6.02635,29275400],["2011-08-15",6.48,6.31889,23301800],["2011-08-16",6.29,6.13361,20070200],["2011-08-17",6.11,5.95809,29669900],["2011-08-18",5.64,5.49977,45540000],["2011-08-19",5.25,5.11947,49901300],["2011-08-22",5.26,5.12922,35010000],["2011-08-23",5.66,5.51928,33804900],["2011-08-24",5.3,5.16823,64872300],["2011-08-25",5.38,5.24624,31593800],["2011-08-26",5.66,5.51928,48604800],["2011-08-29",6.15,5.99709,30866400],["2011-08-30",5.95,5.80207,34539300],["2011-08-31",5.91,5.76306,33297600],["2011-09-01",5.74,5.59729,25641700],["2011-09-02",5.5,5.36326,22734400],["2011-09-06",5.67,5.52903,24119400],["2011-09-07",6.06,5.90933,32666500],["2011-09-08",6.25,6.09461,63001600],["2011-09-09",6.35,6.19212,54169600],["2011-09-12",6.69,6.52367,46726700],["2011-09-13",6.86,6.68944,51199200],["2011-09-14",7.2,7.02099,68478100],["2011-09-15",7.04,6.86496,60702700],["2011-09-16",7.03,6.85521,68700200],["2011-09-19",6.88,6.70894,57270300],["2011-09-20",6.85,6.67969,32775800],["2011-09-21",6.61,6.44566,48814200],["2011-09-22",6.43,6.27013,46336300],["2011-09-23",6.65,6.48466,34163100],["2011-09-26",6.58,6.4164,31674900],["2011-09-27",6.46,6.29939,32075400],["2011-09-28",6.12,5.96784,34898500],["2011-09-29",5.87,5.72406,50176800],["2011-09-30",5.04,4.91469,63504100],["2011-10-03",4.33,4.22234,56806200],["2011-10-04",4.52,4.40762,57671800],["2011-10-05",4.95,4.82693,53137900],["2011-10-06",4.96,4.83668,35914300],["2011-10-07",4.95,4.82693,29683000],["2011-10-10",5.16,5.03171,26958200],["2011-10-11",5.2,5.07071,23823400],["2011-10-12",5.2,5.07071,25595000],["2011-10-13",5.52,5.38276,37580700],["2011-10-14",5.7,5.55828,31319900],["2011-10-17",5.44,5.30475,29637900],["2011-10-18",5.77,5.62654,31427300],["2011-10-19",5.53,5.39251,27546700],["2011-10-20",5.59,5.45102,23439600],["2011-10-21",5.46,5.32425,39296000],["2011-10-24",5.66,5.51928,34548800],["2011-10-25",5.49,5.3535,26533800],["2011-10-26",5.47,5.334,50102800],["2011-10-27",5.7,5.55828,53855400],["2011-10-28",5.88,5.73381,21809600],["2011-10-31",5.59,5.45102,23699700],["2011-11-01",5.29,5.15848,30226500],["2011-11-02",5.43,5.29499,22570800],["2011-11-03",5.84,5.6948,32490000],["2011-11-04",5.89,5.74356,20811200],["2011-11-07",5.85,5.70455,24821000],["2011-11-08",5.91,5.76306,23164100],["2011-11-09",5.35,5.21698,36730300],["2011-11-10",5.18,5.05121,53084800],["2011-11-11",5.43,5.29499,19289000],["2011-11-14",5.35,5.21698,22943600],["2011-11-15",5.46,5.32425,41898700],["2011-11-16",6.74,6.57242,72164600],["2011-11-17",6.33,6.17262,96098100],["2011-11-18",6.29,6.13361,43618300],["2011-11-21",6.09,5.93858,41397000],["2011-11-22",6.1,5.94834,38105400],["2011-11-23",5.71,5.56803,39724000],["2011-11-25",5.5,5.36326,18263700],["2011-11-28",5.62,5.48027,22267700],["2011-11-29",5.64,5.49977,20816100],["2011-11-30",5.99,5.84107,19709400],["2011-12-01",5.89,5.74356,22135000],["2011-12-02",5.8,5.6558,27340600],["2011-12-05",5.73,5.58754,26033700],["2011-12-06",5.65,5.50952,31710700],["2011-12-07",6.06,5.90933,31511900],["2011-12-08",5.82,5.6753,32613800],["2011-12-09",5.89,5.74356,23982100],["2011-12-12",5.82,5.6753,19996300],["2011-12-13",5.61,5.47052,20509300],["2011-12-14",5.45,5.3145,36992800],["2011-12-15",5.55,5.41201,17193800],["2011-12-16",5.68,5.53878,23098300],["2011-12-19",5.45,5.3145,31607800],["2011-12-20",5.79,5.64604,19290700],["2011-12-21",5.54,5.40226,26623100],["2011-12-22",6.41,6.25063,67720600],["2011-12-23",6.4,6.24088,23493200],["2011-12-27",6.25,6.09461,13530400],["2011-12-28",6.17,6.0166,19365100],["2011-12-29",6.27,6.11411,13894400],["2011-12-30",6.29,6.13361,15259600],["2012-01-03",6.76,6.59193,42035300],["2012-01-04",6.99,6.81621,43038500],["2012-01-05",7.16,6.98198,53469800],["2012-01-06",7.2,7.02099,33006500],["2012-01-09",7.29,7.10875,28692200],["2012-01-10",7.25,7.06974,26672800],["2012-01-11",7.22,7.04049,20210400],["2012-01-12",7.27,7.08925,30026700],["2012-01-13",7.23,7.05024,29225000],["2012-01-17",7.16,6.98198,30684100],["2012-01-18",7.65,7.4598,48911100],["2012-01-19",7.88,7.68408,43923400],["2012-01-20",7.76,7.56706,38677500],["2012-01-23",7.87,7.67433,33180100],["2012-01-24",7.95,7.75234,29248700],["2012-01-25",7.86,7.66458,30951100],["2012-01-26",7.55,7.36229,42242300],["2012-01-27",7.43,7.24527,29119800],["2012-01-30",7.56,7.37204,21759000],["2012-01-31",7.6,7.41104,21798900],["2012-02-01",7.7,7.50856,26899200],["2012-02-02",7.72,7.52806,20660800],["2012-02-03",7.95,7.75234,15179500],["2012-02-06",7.73,7.53781,32638600],["2012-02-07",7.88,7.68408,20245400],["2012-02-08",8.17,7.96687,42113700],["2012-02-09",8.16,7.95712,27434500],["2012-02-10",7.91,7.71334,26191000],["2012-02-13",7.85,7.65483,24807300],["2012-02-14",8.34,8.13264,41142100],["2012-02-15",8.28,8.07413,33448200],["2012-02-16",8.46,8.24966,18749000],["2012-02-17",8.43,8.22041,18917300],["2012-02-21",8.21,8.00587,18768100],["2012-02-22",8.04,7.8401,19381700],["2012-02-23",7.82,7.62557,31618800],["2012-02-24",7.95,7.75234,17292600],["2012-02-27",8.56,8.34717,59879300],["2012-02-28",8.88,8.65922,71856200],["2012-02-29",8.55,8.33742,48164700],["2012-03-01",8.71,8.49345,33725100],["2012-03-02",8.65,8.43493,24787200],["2012-03-05",8.2,7.99612,30167800],["2012-03-06",8,7.8011,37490200],["2012-03-07",8.09,7.88886,32056600],["2012-03-08",8.16,7.95712,18794500],["2012-03-09",8.33,8.12289,25549500],["2012-03-12",8.08,7.87911,19889300],["2012-03-13",8.49,8.27892,31182100],["2012-03-14",8.58,8.36668,34004800],["2012-03-15",8.83,8.61046,34668100],["2012-03-16",8.82,8.60071,33081100],["2012-03-19",8.63,8.41543,26237300],["2012-03-20",8.57,8.35693,18186300],["2012-03-21",8.74,8.5227,30788500],["2012-03-22",8.71,8.49345,33388600],["2012-03-23",8.4,8.19115,47816200],["2012-03-26",8.25,8.04488,35598900],["2012-03-27",8.58,8.36668,39442300],["2012-03-28",8.64,8.42519,35128600],["2012-03-29",8.42,8.21066,45879200],["2012-03-30",8.1,7.89861,50946900],["2012-04-02",8.1,7.89861,27362500],["2012-04-03",7.99,7.79134,26508300],["2012-04-04",7.66,7.46955,52000600],["2012-04-05",7.59,7.40129,19809500],["2012-04-09",7.35,7.16726,17380900],["2012-04-10",7.15,6.97223,23149500],["2012-04-11",7.17,6.99173,22609600],["2012-04-12",7.15,6.97223,57618700],["2012-04-13",6.96,6.78695,97311100],["2012-04-16",7.12,6.94298,56312600],["2012-04-17",7.24,7.05999,40078800],["2012-04-18",7.07,6.89422,28851500],["2012-04-19",7.01,6.83571,31230600],["2012-04-20",6.64,6.47491,50173100],["2012-04-23",6.63,6.46516,35940900],["2012-04-24",6.51,6.34814,28535200],["2012-04-25",6.52,6.35789,31170000],["2012-04-26",6.6,6.4359,24063100],["2012-04-27",6.57,6.40665,23209100],["2012-04-30",6.59,6.42615,19132600],["2012-05-01",6.68,6.51392,29565100],["2012-05-02",6.82,6.65044,28171600],["2012-05-03",6.47,6.30914,34534500],["2012-05-04",6.55,6.38715,34523000],["2012-05-07",6.5,6.33839,36590900],["2012-05-08",6.24,6.08486,35849500],["2012-05-09",6.36,6.20187,36700200],["2012-05-10",6.29,6.13361,25417400],["2012-05-11",6.36,6.20187,18440800],["2012-05-14",6.21,6.0556,30453100],["2012-05-15",6.02,5.87032,44146400],["2012-05-16",6.15,5.99709,54051400],["2012-05-17",5.95,5.80207,32690400],["2012-05-18",5.63,5.49002,33622900],["2012-05-21",5.78,5.63629,27203500],["2012-05-22",5.71,5.56803,25413200],["2012-05-23",5.75,5.60704,25617400],["2012-05-24",5.74,5.59729,22189900],["2012-05-25",5.96,5.81182,21177100],["2012-05-29",6.12,5.96784,20990400],["2012-05-30",5.99,5.84107,25220500],["2012-05-31",5.84,5.6948,30707900],["2012-06-01",5.45,5.3145,30331900],["2012-06-04",5.39,5.25599,18704000],["2012-06-05",5.6,5.46077,31258900],["2012-06-06",5.75,5.60704,35081500],["2012-06-07",5.67,5.52903,33187500],["2012-06-08",5.88,5.73381,19022300],["2012-06-11",5.71,5.56803,21462000],["2012-06-12",5.92,5.77281,21282500],["2012-06-13",5.86,5.7143,31202500],["2012-06-14",5.76,5.61679,32597900],["2012-06-15",5.89,5.74356,27553500],["2012-06-18",5.94,5.79232,19383900],["2012-06-19",6.1,5.94834,22652800],["2012-06-20",6.12,5.96784,30272100],["2012-06-21",5.65,5.50952,51272200],["2012-06-22",5.74,5.59729,33486500],["2012-06-25",5.59,5.45102,19795900],["2012-06-26",5.63,5.49002,17684200],["2012-06-27",5.72,5.57778,13836100],["2012-06-28",5.97,5.82157,34680300],["2012-06-29",6.31,6.15312,32253900],["2012-07-02",6.55,6.38715,51141600],["2012-07-03",6.89,6.7187,46397000],["2012-07-05",6.81,6.64068,21914500],["2012-07-06",6.72,6.55292,22702200],["2012-07-09",6.49,6.32864,19842000],["2012-07-10",6.16,6.00684,36372300],["2012-07-11",6.21,6.0556,33358600],["2012-07-12",6.13,5.97759,38542700],["2012-07-13",6.13,5.97759,25684400],["2012-07-16",6,5.85082,27492500],["2012-07-17",5.77,5.62654,35517600],["2012-07-18",5.84,5.6948,24954300],["2012-07-19",5.78,5.63629,23679200],["2012-07-20",5.83,5.68505,44481200],["2012-07-23",5.62,5.48027,42241400],["2012-07-24",5.73,5.58754,32284100],["2012-07-25",5.84,5.6948,27639700],["2012-07-26",5.96,5.81182,22586300],["2012-07-27",6.28,6.12386,23951500],["2012-07-30",6.11,5.95809,27533800],["2012-07-31",6.21,6.0556,51573800],["2012-08-01",6.27,6.11411,23396400],["2012-08-02",6.16,6.00684,17632000],["2012-08-03",6.33,6.17262,22472200],["2012-08-06",6.57,6.40665,26896900],["2012-08-07",6.82,6.65044,43058500],["2012-08-08",6.89,6.7187,31848700],["2012-08-09",6.81,6.64068,20530400],["2012-08-10",6.76,6.59193,22000700],["2012-08-13",6.72,6.55292,15999100],["2012-08-14",6.55,6.38715,27521900],["2012-08-15",6.49,6.32864,34554600],["2012-08-16",6.61,6.44566,15837900],["2012-08-17",6.57,6.40665,14958900],["2012-08-20",6.49,6.32864,16021800],["2012-08-21",6.46,6.29939,24481500],["2012-08-22",6.32,6.16287,26041200],["2012-08-23",6.26,6.10436,18181300],["2012-08-24",6.3,6.14336,19076600],["2012-08-27",6.23,6.0751,13222300],["2012-08-28",6.2,6.04585,14263800],["2012-08-29",6.2,6.04585,16111300],["2012-08-30",6.18,6.02635,18488300],["2012-08-31",6.21,6.0556,20650100],["2012-09-04",6.09,5.93858,18706900],["2012-09-05",6.19,6.0361,29149500],["2012-09-06",6.68,6.51392,45887300],["2012-09-07",6.42,6.26038,63824900],["2012-09-10",6.41,6.25063,21166500],["2012-09-11",6.36,6.20187,29081200],["2012-09-12",6.47,6.30914,16725000],["2012-09-13",6.6,6.4359,30512400],["2012-09-14",6.7,6.53342,20525400],["2012-09-17",6.57,6.40665,20437100],["2012-09-18",6.48,6.31889,18295100],["2012-09-19",6.65,6.48466,24783700],["2012-09-20",6.45,6.28963,37495900],["2012-09-21",6.36,6.20187,26892900],["2012-09-24",6.26,6.10436,38107000],["2012-09-25",6.11,5.95809,36271200],["2012-09-26",5.94,5.79232,33656700],["2012-09-27",6.02,5.87032,38639200],["2012-09-28",5.98,5.83132,41019800],["2012-10-01",5.77,5.62654,40669400],["2012-10-02",5.84,5.6948,20219900],["2012-10-03",5.84,5.6948,14783500],["2012-10-04",5.88,5.73381,14778900],["2012-10-05",5.89,5.74356,17263600],["2012-10-08",5.85,5.70455,11144500],["2012-10-09",5.76,5.61679,16388700],["2012-10-10",5.76,5.61679,16794300],["2012-10-11",5.75,5.60704,23649500],["2012-10-12",5.67,5.52903,20027100],["2012-10-15",5.72,5.57778,15011600],["2012-10-16",5.78,5.63629,16460300],["2012-10-17",5.78,5.63629,16544400],["2012-10-18",5.65,5.50952,16866700],["2012-10-19",5.45,5.3145,23348000],["2012-10-22",5.44,5.30475,26365300],["2012-10-23",5.41,5.27549,36240300],["2012-10-24",5.17,5.04146,35474400],["2012-10-25",5.69,5.54853,46181100],["2012-10-26",5.47,5.334,28145300],["2012-10-31",5.43,5.29499,18546200],["2012-11-01",5.79,5.64604,20757200],["2012-11-02",5.71,5.56803,24445700],["2012-11-05",5.84,5.6948,20052000],["2012-11-06",6.09,5.93858,46489800],["2012-11-07",5.91,5.76306,39729900],["2012-11-08",5.69,5.54853,30618500],["2012-11-09",5.62,5.48027,22103800],["2012-11-12",5.57,5.43151,19265200],["2012-11-13",5.74,5.59729,29127300],["2012-11-14",5.56,5.42176,21264400],["2012-11-15",5.47,5.334,19620000],["2012-11-16",5.47,5.334,25895300],["2012-11-19",5.54,5.40226,28105900],["2012-11-20",5.56,5.42176,17348700],["2012-11-21",5.52,5.38276,17426100],["2012-11-23",5.68,5.53878,13674700],["2012-11-26",5.7,5.55828,29431300],["2012-11-27",5.68,5.53878,34241300],["2012-11-28",5.77,5.62654,24166600],["2012-11-29",5.91,5.76306,25011800],["2012-11-30",5.97,5.82157,20270200],["2012-12-03",5.93,5.78256,15082300],["2012-12-04",6.04,5.88983,20645500],["2012-12-05",6.18,6.02635,18644200],["2012-12-06",6.41,6.25063,30376200],["2012-12-07",6.44,6.27988,22046900],["2012-12-10",6.67,6.50417,32458100],["2012-12-11",6.77,6.60168,24442700],["2012-12-12",6.71,6.54317,28353700],["2012-12-13",6.66,6.49441,24047400],["2012-12-14",6.85,6.67969,23368900],["2012-12-17",6.61,6.44566,34772400],["2012-12-18",6.7,6.53342,28810700],["2012-12-19",6.82,6.65044,25576000],["2012-12-20",6.79,6.62118,19997000],["2012-12-21",6.32,6.16287,58144400],["2012-12-24",6.23,6.0751,6840000],["2012-12-26",6.18,6.02635,10342300],["2012-12-27",6.22,6.06535,18455400],["2012-12-28",6.13,5.97759,15127400],["2012-12-31",6.34,6.18237,18787600],["2013-01-02",6.63,6.46516,29556500],["2013-01-03",6.9,6.72845,39091500],["2013-01-04",6.96,6.78695,18802700],["2013-01-07",7.18,7.00148,31133300],["2013-01-08",7.23,7.05024,30791800],["2013-01-09",7.31,7.12825,20647500],["2013-01-10",7.42,7.23552,18685600],["2013-01-11",7.54,7.35253,25837200],["2013-01-14",7.6,7.41104,31488200],["2013-01-15",7.6,7.41104,20793800],["2013-01-16",7.67,7.4793,18978000],["2013-01-17",7.81,7.61582,28642800],["2013-01-18",7.89,7.69383,33156900],["2013-01-22",7.84,7.64507,23287200],["2013-01-23",7.78,7.58657,23846100],["2013-01-24",7.83,7.63532,18816000],["2013-01-25",7.87,7.67433,30082500],["2013-01-28",7.82,7.62557,20638000],["2013-01-29",7.58,7.39154,35140300],["2013-01-30",7.65,7.4598,21175000],["2013-01-31",7.56,7.37204,25680800],["2013-02-01",7.83,7.63532,18710800],["2013-02-04",7.76,7.56706,27028200],["2013-02-05",7.87,7.67433,21156900],["2013-02-06",7.95,7.75234,46545300],["2013-02-07",7.73,7.53781,58974800],["2013-02-08",7.75,7.55731,24731700],["2013-02-11",7.91,7.71334,20221800],["2013-02-12",7.92,7.72309,19868600],["2013-02-13",7.95,7.75234,15371200],["2013-02-14",8.08,7.87911,24535600],["2013-02-15",7.91,7.71334,40145400],["2013-02-19",8.12,7.91811,24703800],["2013-02-20",7.88,7.68408,32447700],["2013-02-21",7.68,7.48905,37865800],["2013-02-22",8.02,7.8206,28722100],["2013-02-25",7.93,7.73284,36297900],["2013-02-26",7.96,7.76209,25972800],["2013-02-27",8.18,7.97662,21590500],["2013-02-28",8.38,8.17165,44039800],["2013-03-01",8.25,8.04488,19215200],["2013-03-04",8.4,8.19115,40980800],["2013-03-05",8.73,8.51295,36701000],["2013-03-06",8.65,8.43493,19929100],["2013-03-07",8.94,8.71772,26147300],["2013-03-08",9.2,8.97126,34822800],["2013-03-11",9.35,9.11753,43535800],["2013-03-12",9.32,9.08828,35260600],["2013-03-13",9.51,9.27355,41491000],["2013-03-14",9.69,9.44908,25192800],["2013-03-15",9.37,9.13704,43397000],["2013-03-18",9.18,8.95176,28917300],["2013-03-19",9.24,9.01027,26663100],["2013-03-20",9.31,9.07853,31547600],["2013-03-21",9.07,8.84449,39419600],["2013-03-22",10.04,9.79037,99807600],["2013-03-25",9.88,9.63436,39368000],["2013-03-26",9.92,9.67336,29906700],["2013-03-27",9.96,9.71237,27592700],["2013-03-28",9.98,9.73187,21787500],["2013-04-01",9.38,9.14679,44911900],["2013-04-02",9.3,9.06878,36023200],["2013-04-03",9.1,8.87375,31012800],["2013-04-04",9.31,9.07853,30485200],["2013-04-05",9.31,9.07853,41684200],["2013-04-08",9.39,9.15654,27065000],["2013-04-09",9.57,9.33206,21306900],["2013-04-10",10.09,9.83913,49796900],["2013-04-11",9.98,9.73187,28744300],["2013-04-12",10.01,9.76112,19487800],["2013-04-15",9.56,9.32231,28377200],["2013-04-16",9.87,9.6246,28029600],["2013-04-17",9.39,9.15654,37553400],["2013-04-18",9.23,9.00052,34728800],["2013-04-19",9.35,9.11753,32770600],["2013-04-22",9.31,9.07853,25020600],["2013-04-23",9.42,9.18579,24320300],["2013-04-24",9.42,9.18579,21298900],["2013-04-25",9.53,9.29306,28185700],["2013-04-26",9.43,9.19554,20556000],["2013-04-29",9.35,9.11753,17186600],["2013-04-30",9.42,9.18579,27791600],["2013-05-01",9.2,8.97126,29159700],["2013-05-02",9.32,9.08828,26660200],["2013-05-03",9.63,9.39057,23335200],["2013-05-06",9.76,9.51734,21108200],["2013-05-07",9.97,9.72212,26888100],["2013-05-08",10.24,9.9854,37045600],["2013-05-09",10.71,10.44372,46665700],["2013-05-10",10.82,10.55098,35312700],["2013-05-13",10.66,10.39496,22562900],["2013-05-14",10.65,10.38521,20576300],["2013-05-15",10.87,10.59974,25065200],["2013-05-16",11.06,10.78502,35917300],["2013-05-17",11.31,11.0288,30543500],["2013-05-20",11.21,10.93129,24658400],["2013-05-21",11.23,10.95079,18960900],["2013-05-22",10.92,10.6485,51844400],["2013-05-23",11.39,11.10681,57163600],["2013-05-24",11.59,11.30184,28601200],["2013-05-28",11.78,11.48712,25633800],["2013-05-29",11.83,11.53587,25205300],["2013-05-30",11.89,11.59438,25785400],["2013-05-31",11.68,11.3896,23852400],["2013-06-03",11.73,11.43836,26382900],["2013-06-04",11.71,11.41886,26370500],["2013-06-05",12.02,11.72115,40890700],["2013-06-06",12.35,12.04294,47860200],["2013-06-07",12.65,12.33548,32419000],["2013-06-10",12.95,12.62803,40488200],["2013-06-11",12.81,12.49151,49707600],["2013-06-12",12.49,12.17946,34199300],["2013-06-13",12.91,12.58902,30212000],["2013-06-14",12.76,12.44275,29740300],["2013-06-17",13.24,12.91081,50588300],["2013-06-18",13.75,13.40814,57594500],["2013-06-19",13.97,13.62267,83958500],["2013-06-20",13.54,13.20336,75247900],["2013-06-21",13.9,13.55441,73389200],["2013-06-24",13.46,13.12535,68189200],["2013-06-25",13.75,13.40814,32876400],["2013-06-26",14.18,13.82745,44886100],["2013-06-27",14.34,13.98347,38747100],["2013-06-28",14.33,13.97372,36612300],["2013-07-01",14.27,13.91521,33909600],["2013-07-02",14.31,13.95421,61198800],["2013-07-03",14.14,13.78844,24489300],["2013-07-05",14.31,13.95421,29746900],["2013-07-08",14.03,13.68118,53084600],["2013-07-09",13.14,12.8133,91816900],["2013-07-10",12.55,12.23797,89592900],["2013-07-11",12.7,12.38424,52215600],["2013-07-12",12.69,12.37449,33419400],["2013-07-15",13.07,12.74504,30926300],["2013-07-16",13.38,13.04734,42885300],["2013-07-17",13.59,13.25211,32539300],["2013-07-18",13.69,13.34963,38727500],["2013-07-19",13.73,13.38863,27734400],["2013-07-22",13.83,13.48615,24337500],["2013-07-23",13.64,13.30087,38691100],["2013-07-24",13.11,12.78405,46712000],["2013-07-25",13.29,12.95957,42692600],["2013-07-26",12.59,12.27698,68782400],["2013-07-29",12.47,12.15996,40786800],["2013-07-30",12.6,12.28673,48759000],["2013-07-31",13.24,12.91081,45062600],["2013-08-01",13.57,13.23261,32858900],["2013-08-02",13.5,13.16435,26500600],["2013-08-05",14.17,13.81769,43741000],["2013-08-06",14.14,13.78844,29094900],["2013-08-07",13.81,13.46664,34736800],["2013-08-08",13.95,13.60316,39511800],["2013-08-09",13.99,13.64217,64619700],["2013-08-12",13.83,13.48615,35376800],["2013-08-13",14.97,14.5978,84457700],["2013-08-14",14.82,14.45153,47850600],["2013-08-15",14.13,13.77869,53528900],["2013-08-16",14.01,13.66167,30624000],["2013-08-19",13.8,13.45689,25506900],["2013-08-20",13.8,13.45689,24379600],["2013-08-21",13.63,13.29112,29709100],["2013-08-22",13.86,13.5154,15091700],["2013-08-23",13.86,13.5154,15663000],["2013-08-26",13.78,13.43739,16331500],["2013-08-27",13.18,12.85231,39898700],["2013-08-28",13.24,12.91081,36138600],["2013-08-29",13.57,13.23261,23787700],["2013-08-30",13.57,13.23261,22278600],["2013-09-03",14.01,13.66167,37060500],["2013-09-04",14.75,14.38327,117540600],["2013-09-05",15.17,14.79283,38713900],["2013-09-06",15.26,14.88059,38111000],["2013-09-09",15.62,15.23164,32745800],["2013-09-10",16.26,15.85573,80821300],["2013-09-11",16.49,16.08001,48497900],["2013-09-12",16.2,15.79722,55883900],["2013-09-13",16.2,15.79722,55788100],["2013-09-16",16.44,16.03125,35709000],["2013-09-17",16.84,16.42131,32439700],["2013-09-18",17.27,16.84062,43515600],["2013-09-19",17.16,16.73335,43702900],["2013-09-20",17.23,16.80161,30036800],["2013-09-23",17.05,16.62609,30442400],["2013-09-24",17.04,16.61634,34793100],["2013-09-25",16.97,16.54807,44413400],["2013-09-26",17.47,17.03564,49153400],["2013-09-27",17.62,17.18192,45015600],["2013-09-30",17.47,17.03564,30082400],["2013-10-01",17.61,17.17216,32979500],["2013-10-02",17.66,17.22092,49128100],["2013-10-03",18.02,17.57197,59041700],["2013-10-04",18.47,18.01079,48080600],["2013-10-07",18.49,18.03029,61970900],["2013-10-08",17.93,17.48421,57008600],["2013-10-09",18.15,17.69874,67714300],["2013-10-10",18.43,17.97178,78690500],["2013-10-11",16.84,16.42131,153906100],["2013-10-14",17.07,16.64559,62909500],["2013-10-15",16.92,16.49932,63043900],["2013-10-16",16.96,16.53832,49096400],["2013-10-17",17.15,16.7236,40714800],["2013-10-18",17.03,16.60658,34970600],["2013-10-21",16.57,16.15802,44886200],["2013-10-22",16.76,16.3433,48362800],["2013-10-23",16.55,16.13852,39244600],["2013-10-24",16.83,16.41156,30291300],["2013-10-25",16.58,16.16777,28678300],["2013-10-28",16.72,16.30429,19926900],["2013-10-29",17.5,17.0649,51381400],["2013-10-30",17.39,16.95763,32373200],["2013-10-31",17.68,17.24043,42547400],["2013-11-01",17.58,17.14291,41364500],["2013-11-04",17.89,17.44521,37798300],["2013-11-05",17.67,17.23068,23797000],["2013-11-06",17.5,17.0649,21799500],["2013-11-07",17.72,17.27943,54192000],["2013-11-08",18.11,17.65974,33201300],["2013-11-11",18.27,17.81575,36990400],["2013-11-12",18.63,18.1668,32224800],["2013-11-13",18.92,18.4496,38821200],["2013-11-14",19.19,18.71288,31418000],["2013-11-15",19.46,18.97617,51592800],["2013-11-18",19.29,18.81039,47549900],["2013-11-19",19.06,18.58611,51853700],["2013-11-20",18.8,18.33257,44809000],["2013-11-21",19.99,19.49299,93347300],["2013-11-22",20.19,19.68802,40144800],["2013-11-25",19.86,19.36622,33866000],["2013-11-26",20.31,19.80503,33585000],["2013-11-27",21.17,20.64366,40572700],["2013-11-29",21.1,20.5754,20081800],["2013-12-02",21.27,20.74117,34102800],["2013-12-03",21.83,21.28724,43553100],["2013-12-04",21.76,21.21898,34609000],["2013-12-05",21.65,21.11172,30302800],["2013-12-06",22.31,21.7553,32237800],["2013-12-09",23.12,22.54517,65756700],["2013-12-10",23.14,22.56467,41919500],["2013-12-11",22.5,21.94059,52447500],["2013-12-12",22.54,21.97959,52600200],["2013-12-13",23.08,22.50616,31018700],["2013-12-16",22.77,22.20387,35065800],["2013-12-17",22.92,22.35014,26694900],["2013-12-18",21.81,21.26774,106635200],["2013-12-19",21.62,21.08246,37767000],["2013-12-20",22.17,21.61879,49176400],["2013-12-23",21.49,20.9557,40831000],["2013-12-24",21.82,21.27749,12857500],["2013-12-26",21.74,21.19948,17095500],["2013-12-27",21.52,20.98495,19386300],["2013-12-30",21.3,20.77042,19267100],["2013-12-31",21.75,21.20923,25122400],["2014-01-02",21.66,21.12147,26413500],["2014-01-03",20.97,20.44863,34590200],["2014-01-06",20.67,20.15608,38180500],["2014-01-07",21.73,21.18973,67904500],["2014-01-08",23.87,23.27652,93499500],["2014-01-09",23.24,22.66219,42782900],["2014-01-10",23.71,23.1205,33930200],["2014-01-13",23.33,22.74995,27619700],["2014-01-14",23.67,23.0815,33092200],["2014-01-15",23.33,22.74995,26949000],["2014-01-16",23.13,22.55492,28888700],["2014-01-17",22.38,21.82357,46943200],["2014-01-21",23.12,22.54517,29508700],["2014-01-22",23.65,23.06199,31254300],["2014-01-23",23.64,23.05224,29418600],["2014-01-24",22.92,22.35014,30019100],["2014-01-27",22.9,22.33064,30006400],["2014-01-28",23.05,22.47691,27555900],["2014-01-29",22.71,22.14536,21718400],["2014-01-30",23.45,22.86697,32630000],["2014-01-31",23.04,22.46716,29539000],["2014-02-03",22.81,22.24288,36010100],["2014-02-04",23,22.42815,20104700],["2014-02-05",23.31,22.73045,26097800],["2014-02-06",24.11,23.51056,65314700],["2014-02-07",24.51,23.90061,47809700],["2014-02-10",24.87,24.25167,28374800],["2014-02-11",24.71,24.09564,21177200],["2014-02-12",24.89,24.27116,23915300],["2014-02-13",24.91,24.29067,23317000],["2014-02-14",25.08,24.45644,32449600],["2014-02-18",25.42,24.78798,34133700],["2014-02-19",25.42,24.78798,27239800],["2014-02-20",25.49,24.85624,23288000],["2014-02-21",25.08,24.45644,44791800],["2014-02-24",24.75,24.13465,33037900],["2014-02-25",24.26,23.65683,37147600],["2014-02-26",24.22,23.61782,20936900],["2014-02-27",24.19,23.58856,39242800],["2014-02-28",24.19,23.58856,33877300],["2014-03-03",24.48,23.87136,35961800],["2014-03-04",25.11,24.48569,32780000],["2014-03-05",24.83,24.21266,25938700],["2014-03-06",24.77,24.15415,32312100],["2014-03-07",24.42,23.81285,23827000],["2014-03-10",24.85,24.23216,23662500],["2014-03-11",24.67,24.05663,21103100],["2014-03-12",24.84,24.22241,19272800],["2014-03-13",24.11,23.51056,35572900],["2014-03-14",23.96,23.36429,24575000],["2014-03-17",23.93,23.33503,17778700],["2014-03-18",24.49,23.88111,27425600],["2014-03-19",23.98,23.38379,19799500],["2014-03-20",24.01,23.41304,19735500],["2014-03-21",23.66,23.07174,32238500],["2014-03-24",23.48,22.89623,23740900],["2014-03-25",23.53,22.94498,17054900],["2014-03-26",22.83,22.26238,24590700],["2014-03-27",22.24,21.68705,35985000],["2014-03-28",21.91,21.36525,37763700],["2014-03-31",23.66,23.07174,39630300],["2014-04-01",24.44,23.83235,36880800],["2014-04-02",24.35,23.74459,24486300],["2014-04-03",24,23.40329,40670000],["2014-04-04",22.58,22.0186,77296000],["2014-04-07",21.71,21.17023,63603900],["2014-04-08",22.21,21.65779,44299000],["2014-04-09",22.6,22.0381,31636000],["2014-04-10",21.68,21.14097,37066500],["2014-04-11",21.13,20.60465,35232600],["2014-04-14",21.9,21.35551,31740100],["2014-04-15",22.17,21.61879,25067600],["2014-04-16",22.48,21.92108,21619500],["2014-04-17",23.91,23.31553,46206900],["2014-04-21",25.32,24.69047,45434800],["2014-04-22",26.18,25.52909,45903400],["2014-04-23",26.25,25.59735,32508700],["2014-04-24",26.16,25.50959,39791400],["2014-04-25",25.26,24.63196,26022500],["2014-04-28",24.58,23.96887,32168000],["2014-04-29",25.1,24.47594,19746700],["2014-04-30",26.12,25.47058,28811800],["2014-05-01",26.25,25.59735,28231400],["2014-05-02",26.31,25.65586,18326000],["2014-05-05",26.74,26.07516,21120800],["2014-05-06",26.68,26.01666,23078300],["2014-05-07",26.42,25.76312,24487200],["2014-05-08",26.93,26.26044,27015400],["2014-05-09",26.84,26.17268,20679100],["2014-05-12",27.51,26.82602,22396900],["2014-05-13",27.63,26.94304,29540000],["2014-05-14",26.86,26.19218,28161200],["2014-05-15",25.86,25.21704,41523500],["2014-05-16",26.03,25.38282,19890900],["2014-05-19",26.94,26.2702,21930500],["2014-05-20",26.55,25.88989,21830400],["2014-05-21",26.99,26.31895,19021300],["2014-05-22",27.17,26.49448,14936600],["2014-05-23",27.33,26.6505,12406800],["2014-05-27",28.06,27.36235,23525400],["2014-05-28",28.61,27.89868,25382300],["2014-05-29",28.58,27.86942,23288800],["2014-05-30",28.59,27.87918,24068700],["2014-06-02",28.66,27.94743,14522600],["2014-06-03",28.67,27.95719,14002300],["2014-06-04",28.97,28.24973,14377400],["2014-06-05",29.04,28.31799,21878500],["2014-06-06",29.54,28.80555,18319800],["2014-06-09",29,28.27898,20635300],["2014-06-10",29.51,28.7763,24108900],["2014-06-11",30.99,30.2195,55472400],["2014-06-12",30.86,30.09274,28152900],["2014-06-13",31.17,30.39502,23275600],["2014-06-16",31.91,31.11663,35496500],["2014-06-17",32.25,31.44817,25195500],["2014-06-18",32.06,31.2629,30089900],["2014-06-19",31.81,31.01912,22402300],["2014-06-20",31.85,31.05812,28266500],["2014-06-23",31.26,30.48279,48594600],["2014-06-24",32.5,31.69196,59689500],["2014-06-25",32.34,31.53594,29796700],["2014-06-26",32,31.20439,20353300],["2014-06-27",31.51,30.72657,46770900],["2014-06-30",32.95,32.13077,31032300],["2014-07-01",33.98,33.13516,36348500],["2014-07-02",33.76,32.92064,26620500],["2014-07-03",33.73,32.89138,13883900],["2014-07-07",32.86,32.043,21383200],["2014-07-08",33.13,32.3063,34637500],["2014-07-09",32.89,32.07226,39287700],["2014-07-10",32.77,31.95526,32916800],["2014-07-11",32.8,31.98449,18868300],["2014-07-14",33.59,32.75486,20349500],["2014-07-15",34.02,33.17416,27186500],["2014-07-16",34.64,33.77875,30731700],["2014-07-17",33.05,32.22829,36943500],["2014-07-18",33.15,32.3258,28525600],["2014-07-21",33.07,32.24778,15789100],["2014-07-22",33.63,32.79385,14366200],["2014-07-23",33.68,32.84262,20897100],["2014-07-24",33.88,33.03765,22684000],["2014-07-25",33.42,32.58908,19655100],["2014-07-28",31.98,31.18489,34203200],["2014-07-29",32.13,31.33115,19377500],["2014-07-30",32.53,31.72121,16001600],["2014-07-31",30.55,29.79044,64996200],["2014-08-01",31.09,30.31701,26175300],["2014-08-04",31.69,30.9021,21821600],["2014-08-05",31.09,30.31701,31699300],["2014-08-06",30.68,29.91721,34903400],["2014-08-07",29.68,28.94207,35983600],["2014-08-08",30.04,29.29312,22893300],["2014-08-11",30.74,29.97571,20600100],["2014-08-12",30.7,29.93671,21496400],["2014-08-13",31.38,30.5998,17832900],["2014-08-14",31.04,30.26826,16873700],["2014-08-15",31.49,30.70707,20560700],["2014-08-18",32.04,31.2434,17508600],["2014-08-19",32.4,31.59444,15020300],["2014-08-20",33.3,32.47208,21265400],["2014-08-21",33.19,32.3648,16583200],["2014-08-22",33.29,32.46231,11758400],["2014-08-25",33.21,32.3843,12700600],["2014-08-26",32.88,32.06251,16075500],["2014-08-27",32.99,32.16978,12208200],["2014-08-28",32.81,31.99425,10890300],["2014-08-29",32.6,31.78947,13519100],["2014-09-02",31.51,30.72657,26980200],["2014-09-03",31.68,30.89235,23928200],["2014-09-04",32.12,31.32141,24800000],["2014-09-05",32.94,32.12102,17772600],["2014-09-08",33.14,32.31604,17933300],["2014-09-09",31.98,31.18489,20209400],["2014-09-10",32.09,31.29215,24643500],["2014-09-11",32.04,31.2434,11371100],["2014-09-12",31.53,30.74607,12561500],["2014-09-15",30.02,29.27362,37018500],["2014-09-16",31.45,30.66807,28739800],["2014-09-17",31.98,31.18489,19493200],["2014-09-18",32.48,31.67245,12485100],["2014-09-19",31.63,30.84359,25223300],["2014-09-22",30.6,29.8392,21713800],["2014-09-23",31.2,30.42428,22704300],["2014-09-24",32.22,31.41892,25781300],["2014-09-25",31.7,30.91185,36427700],["2014-09-26",33.83,32.98889,53975000],["2014-09-29",34.5,33.64223,33981900],["2014-09-30",34.26,33.4082,25768900],["2014-10-01",33.5,32.6671,36237600],["2014-10-02",33.81,32.96939,27337000],["2014-10-03",33.94,33.09615,22565400],["2014-10-06",32.57,31.76022,43417100],["2014-10-07",31.87,31.07762,28827000],["2014-10-08",32.32,31.51643,28069300],["2014-10-09",30.64,29.8782,35910800],["2014-10-10",27.79,27.09907,85752700],["2014-10-13",27.03,26.35795,44360600],["2014-10-14",27.39,26.709,41365600],["2014-10-15",27.54,26.85528,50523300],["2014-10-16",28.3,27.59638,42111600],["2014-10-17",28.77,28.0547,34712800],["2014-10-20",29.69,28.95182,22357800],["2014-10-21",31.19,30.41453,40875100],["2014-10-22",30.57,29.80994,25500600],["2014-10-23",30.89,30.12199,22071100],["2014-10-24",31.06,30.28776,17761300],["2014-10-27",32.3,31.49693,26775900],["2014-10-28",32.61,31.79922,20981000],["2014-10-29",32.28,31.47742,21418700],["2014-10-30",31.82,31.02886,26761000],["2014-10-31",33.09,32.26728,28541400],["2014-11-03",33.51,32.67685,19655500],["2014-11-04",33.37,32.54032,16503900],["2014-11-05",33.71,32.87186,23137200],["2014-11-06",33.35,32.52082,23576600],["2014-11-07",33.01,32.18929,19337500],["2014-11-10",33.09,32.26728,13827300],["2014-11-11",33.2,32.37456,11285000],["2014-11-12",32.91,32.09176,14322400],["2014-11-13",32.94,32.12102,10851300],["2014-11-14",32.62,31.80898,17434600],["2014-11-17",32.29,31.48718,18259300],["2014-11-18",32.87,32.05276,15538900],["2014-11-19",32.96,32.14053,14590200],["2014-11-20",33.21,32.3843,13613300],["2014-11-21",34.3,33.4472,25563100],["2014-11-24",34.73,33.86652,24974400],["2014-11-25",34.8,33.93476,13985200],["2014-11-26",35.62,34.73438,18288100],["2014-11-28",35.95,35.05619,11645700],["2014-12-01",34.99,34.12005,21342300],["2014-12-02",35.6,34.71489,14281500],["2014-12-03",36.1,35.20245,29011500],["2014-12-04",36.07,35.1732,16477600],["2014-12-05",36.49,35.58275,14114800],["2014-12-08",36.02,35.12444,15815300],["2014-12-09",35.66,34.77338,16503500],["2014-12-10",34.86,33.99327,17037900],["2014-12-11",35.19,34.31508,13261400],["2014-12-12",34,33.15466,19798900],["2014-12-15",33.35,32.52082,27305700],["2014-12-16",32.92,32.10151,28611600],["2014-12-17",33.83,32.98889,19434600],["2014-12-18",34.45,33.59348,18200600],["2014-12-19",34.49,33.63249,18469600],["2014-12-22",34.64,33.77875,12687900],["2014-12-23",34.97,34.10056,10949000],["2014-12-24",34.91,34.04204,4672900],["2014-12-26",35,34.1298,6883700],["2014-12-29",35.53,34.64663,12365800],["2014-12-30",35.4,34.51985,11480500],["2014-12-31",35.01,34.13955,10714300],["2015-01-02",34.75,33.88602,15138200],["2015-01-05",33.78,32.94013,23706600],["2015-01-06",32.87,32.05276,40092000],["2015-01-07",32.1,31.3019,52552300],["2015-01-08",33.67,32.83287,31947100],["2015-01-09",33.53,32.69635,19328500],["2015-01-12",31.66,30.87284,41982700],["2015-01-13",30.84,30.07323,40260500],["2015-01-14",30.05,29.30287,35766100],["2015-01-15",29.3,28.57152,28512400],["2015-01-16",28.99,28.26923,58433300],["2015-01-20",29.67,28.93232,29884200],["2015-01-21",30.49,29.73193,27258700],["2015-01-22",30.89,30.12199,22299200],["2015-01-23",30.95,30.18049,21161800],["2015-01-26",31.02,30.24876,19175500],["2015-01-27",29.65,28.91282,27587900],["2015-01-28",29.1,28.37649,21685200],["2015-01-29",29.71,28.97132,30282700],["2015-01-30",29.27,28.54226,23451600],["2015-02-02",28.44,27.7329,34019600],["2015-02-03",28.95,28.23022,24009200],["2015-02-04",29.03,28.30823,20932800],["2015-02-05",29.49,28.75679,19785900],["2015-02-06",28.91,28.19122,18744100],["2015-02-09",28.35,27.64514,22390300],["2015-02-10",31.09,30.31701,43831000],["2015-02-11",31.02,30.24876,29782200],["2015-02-12",31.94,31.14588,23793200],["2015-02-13",31.85,31.05812,18739200],["2015-02-17",32.33,31.52619,19877400],["2015-02-18",32.17,31.37016,12348400],["2015-02-19",31.81,31.01912,13431000],["2015-02-20",32.03,31.23364,16531500],["2015-02-23",31.4,30.61931,13867900],["2015-02-24",30.77,30.00497,54985000],["2015-02-25",30.48,29.72218,16774700],["2015-02-26",30.62,29.8587,14932000],["2015-02-27",30.67,29.90746,15651200],["2015-03-02",31.24,30.46329,18443200],["2015-03-03",29.66,28.92257,28945700],["2015-03-04",29.27,28.54226,26709000],["2015-03-05",29.28,28.55202,24007700],["2015-03-06",28.5,27.79142,28302000],["2015-03-09",28.66,27.94743,17563000],["2015-03-10",27.61,26.92354,29749000],["2015-03-11",27.88,27.18682,17471600],["2015-03-12",28.02,27.32334,19567700],["2015-03-13",28.72,28.00594,23678700],["2015-03-16",28.51,27.80116,18183900],["2015-03-17",27.66,26.9723,24932400],["2015-03-18",28.16,27.45986,24544800],["2015-03-19",28.05,27.35259,21656600],["2015-03-20",28.68,27.96694,23608200],["2015-03-23",28.02,27.32334,18699400],["2015-03-24",27.96,27.26484,15670800],["2015-03-25",26.57,25.90939,35874000],["2015-03-26",26.66,25.99716,44702400],["2015-03-27",26.68,26.01666,30909000],["2015-03-30",26.68,26.01666,26142900],["2015-03-31",27.13,26.45547,25292100],["2015-04-01",27.13,26.45547,39424700],["2015-04-02",26.73,26.06542,41390500],["2015-04-06",27.43,26.74801,22460900],["2015-04-07",26.87,26.20193,17820600],["2015-04-08",27.13,26.45547,22105800],["2015-04-09",27.82,27.12831,18660000],["2015-04-10",28.02,27.32334,19698700],["2015-04-13",27.88,27.18682,13636800],["2015-04-14",27.72,27.0308,16671900],["2015-04-15",28.17,27.46961,20138900],["2015-04-16",28.01,27.31359,16393500],["2015-04-17",28.02,27.32334,18157100],["2015-04-20",28.26,27.55737,19901000],["2015-04-21",28.55,27.84016,22172000],["2015-04-22",29.5,28.76655,29662800],["2015-04-23",29.52,28.78605,22039700],["2015-04-24",29.2,28.47401,18764300],["2015-04-27",29.27,28.54226,14871400],["2015-04-28",28.99,28.26923,12372000],["2015-04-29",28.87,28.15221,10964300],["2015-04-30",28.13,27.43061,18988900],["2015-05-01",28.99,28.26923,16701100],["2015-05-04",28.67,27.95719,13909600],["2015-05-05",28.04,27.34284,19347300],["2015-05-06",27.99,27.29409,19770700],["2015-05-07",27.27,26.59199,29689300],["2015-05-08",27.18,26.50423,34955400],["2015-05-11",27.75,27.06005,24591200],["2015-05-12",26.87,26.20193,19518800],["2015-05-13",27.19,26.51398,17530500],["2015-05-14",26.69,26.02641,32201100],["2015-05-15",26.33,25.67536,25864900],["2015-05-18",26.76,26.09467,20150000],["2015-05-19",26.31,25.65586,19527000],["2015-05-20",26.59,25.9289,22866300],["2015-05-21",26.9,26.23119,17258100],["2015-05-22",27.33,26.6505,20360300],["2015-05-26",27.32,26.64075,14966600],["2015-05-27",28.13,27.43061,23441800],["2015-05-28",28.28,27.57688,18667000],["2015-05-29",27.93,27.23558,18451300],["2015-06-01",28.42,27.7134,20206400],["2015-06-02",27.79,27.09907,18228000],["2015-06-03",27.08,26.40672,29623400],["2015-06-04",26.99,26.31895,22186200],["2015-06-05",26.59,25.9289,16585400],["2015-06-08",25.92,25.27555,23252600],["2015-06-09",25.19,24.56371,39816700],["2015-06-10",25.19,24.56371,23802900],["2015-06-11",25.02,24.39793,25793500],["2015-06-12",25.13,24.5052,21123900],["2015-06-15",24.24,23.63733,44190200],["2015-06-16",24.24,23.63733,19173100],["2015-06-17",24.48,23.87136,17951700],["2015-06-18",24.47,23.8616,21570800],["2015-06-19",24.47,23.8616,25589300],["2015-06-22",24.63,24.01763,26231200],["2015-06-23",24.49,23.88111,16168900],["2015-06-24",24.06,23.4618,21243700],["2015-06-25",24.02,23.42279,38347800],["2015-06-26",19.66,19.17119,149010300],["2015-06-29",18.73,18.26432,49126100],["2015-06-30",18.84,18.37159,34683900],["2015-07-01",18.78,18.31308,25027100],["2015-07-02",19.07,18.59586,26178100],["2015-07-06",18.32,17.86452,37875800],["2015-07-07",18.2,17.7475,46293200],["2015-07-08",17.63,17.19167,30898900],["2015-07-09",17.15,16.7236,47087100],["2015-07-10",17.57,17.13316,24282900],["2015-07-13",17.61,17.17216,35788100],["2015-07-14",19.61,19.12244,103878600],["2015-07-15",18.89,18.42034,41983200],["2015-07-16",19.61,19.12244,34717200],["2015-07-17",20.12,19.61976,34081300],["2015-07-20",18.89,18.42034,41989300],["2015-07-21",18.88,18.41059,29340300],["2015-07-22",18,17.55247,43635100],["2015-07-23",18.7,18.23507,32805200],["2015-07-24",18.34,17.88402,21567400],["2015-07-27",18.12,17.66949,27584100],["2015-07-28",19.75,19.25896,51809500],["2015-07-29",19.87,19.37598,41557900],["2015-07-30",19.9,19.40523,31248700],["2015-07-31",18.51,18.04979,55074900],["2015-08-03",19,18.52761,32958300],["2015-08-04",19.01,18.53736,19934500],["2015-08-05",18.91,18.43984,23370800],["2015-08-06",18.72,18.25457,29928600],["2015-08-07",18.44,17.98153,23718300],["2015-08-10",18.82,18.35208,25232400],["2015-08-11",17.88,17.43545,22959200],["2015-08-12",18.19,17.73775,20428400],["2015-08-13",17.7,17.25993,15468600],["2015-08-14",16.95,16.52858,37248200],["2015-08-17",17.22,16.79186,33001000],["2015-08-18",16.38,15.97275,32424300],["2015-08-19",15.9,15.50468,36874000],["2015-08-20",14.74,14.37352,54864200],["2015-08-21",14.53,14.16874,43715800],["2015-08-24",14.44,14.08098,54532000],["2015-08-25",14.27,13.91521,38655100],["2015-08-26",14.42,14.06148,43819700],["2015-08-27",15.67,15.2804,42971800],["2015-08-28",15.96,15.56319,34099400],["2015-08-31",16.41,16.002,32916900],["2015-09-01",15.82,15.42667,27914200],["2015-09-02",16.29,15.88498,23478500],["2015-09-03",16.59,16.17752,26377200],["2015-09-04",16.82,16.40181,32420800],["2015-09-08",17.53,17.09415,26817000],["2015-09-09",16.96,16.53832,32951100],["2015-09-10",17.2,16.77236,20814300],["2015-09-11",16.8,16.3823,22107600],["2015-09-14",16.7,16.28479,15178700],["2015-09-15",16.52,16.10927,21319400],["2015-09-16",16.68,16.26529,22363200],["2015-09-17",16.41,16.002,22827600],["2015-09-18",15.5,15.11463,36698200],["2015-09-21",15.75,15.35841,19024500],["2015-09-22",15.41,15.02686,22763900],["2015-09-23",14.81,14.44178,22567900],["2015-09-24",15.34,14.9586,32800800],["2015-09-25",14.91,14.5393,28917300],["2015-09-28",14.06,13.71043,30448600],["2015-09-29",14.38,14.02247,25529200],["2015-09-30",14.98,14.60755,28066300],["2015-10-01",14.77,14.40277,37460500],["2015-10-02",15.91,15.51443,49688200],["2015-10-05",17.57,17.13316,63718700],["2015-10-06",18.22,17.767,51249900],["2015-10-07",18.62,18.15705,41913500],["2015-10-08",18.72,18.25457,33619600],["2015-10-09",18.16,17.70849,23392500],["2015-10-12",18.03,17.58172,22494700],["2015-10-13",18.18,17.72799,21778500],["2015-10-14",18.82,18.35208,34627900],["2015-10-15",18.66,18.19606,20397700],["2015-10-16",18.5,18.04004,15587100],["2015-10-19",19.16,18.68362,27543300],["2015-10-20",17.09,16.66509,67592500],["2015-10-21",16.43,16.0215,48737400],["2015-10-22",16.72,16.30429,33986100],["2015-10-23",17.24,16.81137,22439400],["2015-10-26",16.58,16.16777,14901400],["2015-10-27",16.68,16.26529,14697600],["2015-10-28",16.92,16.49932,15151700],["2015-10-29",16.21,15.80697,17073800],["2015-10-30",16.56,16.14827,19248400],["2015-11-02",17.09,16.66509,18767100],["2015-11-03",17.84,17.39645,22131500],["2015-11-04",17.44,17.0064,19246900],["2015-11-05",16.51,16.09951,26767000],["2015-11-06",16.45,16.04101,18047800],["2015-11-09",15.84,15.44617,23643000],["2015-11-10",15.55,15.16338,24591700],["2015-11-11",15.5,15.11463,16199800],["2015-11-12",15.35,14.96835,14296800],["2015-11-13",15,14.62706,21071200],["2015-11-16",14.89,14.51979,23731800],["2015-11-17",15.28,14.9001,25249600],["2015-11-18",15.61,15.22189,20071300],["2015-11-19",15.87,15.47543,18278900],["2015-11-20",15.43,15.04637,24068900],["2015-11-23",15.32,14.9391,14049000],["2015-11-24",15.63,15.24139,12222500],["2015-11-25",15.58,15.19264,10003300],["2015-11-27",15.56,15.17314,5019000],["2015-11-30",15.93,15.53394,13495300],["2015-12-01",16.55,16.13852,20138300],["2015-12-02",15.82,15.42667,16121100],["2015-12-03",15.61,15.22189,15210100],["2015-12-04",15.5,15.11463,19068500],["2015-12-07",14.85,14.48079,23579100],["2015-12-08",14.6,14.237,18188000],["2015-12-09",14.32,13.96396,20917100],["2015-12-10",14.66,14.29551,14817000],["2015-12-11",14.04,13.69092,23718100],["2015-12-14",13.66,13.32037,35155800],["2015-12-15",14.18,13.82745,26455800],["2015-12-16",14.07,13.72018,21968200],["2015-12-17",14.32,13.96396,29024400],["2015-12-18",14.36,14.00297,38534200],["2015-12-21",14.77,14.40277,22217300],["2015-12-22",14.61,14.24675,27101100],["2015-12-23",14.3,13.94446,59121400],["2015-12-24",14.48,14.11999,14284200],["2015-12-28",14.19,13.8372,17658500],["2015-12-29",14.34,13.98347,16104200],["2015-12-30",14.16,13.80794,10943700],["2015-12-31",14.16,13.80794,13249400],["2016-01-04",14.33,13.97372,22622300],["2016-01-05",14.82,14.45153,29806700],["2016-01-06",14.22,13.86645,26835100],["2016-01-07",13.66,13.32037,26029200],["2016-01-08",13.33,12.99858,29064200],["2016-01-11",12.53,12.21847,43159100],["2016-01-12",12.72,12.40375,25671300],["2016-01-13",12.06,11.76016,35319800],["2016-01-14",12.02,11.72115,35810400],["2016-01-15",11.08,10.80452,37164600],["2016-01-19",10.8,10.53148,38131300],["2016-01-20",10.05,9.80013,65210400],["2016-01-21",10.85,10.58024,52299100],["2016-01-22",11.07,10.79477,35091300],["2016-01-25",10.48,10.21944,23874800],["2016-01-26",10.55,10.2877,26179500],["2016-01-27",10.39,10.13168,23013500],["2016-01-28",9.89,9.64411,37390400],["2016-01-29",11.03,10.75576,38448100],["2016-02-01",10.96,10.6875,25824800],["2016-02-02",10.59,10.3267,22090300],["2016-02-03",10.76,10.49248,18098100],["2016-02-04",11.23,10.95079,26164100],["2016-02-05",11,10.72651,22658100],["2016-02-08",10.17,9.91714,27424400],["2016-02-09",9.98,9.73187,30178600],["2016-02-10",9.9,9.65386,22090500],["2016-02-11",9.69,9.44908,27105700],["2016-02-12",10.02,9.77087,23857000],["2016-02-16",10.81,10.54123,27494100],["2016-02-17",11.43,11.14582,34404700],["2016-02-18",11.49,11.20433,21616100],["2016-02-19",11.16,10.88253,17907100],["2016-02-22",11.05,10.77527,20001700],["2016-02-23",10.49,10.22919,22686800],["2016-02-24",10.64,10.37546,18551800],["2016-02-25",10.72,10.45347,16153900],["2016-02-26",10.7,10.43397,16418800],["2016-02-29",10.63,10.36571,20720000],["2016-03-01",11.07,10.79477,15638700],["2016-03-02",11.68,11.3896,18197500],["2016-03-03",11.79,11.49687,16323300],["2016-03-04",11.88,11.58463,35279500],["2016-03-07",11.58,11.29209,27748800],["2016-03-08",10.66,10.39496,29648400],["2016-03-09",10.81,10.54123,15133800],["2016-03-10",10.88,10.60949,17739000],["2016-03-11",11.39,11.10681,17261200],["2016-03-14",11.15,10.87278,13531300],["2016-03-15",10.85,10.58024,15156500],["2016-03-16",10.72,10.45347,20471800],["2016-03-17",10.87,10.59974,19976800],["2016-03-18",11.14,10.86303,44827100],["2016-03-21",11.53,11.24333,18083000],["2016-03-22",11.44,11.15557,13463400],["2016-03-23",10.65,10.38521,29424300],["2016-03-24",10.5,10.23894,22822800],["2016-03-28",10.38,10.12192,22898800],["2016-03-29",10.45,10.19018,30891600],["2016-03-30",10.48,10.21944,35166700],["2016-03-31",10.47,10.20969,48134200],["2016-04-01",11.03,10.75576,28458300],["2016-04-04",10.8,10.53148,22475200],["2016-04-05",10.4,10.14143,20760300],["2016-04-06",10.47,10.20969,18413000],["2016-04-07",10.51,10.24869,19470200],["2016-04-08",10.72,10.45347,18950000],["2016-04-11",10.45,10.19018,18258000],["2016-04-12",10.17,9.91714,25679600],["2016-04-13",10.88,10.60949,26108900],["2016-04-14",10.4,10.14143,17778100],["2016-04-15",10.69,10.42422,25325200],["2016-04-18",10.89,10.61924,26372800],["2016-04-19",10.72,10.45347,21005700],["2016-04-20",10.75,10.48273,19268600],["2016-04-21",10.65,10.38521,15629500],["2016-04-22",10.66,10.39496,18715200],["2016-04-25",10.55,10.2877,22500000],["2016-04-26",11.51,11.22383,47098100],["2016-04-27",11.56,11.27259,24353400],["2016-04-28",11.62,11.33109,41186400],["2016-04-29",10.75,10.48273,40162100],["2016-05-02",10.62,10.35595,23794800],["2016-05-03",10.36,10.10242,27847600],["2016-05-04",10,9.75137,40867200],["2016-05-05",10.06,9.80988,26456300],["2016-05-06",9.99,9.74162,20963300],["2016-05-09",9.87,9.6246,20476700],["2016-05-10",10.09,9.83913,19608200],["2016-05-11",10.1,9.84889,17808400],["2016-05-12",9.63,9.39057,41066600],["2016-05-13",9.56,9.32231,21517300],["2016-05-16",9.68,9.43933,16247600],["2016-05-17",9.67,9.42958,22112100],["2016-05-18",10.05,9.80013,26916900],["2016-05-19",10.07,9.81963,18852900],["2016-05-20",10.8,10.53148,31189700],["2016-05-23",11.14,10.86303,28369200],["2016-05-24",11.49,11.20433,25437300],["2016-05-25",11.6,11.31159,29175600],["2016-05-26",11.95,11.65289,23644100],["2016-05-27",12.31,12.00394,29838400],["2016-05-31",12.72,12.40375,49604300],["2016-06-01",13.09,12.76455,35762100],["2016-06-02",13.11,12.78405,31941900],["2016-06-03",12.86,12.54026,28326000],["2016-06-06",12.77,12.4525,24861200],["2016-06-07",13,12.67678,21409500],["2016-06-08",12.58,12.26723,25869800],["2016-06-09",12.51,12.19897,21881700],["2016-06-10",12.14,11.83817,21439300],["2016-06-13",12.05,11.7504,15538900],["2016-06-14",11.92,11.62364,21913200],["2016-06-15",12.02,11.72115,17491700],["2016-06-16",11.95,11.65289,22453100],["2016-06-17",12.2,11.89668,20604200],["2016-06-20",12.32,12.01369,21481700],["2016-06-21",12.75,12.433,25060500],["2016-06-22",12.72,12.40375,26968200],["2016-06-23",14.05,13.70068,71203000],["2016-06-24",13.21,12.88156,77486100],["2016-06-27",12.23,11.92593,45700500],["2016-06-28",12.99,12.66703,34838100],["2016-06-29",13.19,12.86206,36879800],["2016-06-30",13.76,13.41789,48486100],["2016-07-01",12.5,12.18921,68847100],["2016-07-05",11.91,11.61388,37298900],["2016-07-06",11.73,11.43836,35747800],["2016-07-07",12.2,11.89668,33457100],["2016-07-08",12.62,12.30623,27955700],["2016-07-11",12.64,12.32573,22797100],["2016-07-12",13.23,12.90106,35226800],["2016-07-13",13.29,12.95957,23067400],["2016-07-14",13.29,12.95957,18698900],["2016-07-15",13.13,12.80355,18046200],["2016-07-18",13.34,13.00833,17180500],["2016-07-19",13.22,12.89131,30569900],["2016-07-20",13.59,13.25211,35666000],["2016-07-21",13.18,12.85231,16734700],["2016-07-22",13.13,12.80355,18755900],["2016-07-25",13.92,13.57391,51357000],["2016-07-26",14.67,14.30526,38959800],["2016-07-27",14.19,13.8372,35035800],["2016-07-28",13.81,13.46664,25504200],["2016-07-29",13.74,13.39839,21792900],["2016-08-01",13.56,13.22286,16363900],["2016-08-02",13.4,13.06684,23707600],["2016-08-03",13.51,13.1741,17316600],["2016-08-04",14.03,13.68118,23400100],["2016-08-05",14.52,14.15899,29098400],["2016-08-08",14.42,14.06148,16163500],["2016-08-09",14.48,14.11999,12573700],["2016-08-10",14.2,13.84695,15003200],["2016-08-11",14.43,14.07123,14451300],["2016-08-12",14.93,14.5588,24909900],["2016-08-15",15.53,15.14388,29105200],["2016-08-16",15.49,15.10487,21872700],["2016-08-17",15.52,15.13413,22552100],["2016-08-18",15.77,15.37791,16590700],["2016-08-19",16.25,15.84598,35059400],["2016-08-22",16.19,15.78747,22145800],["2016-08-23",16.18,15.77772,23741400],["2016-08-24",15.51,15.12438,26686900],["2016-08-25",16.2,15.79722,34837800],["2016-08-26",16.51,16.09951,24243700],["2016-08-29",16.91,16.48957,34467800],["2016-08-30",16.74,16.3238,23620900],["2016-08-31",16.49,16.08001,21963700],["2016-09-01",16.64,16.22628,15719500],["2016-09-02",16.7,16.28479,16099500],["2016-09-06",17.01,16.58708,22998600],["2016-09-07",17.16,16.73335,23023500],["2016-09-08",17.45,17.01614,39212100],["2016-09-09",16.81,16.39206,31389600],["2016-09-12",17.15,16.7236,28239200],["2016-09-13",16.75,16.33355,24345800],["2016-09-14",16.93,16.50907,18591300],["2016-09-15",17.45,17.01614,24303700],["2016-09-16",17.48,17.0454,37447400],["2016-09-19",16.95,16.52858,23999900],["2016-09-20",16.92,16.49932,17775800],["2016-09-21",17.66,17.22092,31384900],["2016-09-22",17.59,17.15266,25278000],["2016-09-23",17.48,17.0454,17947600],["2016-09-26",17.36,16.92838,19567200],["2016-09-27",18,17.55247,28621000],["2016-09-28",17.44,17.0064,42715600],["2016-09-29",17.54,17.10391,31870200],["2016-09-30",17.78,17.33794,21363100],["2016-10-03",17.73,17.28918,26856100],["2016-10-04",17.8,17.35744,54502800],["2016-10-05",17.7,17.25993,67739500],["2016-10-06",17.73,17.28918,21606800],["2016-10-07",17.61,17.17216,23849000],["2016-10-10",17.5,17.0649,18857600],["2016-10-11",16.86,16.44081,38070200],["2016-10-12",16.78,16.36281,17901800],["2016-10-13",16.85,16.43106,28593700],["2016-10-14",17.13,16.7041,23539800],["2016-10-17",16.99,16.56758,12657800],["2016-10-18",17.41,16.97714,20185700],["2016-10-19",17.22,16.79186,18629500],["2016-10-20",17.2,16.77236,17129700],["2016-10-21",16.94,16.51883,18710300],["2016-10-24",17.06,16.63584,13838700],["2016-10-25",17.54,17.10391,27444000],["2016-10-26",17.64,17.20142,23610500],["2016-10-27",17.53,17.09415,21198300],["2016-10-28",17.2,16.77236,20832400],["2016-10-31",17.16,16.73335,23267600],["2016-11-01",16.98,16.55783,27146100],["2016-11-02",16.68,16.26529,24949700],["2016-11-03",16.62,16.20678,17255100],["2016-11-04",16.68,16.26529,18026600],["2016-11-07",17.38,16.94789,21673200],["2016-11-08",17.41,16.97714,18062700],["2016-11-09",17.2,16.77236,33873300],["2016-11-10",16.99,16.56758,30282200],["2016-11-11",17.67,17.23068,31043300],["2016-11-14",17.71,17.26968,26313300],["2016-11-15",18.1,17.64998,25153900],["2016-11-16",18.24,17.7865,21629000],["2016-11-17",19.18,18.70313,45958100],["2016-11-18",19.21,18.73238,29121600],["2016-11-21",19.49,19.00542,22744000],["2016-11-22",19.74,19.2492,22219100],["2016-11-23",19.91,19.41498,20041300],["2016-11-25",20.13,19.62951,16308000],["2016-11-28",19.99,19.49299,22205900],["2016-11-29",19.42,18.93716,37924400],["2016-11-30",19.53,19.04443,26031700],["2016-12-01",18.48,18.02054,40713100],["2016-12-02",18.79,18.32282,25887600],["2016-12-05",18.61,18.1473,26635500],["2016-12-06",19.06,18.58611,22267800],["2016-12-07",20.44,19.9318,44735700],["2016-12-08",20.66,20.14634,36257400],["2016-12-09",20.5,19.99031,23978000],["2016-12-12",20.02,19.52225,28676100],["2016-12-13",20.13,19.62951,26252400],["2016-12-14",20.02,19.52225,19489100],["2016-12-15",20.29,19.78553,19453100],["2016-12-16",20.27,19.76603,36643400],["2016-12-19",20.35,19.84404,23555900],["2016-12-20",20.65,20.13658,23018500],["2016-12-21",20.58,20.06833,32034500],["2016-12-22",23.19,22.61344,85870000],["2016-12-23",23.26,22.68169,27780100],["2016-12-27",23.3,22.72069,24214100],["2016-12-28",22.78,22.21363,24026900],["2016-12-29",22.27,21.7163,19890500],["2016-12-30",21.92,21.37501,20268900],["2017-01-03",22.55,21.98935,24962900],["2017-01-04",22.36,21.80407,20426800],["2017-01-05",22.11,21.56028,19759400],["2017-01-06",22.04,21.49203,17782200],["2017-01-09",22.34,21.78457,21537200],["2017-01-10",22.48,21.92108,20644300],["2017-01-11",22.79,22.22338,20907700],["2017-01-12",22.31,21.7553,27592300],["2017-01-13",22.18,21.62855,14025700],["2017-01-17",21.74,21.19948,20053800],["2017-01-18",22.32,21.76506,19493400],["2017-01-19",21.71,21.17023,31259000],["2017-01-20",21.96,21.41401,19978700],["2017-01-23",21.89,21.34576,16070300],["2017-01-24",22.85,22.28188,29461400],["2017-01-25",23.56,22.97423,31611800],["2017-01-26",23.52,22.93522,19379100],["2017-01-27",23.97,23.37404,18626100],["2017-01-30",24.18,23.57882,30508100],["2017-01-31",24.11,23.51056,22712500],["2017-02-01",24.75,24.13465,28728200],["2017-02-02",24.79,24.17366,45499700],["2017-02-03",24.6,23.98837,25054400],["2017-02-06",24.34,23.73484,18900000],["2017-02-07",24.6,23.98837,19879300],["2017-02-08",24.21,23.60807,21559200],["2017-02-09",24.45,23.8421,27887400],["2017-02-10",24.05,23.45205,28578400],["2017-02-13",23.9,23.30578,16876400],["2017-02-14",23.12,22.54517,60685200],["2017-02-15",23.02,22.44766,28215800],["2017-02-16",22.98,22.40865,23819800],["2017-02-17",23.35,22.76946,22108700],["2017-02-21",23.77,23.17901,20256300],["2017-02-22",23.75,23.15951,16013300],["2017-02-23",23.48,22.89623,20172900],["2017-02-24",23.24,22.66219,22019600],["2017-02-27",23.76,23.16926,17999800],["2017-02-28",23.44,22.85722,21447500],["2017-03-01",24.55,23.93962,27989300],["2017-03-02",24.7,24.08589,45941900],["2017-03-03",25.57,24.93426,37862400],["2017-03-06",25.71,25.07078,25527800],["2017-03-07",25.64,25.00252,20313000],["2017-03-08",25.38,24.74898,24921100],["2017-03-09",25.15,24.5247,21786600],["2017-03-10",25.18,24.55396,28919000],["2017-03-13",25.7,25.06103,23768200],["2017-03-14",25.58,24.94401,14587500],["2017-03-15",26.12,25.47058,29779900],["2017-03-16",26.04,25.39257,19147300],["2017-03-17",25.8,25.15854,19126500],["2017-03-20",26.21,25.55835,26918800],["2017-03-21",25.52,24.8855,28397500],["2017-03-22",26.06,25.41208,25092500],["2017-03-23",26.47,25.81188,47118300],["2017-03-24",28.43,27.72315,107481800],["2017-03-27",28.76,28.04494,48190000],["2017-03-28",28.69,27.97669,24776400],["2017-03-29",28.5,27.79142,23060600],["2017-03-30",28.97,28.24973,25092700],["2017-03-31",28.9,28.18147,32337800],["2017-04-03",28.64,27.92793,21629100],["2017-04-04",28.59,27.87918,13957900],["2017-04-05",28.26,27.55737,22389900],["2017-04-06",28.62,27.90842,19423700],["2017-04-07",28.52,27.81091,20325500],["2017-04-10",27.64,26.95279,27422100],["2017-04-11",27.18,26.50423,38619300],["2017-04-12",26.69,26.02641,24621900],["2017-04-13",26.74,26.07516,26077500],["2017-04-17",27.13,26.45547,14108600],["2017-04-18",27.14,26.46522,14407100],["2017-04-19",27.26,26.58224,21231900],["2017-04-20",27.96,27.26484,23633000],["2017-04-21",27.32,26.64075,28361700],["2017-04-24",26.57,25.90939,44041000],["2017-04-25",26.99,26.31895,22881400],["2017-04-26",26.79,26.12393,24670700],["2017-04-27",27.63,26.94304,24626900],["2017-04-28",27.67,26.98205,28105100],["2017-05-01",28.29,27.58663,23938000],["2017-05-02",27.77,27.07956,25335300],["2017-05-03",28,27.30384,15061300],["2017-05-04",27.79,27.09907,15544600],["2017-05-05",28.2,27.49887,15639600],["2017-05-08",28.06,27.36235,32326800],["2017-05-09",28.81,28.0937,31073400],["2017-05-10",29.32,28.59102,29267500],["2017-05-11",29.03,28.30823,22494600],["2017-05-12",28.93,28.21072,15902700],["2017-05-15",28.83,28.11321,21899900],["2017-05-16",29.02,28.29848,14940800],["2017-05-17",27,26.3287,38027900],["2017-05-18",27.48,26.79677,26863000],["2017-05-19",27.82,27.12831,19173200],["2017-05-22",28.06,27.36235,18032700],["2017-05-23",28.29,27.58663,21800800],["2017-05-24",28.99,28.26923,22216800],["2017-05-25",29.43,28.69828,20714000],["2017-05-26",29.76,29.02008,17784800],["2017-05-30",30.7,29.93671,34690000],["2017-05-31",30.77,30.00497,26402900],["2017-06-01",30.76,29.99522,20534800],["2017-06-02",31.21,30.43403,20206300],["2017-06-05",31.21,30.43403,24360800],["2017-06-06",31.57,30.78508,33125800],["2017-06-07",32.5,31.69196,32635800],["2017-06-08",32.45,31.6432,29156500],["2017-06-09",30.6,29.8392,53064200],["2017-06-12",31.2,30.42428,46550900],["2017-06-13",31.54,30.75583,33767900],["2017-06-14",31.06,30.28776,28935000],["2017-06-15",30.56,29.80019,33670600],["2017-06-16",29.86,29.1176,42881700],["2017-06-19",31.2,30.42428,24915000],["2017-06-20",30.83,30.06347,25793300],["2017-06-21",32.01,31.21414,30579000],["2017-06-22",31.89,31.09712,23050800],["2017-06-23",31.73,30.9411,45323800],["2017-06-26",32.5,31.69196,34750700],["2017-06-27",31.66,30.87284,33221500],["2017-06-28",32.24,31.43843,28415900],["2017-06-29",31.47,30.68757,53948400],["2017-06-30",29.86,29.1176,73308000],["2017-07-03",29.14,28.41549,36830400],["2017-07-05",30.51,29.75144,40444600],["2017-07-06",30.1,29.35163,27143800],["2017-07-07",30.2,29.44914,22023100],["2017-07-10",30.5,29.74169,24907900],["2017-07-11",31.37,30.59005,28530500],["2017-07-12",31.45,30.66807,22258600],["2017-07-13",31.13,30.35602,23773000],["2017-07-14",31.79,30.99961,28887600],["2017-07-17",31.72,30.93135,22320500],["2017-07-18",31.9,31.10687,14045000],["2017-07-19",31.82,31.02886,19984100],["2017-07-20",32,31.20439,23179300],["2017-07-21",32.01,31.21414,21146600],["2017-07-24",31.67,30.8826,17415500],["2017-07-25",29.9,29.1566,51216400],["2017-07-26",29.81,29.06884,26387400],["2017-07-27",30.24,29.48815,38967000],["2017-07-28",29.28,28.55202,31854900],["2017-07-31",28.12,27.42085,41112700],["2017-08-01",28.34,27.63539,28221600],["2017-08-02",28.63,27.91818,27226000],["2017-08-03",27.83,27.13807,30288400],["2017-08-04",27.92,27.22582,23947500],["2017-08-07",28.59,27.87918,16589300],["2017-08-08",28.84,28.12296,21903300],["2017-08-09",28.58,27.86942,14181800],["2017-08-10",27.49,26.80652,26147600],["2017-08-11",28.01,27.31359,23375900],["2017-08-14",29.24,28.51301,25254600],["2017-08-15",29.68,28.94207,23973600],["2017-08-16",30.69,29.92696,37879500],["2017-08-17",29.62,28.88356,26152500],["2017-08-18",30.38,29.62466,31178100],["2017-08-21",29.56,28.82505,26247700],["2017-08-22",30.45,29.69293,18821200],["2017-08-23",30.45,29.69293,21200400],["2017-08-24",30.22,29.46865,18056800],["2017-08-25",30.29,29.53691,13929800],["2017-08-28",31.08,30.30726,22531000],["2017-08-29",31.48,30.69732,23151900],["2017-08-30",31.61,30.82409,17467900],["2017-08-31",31.97,31.17513,25694000],["2017-09-01",32.6,31.78947,26034000],["2017-09-05",32.07,31.27265,28866600],["2017-09-06",32.25,31.44817,29290200],["2017-09-07",32.79,31.97474,25353300],["2017-09-08",32.45,31.6432,19649300],["2017-09-11",33.44,32.60859,31012100],["2017-09-12",34.29,33.43745,38685800],["2017-09-13",34.59,33.72999,41588100],["2017-09-14",34.58,33.72025,23007000],["2017-09-15",34.65,33.78851,37417300],["2017-09-18",35.43,34.54911,41330100],["2017-09-19",35.95,35.05619,26392200],["2017-09-20",35.97,35.0757,42243000],["2017-09-21",35.91,35.01716,22464900],["2017-09-22",36.07,35.1732,21559800],["2017-09-25",34.87,34.00304,35607200],["2017-09-26",34.18,33.33018,55112600],["2017-09-27",37.09,36.16784,84593900],["2017-09-28",37.96,37.01621,52569900],["2017-09-29",39.33,38.35215,48711400],["2017-10-02",40.01,39.01524,54244800],["2017-10-03",40.37,39.36628,27322300],["2017-10-04",39.56,38.57643,37908400],["2017-10-05",39.37,38.39116,22501000],["2017-10-06",39.67,38.68369,25150300],["2017-10-09",40.96,39.94161,27279300],["2017-10-10",41.98,40.93626,48214100],["2017-10-11",41.61,40.57547,53023600],["2017-10-12",40.58,39.57107,66789800],["2017-10-13",40.4,39.39555,35371200],["2017-10-16",41.49,40.45844,33696800],["2017-10-17",40.39,39.38579,41233700],["2017-10-18",41.65,40.61446,43528000],["2017-10-19",41.31,40.28291,47676000],["2017-10-20",41.5,40.4682,36293700],["2017-10-23",41.56,40.52671,26844200],["2017-10-24",41.6,40.5657,26299400],["2017-10-25",41.06,40.03913,31061100],["2017-10-26",40.6,39.59057,27453500],["2017-10-27",40.85,39.83435,31094700],["2017-10-30",41.65,40.61446,29119500],["2017-10-31",44.31,43.20833,61972200],["2017-11-01",44.38,43.27659,38842900],["2017-11-02",44.34,43.23759,25813000],["2017-11-03",43.71,42.62325,27694600],["2017-11-06",43.25,42.17469,28841000],["2017-11-07",43.95,42.85728,32422900],["2017-11-08",44.09,42.99379,19519600],["2017-11-09",43.5,42.41846,32501100],["2017-11-10",44.78,43.66665,33840800],["2017-11-13",45.6,44.46626,30522300],["2017-11-14",45.8,44.66128,29899200],["2017-11-15",45.36,44.23223,22434500],["2017-11-16",46.18,45.03184,24192600],["2017-11-17",46.16,45.01233,22613300],["2017-11-20",47.64,46.45553,26975000],["2017-11-21",49.4,48.17178,35756600],["2017-11-22",49.14,47.91824,28711800],["2017-11-24",49.68,48.44482,14203300],["2017-11-27",48.05,46.85534,44469700],["2017-11-28",47.93,46.73833,30633200],["2017-11-29",43.74,42.65251,81370100],["2017-11-30",42.39,41.33607,63895700],["2017-12-01",41.99,40.94601,73138600],["2017-12-04",39.9,38.90797,73640500],["2017-12-05",41.21,40.1854,56540700],["2017-12-06",41.58,40.54622,39735300],["2017-12-07",43.2,42.12593,43189000],["2017-12-08",43.21,42.13568,44717800],["2017-12-11",43.01,41.94065,32824000],["2017-12-12",41.86,40.81924,28492300],["2017-12-13",42.05,41.00451,28565600],["2017-12-14",42.24,41.1898,24582800],["2017-12-15",42.4,41.34582,58721700],["2017-12-18",43.71,42.62325,35075500],["2017-12-19",43.98,42.88654,51048300],["2017-12-20",45.75,44.61253,84338200],["2017-12-21",44.42,43.31559,50486100],["2017-12-22",44.12,43.02306,30372500],["2017-12-26",42.25,41.19954,41966200],["2017-12-27",42.48,41.42382,24175100],["2017-12-28",41.81,40.77049,28999700],["2017-12-29",41.12,40.09765,44642100],["2018-01-02",43.67,42.58423,37097000],["2018-01-03",44.98,43.86166,43376700],["2018-01-04",46.88,45.71443,52229500],["2018-01-05",45.8,44.66128,47381100],["2018-01-08",45.55,44.4175,32217400],["2018-01-09",42.97,41.90166,62982900],["2018-01-10",43.31,42.23319,53348000],["2018-01-11",42.82,41.75537,39402200],["2018-01-12",42.81,41.74563,28458500],["2018-01-16",42.92,41.85288,38174800],["2018-01-17",44.26,43.15957,38077100],["2018-01-18",43.99,42.89628,25152100],["2018-01-19",42.75,41.68711,41469200],["2018-01-22",42.88,41.81388,37879400],["2018-01-23",43.95,42.85728,41334100],["2018-01-24",43.08,42.00891,31305700],["2018-01-25",43.01,41.94065,40519200],["2018-01-26",43.67,42.58423,27177500],["2018-01-29",43.29,42.21368,29455000],["2018-01-30",41.67,40.63397,38861900],["2018-01-31",43.72,42.633,45114600],["2018-02-01",42.49,41.43358,35713500],["2018-02-02",40.82,39.8051,40657400],["2018-02-05",39.4,38.4204,45796800],["2018-02-06",43.88,42.78902,66972800],["2018-02-07",42.01,40.96552,51354800],["2018-02-08",40,39.00548,53794100],["2018-02-09",40.41,39.40528,65189300],["2018-02-12",42.19,41.14103,47941100],["2018-02-13",42.63,41.5701,30296800],["2018-02-14",43.45,42.36971,36765900],["2018-02-15",43.5,42.41846,35072300],["2018-02-16",44.21,43.11082,49404600],["2018-02-20",44.9,43.78366,36215900],["2018-02-21",44.54,43.43261,31618700],["2018-02-22",44.25,43.14981,24359600],["2018-02-23",46.53,45.37314,48476700],["2018-02-26",47.98,46.78708,41966100],["2018-02-27",48.58,47.37217,44731100],["2018-02-28",48.81,47.59644,45031400],["2018-03-01",47.62,46.43603,61278800],["2018-03-02",49.11,47.88898,52492900],["2018-03-05",52.03,50.73638,70984100],["2018-03-06",53.74,52.40387,73096300],["2018-03-07",53.97,52.62815,61670000],["2018-03-08",55.22,53.84708,51685900],["2018-03-09",54.59,53.23274,65504600],["2018-03-12",59.37,57.8939,138651600],["2018-03-13",59.43,57.9524,142315800],["2018-03-14",59.78,58.2937,80306900],["2018-03-15",58.84,57.37708,50963700],["2018-03-16",60.58,59.07381,69323100],["2018-03-19",60.14,58.64475,71373300],["2018-03-20",61.15,59.62964,53890500],["2018-03-21",61.07,59.55163,51220200],["2018-03-22",58.92,57.45508,74274700],["2018-03-23",54.21,52.86219,118369500],["2018-03-26",55.56,54.17862,70260700],["2018-03-27",52.4,51.09719,67785100],["2018-03-28",51.49,50.2098,62987500],["2018-03-29",52.14,50.84365,61458800],["2018-04-02",50.06,48.81536,59875500],["2018-04-03",51.55,50.26833,52436400],["2018-04-04",53.39,52.06258,60272800],["2018-04-05",49.84,48.60083,89203500],["2018-04-06",48.46,47.25514,79392200],["2018-04-09",47.96,46.76757,50532900],["2018-04-10",50.48,49.22493,50346500],["2018-04-11",50.48,49.22493,38942200],["2018-04-12",52.59,51.28247,46656300],["2018-04-13",52.23,50.93142,43598900],["2018-04-16",51.65,50.36584,30879500],["2018-04-17",52.26,50.96067,33325300],["2018-04-18",54.01,52.66716,55393600],["2018-04-19",51.42,50.14155,52635000],["2018-04-20",50.62,49.36145,38510800],["2018-04-23",49.02,47.80122,43693000],["2018-04-24",47.11,45.93871,61915400],["2018-04-25",47.6,46.41652,43781200],["2018-04-26",50.14,48.89339,39041400],["2018-04-27",47.52,46.33852,50049800],["2018-04-30",45.98,44.8368,54743800],["2018-05-01",46.79,45.62667,34154900],["2018-05-02",45.89,44.74903,31640800],["2018-05-03",46.62,45.4609,30489600],["2018-05-04",47.58,46.39702,28632200],["2018-05-07",48.48,47.27465,33996900],["2018-05-08",48.57,47.36242,25205500],["2018-05-09",51.01,49.74174,36489100],["2018-05-10",52.66,51.35072,37146300],["2018-05-11",51.82,50.53161,27646400],["2018-05-14",53,51.68227,33376300],["2018-05-15",54.01,52.66716,43307300],["2018-05-16",56.5,55.09525,59011900],["2018-05-17",54.7,53.34001,54832200],["2018-05-18",53.39,52.06258,46088800],["2018-05-21",55.48,54.10061,70858100],["2018-05-22",59.03,57.56235,111262700],["2018-05-23",59.97,58.47898,64066800],["2018-05-24",61.49,59.96119,74725000],["2018-05-25",61.35,59.82467,54715900],["2018-05-29",62.62,61.06309,75591900],["2018-05-30",62.57,61.01433,84737600],["2018-05-31",57.59,56.15815,101882200],["2018-06-01",58.74,57.27956,74761500],["2018-06-04",59.1,57.63061,64350500],["2018-06-05",59.41,57.9329,41711300],["2018-06-06",59.42,57.94264,36749000],["2018-06-07",59.63,58.14743,42264700],["2018-06-08",61.39,59.86368,57144900],["2018-06-11",61.39,59.86368,42251500],["2018-06-12",60.55,59.04456,43633300],["2018-06-13",60.05,58.55698,33281400],["2018-06-14",59.18,57.70862,43421900],["2018-06-15",58.23,56.78223,45854100],["2018-06-18",58.45,56.99677,36975600],["2018-06-19",59.25,57.77687,43486600],["2018-06-20",58.95,57.48434,57497600],["2018-06-21",59.44,57.96215,70419900],["2018-06-22",57.1,55.68033,63497500],["2018-06-25",53.16,51.83829,72196300],["2018-06-26",54.59,53.23274,42277100],["2018-06-27",52.26,50.96067,53007500],["2018-06-28",53.14,51.81879,36878900],["2018-06-29",52.44,51.1362,32582200],["2018-07-02",54.48,53.12547,38934200],["2018-07-03",51.48,50.20007,52190200],["2018-07-05",52.84,51.52625,51136400],["2018-07-06",53.23,51.90655,31841000],["2018-07-09",54.31,52.95969,32579700],["2018-07-10",55.74,54.35415,34852800],["2018-07-11",54.18,52.83294,38699200],["2018-07-12",55.45,54.07135,29647700],["2018-07-13",56.35,54.94898,28799000],["2018-07-16",56.15,54.75396,25735200],["2018-07-17",56.96,55.54381,24729100],["2018-07-18",57.45,56.02163,33729700],["2018-07-19",56.22,54.82221,39392100],["2018-07-20",55.02,53.65205,32588100],["2018-07-23",54.29,52.9402,42781500],["2018-07-24",53.17,51.84804,39011500],["2018-07-25",53.39,52.06258,39749200],["2018-07-26",53.76,52.42337,28862500],["2018-07-27",53.96,52.6184,30109700],["2018-07-30",53.01,51.69202,25747800],["2018-07-31",52.79,51.47749,29301700],["2018-08-01",52.29,50.98991,28200000],["2018-08-02",53.4,52.07232,28708000],["2018-08-03",52.81,51.497,22958900],["2018-08-06",52.67,51.36047,28776900],["2018-08-07",53.04,51.72128,21918600],["2018-08-08",53.39,52.06258,18074700],["2018-08-09",52.26,50.96067,34538400],["2018-08-10",51.37,50.0928,31340800],["2018-08-13",51.34,50.06354,24609500],["2018-08-14",50.62,49.36145,32050200],["2018-08-15",47.49,46.30927,57746200],["2018-08-16",47.1,45.92897,33663000],["2018-08-17",47.11,45.93871,34464200],["2018-08-20",48.07,46.87485,33022900],["2018-08-21",49.94,48.69835,38572900],["2018-08-22",50.24,48.99089,26740400],["2018-08-23",49.7,48.46432,26832000],["2018-08-24",50.7,49.43946,24785500],["2018-08-27",52.07,50.77539,29134100],["2018-08-28",52.34,51.03869,26198800],["2018-08-29",51.83,50.54136,31450800],["2018-08-30",52.76,51.44824,32416600],["2018-08-31",52.52,51.2142,29937300],["2018-09-04",51.93,50.63888,28975100],["2018-09-05",49.54,48.3083,39125100],["2018-09-06",44.65,43.53988,94413400],["2018-09-07",44.86,43.74465,47114300],["2018-09-10",44.9,43.78366,33078300],["2018-09-11",43.6,42.51598,48980700],["2018-09-12",41.74,40.70223,66916000],["2018-09-13",43.62,42.53548,59922100],["2018-09-14",44.3,43.19857,40610300],["2018-09-17",43.58,42.49649,28205300],["2018-09-18",45.33,44.20298,36507400],["2018-09-19",45.06,43.93968,29264700],["2018-09-20",46.06,44.91481,75144100],["2018-09-21",44.74,43.62764,97053400],["2018-09-24",45.16,44.0372,36918900],["2018-09-25",44.64,43.53012,32547500],["2018-09-26",44.35,43.24733,30299800],["2018-09-27",44.99,43.87141,26952400],["2018-09-28",45.23,44.10545,28080400],["2018-10-01",45.15,44.02744,26693400],["2018-10-02",45.76,44.62227,32397000],["2018-10-03",45.15,44.02744,29505100],["2018-10-04",44.16,43.06206,34579600],["2018-10-05",43.58,42.49649,35367100],["2018-10-08",43.07,41.99916,27426600],["2018-10-09",42.27,41.21905,31576400],["2018-10-10",41.61,40.57547,48452000],["2018-10-11",41.97,40.9265,48197000],["2018-10-12",42.47,41.41408,32851100],["2018-10-15",42.34,41.28732,27697300],["2018-10-16",43.21,42.13568,28827400],["2018-10-17",42.35,41.29706,27759000],["2018-10-18",41.3,40.27316,33560800],["2018-10-19",40.45,39.44431,28641400],["2018-10-22",39.76,38.77145,34441200],["2018-10-23",38.68,37.71832,46364200],["2018-10-24",35.43,34.54911,53096500],["2018-10-25",36.78,35.86555,39625700],["2018-10-26",35.4,34.51985,41257400],["2018-10-29",34.66,33.79825,34176400],["2018-10-30",36.01,35.1147,35319500],["2018-10-31",37.72,36.78218,44055400],["2018-11-01",40.12,39.12251,43981400],["2018-11-02",40.32,39.31754,33645700],["2018-11-05",39.92,38.92748,22904000],["2018-11-06",39.8,38.81046,19316600],["2018-11-07",40.93,39.91237,22957200],["2018-11-08",40.44,39.43455,15609300],["2018-11-09",39.11,38.13762,26102800],["2018-11-12",37.44,36.50914,24822400],["2018-11-13",37.85,36.90895,25870500],["2018-11-14",38.03,37.08447,23706400],["2018-11-15",39.91,38.91773,30046100],["2018-11-16",39.44,38.4594,25445700],["2018-11-19",36.83,35.9143,31039100],["2018-11-20",36.12,35.22195,38728600],["2018-11-21",36.38,35.4755,22728400],["2018-11-23",36.4,35.49499,11257800],["2018-11-26",36.57,35.66077,26569700],["2018-11-27",37,36.08007,21397300],["2018-11-28",38.71,37.74755,42293700],["2018-11-29",37.91,36.96745,23631300],["2018-11-30",38.56,37.6013,28176000],["2018-12-03",40.03,39.03474,35830000],["2018-12-04",36.88,35.96306,36616300],["2018-12-06",37.67,36.73342,37494400],["2018-12-07",35.31,34.43209,30619800],["2018-12-10",34.8,33.93476,33979700],["2018-12-11",35.21,34.33458,26238800],["2018-12-12",36.03,35.13419,26642500],["2018-12-13",35.02,34.1493,23825400],["2018-12-14",34.2,33.34969,28922100],["2018-12-17",33.88,33.03765,30891000],["2018-12-18",34.11,33.26194,46135400],["2018-12-19",31.41,30.62906,106669600],["2018-12-20",31.28,30.50229,60427600],["2018-12-21",30.32,29.56616,54630500],["2018-12-24",29.02,28.29848,23771800],["2018-12-26",30.89,30.12199,45711000],["2018-12-27",31.93,31.13613,39858300],["2018-12-28",31.57,30.78508,29873400],["2018-12-31",31.73,30.9411,21392100],["2019-01-02",32.75,31.93575,26004300],["2019-01-03",31,30.22925,29145500],["2019-01-04",32.7,31.88699,28557300],["2019-01-07",34,33.15466,44841500],["2019-01-08",33.74,32.90114,33434100],["2019-01-09",35.44,34.55886,54147900],["2019-01-10",35.91,35.01716,24437400],["2019-01-11",36.01,35.1147,30469800],["2019-01-14",34.67,33.80801,34612000],["2019-01-15",33.99,33.14492,30633600],["2019-01-16",33.58,32.74511,24890900],["2019-01-17",33.88,33.03765,29398500],["2019-01-18",35.76,34.8709,44872400],["2019-01-22",33.87,33.02789,37021900],["2019-01-23",34.24,33.38869,31011600],["2019-01-24",36.59,35.68026,65094800],["2019-01-25",38.96,37.99134,61032300],["2019-01-28",38.08,37.13322,44213000],["2019-01-29",37.39,36.46038,30331000],["2019-01-30",38.24,37.28925,32848100],["2019-01-31",38.22,37.26974,34130500],["2019-02-01",39.6,38.61543,36839900],["2019-02-04",39.47,38.48865,30851500],["2019-02-05",39.37,38.39116,25094000],["2019-02-06",41.52,40.4877,47472600],["2019-02-07",39.38,38.4009,40396400],["2019-02-08",38.58,37.62079,35573200],["2019-02-11",38.58,37.62079,30356500],["2019-02-12",40.4,39.39555,43587900],["2019-02-13",41.68,40.64371,50101700],["2019-02-14",42.23,41.18003,41759200],["2019-02-15",41.99,40.94601,28968400],["2019-02-19",41.96,40.91676,25575900],["2019-02-20",42.21,41.16053,28048700],["2019-02-21",41.53,40.49745,24048800],["2019-02-22",42.57,41.5116,22834300],["2019-02-25",42.75,41.68711,25233700],["2019-02-26",42.96,41.89189,18051500],["2019-02-27",41.32,40.29267,29522200],["2019-02-28",40.88,39.86361,25777900],["2019-03-01",41.58,40.54622,26755800],["2019-03-04",41.06,40.03913,27047800],["2019-03-05",39.99,38.99574,28798800],["2019-03-06",37.93,36.98695,44890400],["2019-03-07",37.83,36.88945,31567800],["2019-03-08",38.65,37.68906,34080900],["2019-03-11",39.03,38.05959,25164700],["2019-03-12",39.25,38.27414,18623500],["2019-03-13",38.83,37.86458,22786300],["2019-03-14",38.41,37.45501,19757300],["2019-03-15",39.54,38.55693,30702000],["2019-03-18",39.61,38.62518,22296600],["2019-03-19",40.37,39.36628,32407300],["2019-03-20",40.13,39.13226,41714400],["2019-03-21",43.99,42.89628,84985400],["2019-03-22",41.62,40.58521,46605600],["2019-03-25",40.55,39.54181,34516000],["2019-03-26",40.32,39.31754,24689600],["2019-03-27",39.23,38.25463,26856700],["2019-03-28",39.34,38.3619,24584500],["2019-03-29",41.33,40.30242,35716900],["2019-04-01",42.25,41.19954,28073000],["2019-04-02",42.44,41.38482,21438100],["2019-04-03",43.9,42.80852,39097200],["2019-04-04",42.89,41.82365,37038400],["2019-04-05",43.32,42.24295,21119400],["2019-04-08",42.9,41.83338,24546800],["2019-04-09",41.72,40.68272,29055900],["2019-04-10",42.17,41.12154,23252200],["2019-04-11",42.28,41.2288,18163900],["2019-04-12",42.01,40.96552,21740400],["2019-04-15",41.82,40.78024,16932300],["2019-04-16",42.76,41.69686,19337500],["2019-04-17",43.15,42.07717,22092000],["2019-04-18",43.4,42.32095,16193600],["2019-04-22",43.4,42.32095,19447900],["2019-04-23",42.77,41.70662,21489400],["2019-04-24",43.03,41.96014,19637000],["2019-04-25",42.75,41.68711,28346200],["2019-04-26",42.1,41.05327,26092400],["2019-04-29",42.11,41.06302,13452800],["2019-04-30",42.06,41.01426,16342700],["2019-05-01",41.9,40.85826,17673300],["2019-05-02",42.56,41.50184,17046800],["2019-05-03",43.33,42.25269,16577000],["2019-05-06",42.13,41.08253,25776000],["2019-05-07",40.26,39.25902,35094100],["2019-05-08",39.75,38.7617,26190100],["2019-05-09",39.27,38.29363,27844400],["2019-05-10",38.94,37.97184,30368100],["2019-05-13",37.38,36.45063,33092100],["2019-05-14",38.51,37.55252,24004000],["2019-05-15",38.41,37.45501,17532300],["2019-05-16",37.31,36.38237,29479200],["2019-05-17",36.06,35.16345,31096300],["2019-05-20",34.62,33.75925,34489500],["2019-05-21",35.64,34.75389,32501300],["2019-05-22",34.73,33.86652,20902400],["2019-05-23",33.82,32.97915,32186700],["2019-05-24",34,33.15466,19706000],["2019-05-28",32.94,32.12102,26758400],["2019-05-29",33.29,32.46231,28796100],["2019-05-30",33.32,32.49157,20957600],["2019-05-31",32.61,31.79922,18607300],["2019-06-03",32.69,31.87723,21174500],["2019-06-04",34.49,33.63249,25076000],["2019-06-05",33.34,32.51108,27070300],["2019-06-06",33.47,32.63784,21088100],["2019-06-07",33.99,33.14492,21430400],["2019-06-10",34.94,34.07129,21728000],["2019-06-11",34.84,33.97379,19208600],["2019-06-12",32.96,32.14053,28746500],["2019-06-13",33.38,32.55009,16586700],["2019-06-14",32.66,31.84798,19715000],["2019-06-17",32.43,31.6237,20050000],["2019-06-18",34.29,33.43745,33727300],["2019-06-19",33.94,33.09615,20436400],["2019-06-20",34.15,33.30093,21691500],["2019-06-21",33.25,32.42331,38858200],["2019-06-24",33.19,32.3648,27306000],["2019-06-25",32.68,31.86747,39590500],["2019-06-26",37.04,36.11908,100271600],["2019-06-27",38.07,37.12347,51612400],["2019-06-28",38.59,37.63054,61402700],["2019-07-01",40.11,39.11275,60928000],["2019-07-02",39.6,38.61543,29774500],["2019-07-03",39.59,38.60568,13479700],["2019-07-05",39.42,38.4399,18408000],["2019-07-08",40.41,39.40528,28148500],["2019-07-09",41.35,40.32193,28254700],["2019-07-10",42.9,41.83338,51625500],["2019-07-11",43.48,42.39896,30392400],["2019-07-12",44.51,43.40335,33257800],["2019-07-15",44.4,43.2961,26623300],["2019-07-16",43.06,41.98941,31238900],["2019-07-17",43.37,42.29169,19539300],["2019-07-18",44.67,43.55937,26456600],["2019-07-19",45.52,44.38825,39328400],["2019-07-22",47.19,46.01673,46042800],["2019-07-23",46.95,45.78268,29354400],["2019-07-24",47.99,46.79683,33169900],["2019-07-25",47.77,46.58231,28127800],["2019-07-26",47.49,46.30927,19676200],["2019-07-29",46.82,45.65592,21939500],["2019-07-30",47.46,46.28001,21301600],["2019-07-31",44.89,43.77391,34493900],["2019-08-01",43.6,42.51598,37906500],["2019-08-02",44.08,42.98405,31954100],["2019-08-05",41.94,40.89725,35172900],["2019-08-06",42.62,41.56034,26857000],["2019-08-07",41.75,40.71198,35604600],["2019-08-08",42.63,41.5701,18567500],["2019-08-09",41.52,40.4877,22900300],["2019-08-12",42.13,41.08253,23969200],["2019-08-13",44.17,43.07181,33040200],["2019-08-14",42.04,40.99477,24657200],["2019-08-15",42.24,41.1898,16104000],["2019-08-16",43.55,42.46723,17914100],["2019-08-19",45.01,43.89093,22613400],["2019-08-20",44.23,43.13032,13191000],["2019-08-21",44.17,43.07181,14973800],["2019-08-22",44.78,43.66665,20599000],["2019-08-23",42.96,41.89189,27519900],["2019-08-26",43.43,42.35021,12282800],["2019-08-27",42.44,41.38482,19122100],["2019-08-28",43.15,42.07717,11545700],["2019-08-29",44.67,43.55937,18674100],["2019-08-30",45.27,44.14447,16391500],["2019-09-03",44.99,43.87141,17108100],["2019-09-04",46.81,45.64617,26978100],["2019-09-05",49.03,47.81098,33075500],["2019-09-06",48.97,47.75246,19565700],["2019-09-09",49.13,47.90849,19474400],["2019-09-10",49.39,48.16202,23111300],["2019-09-11",50.48,49.22493,31012900],["2019-09-12",50.44,49.18592,19671300],["2019-09-13",50.5,49.24442,14733000],["2019-09-16",50.15,48.90313,17495300],["2019-09-17",50.84,49.57596,13776500],["2019-09-18",50.48,49.22493,15247100],["2019-09-19",49.82,48.58133,16633600],["2019-09-20",49.16,47.93774,23195000],["2019-09-23",49.6,48.3668,16198500],["2019-09-24",48.51,47.30389,24959000],["2019-09-25",49.47,48.24004,23571800],["2019-09-26",48.6,47.39167,33341000],["2019-09-27",43.21,42.13568,75941400],["2019-09-30",42.85,41.78463,31423100],["2019-10-01",42.3,41.2483,28087300],["2019-10-02",41.98,40.93626,26408500],["2019-10-03",43.46,42.37946,23627100],["2019-10-04",44.55,43.44236,21860000],["2019-10-07",44.16,43.06206,14911600],["2019-10-08",42.64,41.57985,20664600],["2019-10-09",42.88,41.81388,12784000],["2019-10-10",43.28,42.20393,15572600],["2019-10-11",45.1,43.97869,27483700],["2019-10-14",44.86,43.74465,12443300],["2019-10-15",46.46,45.30488,17767700],["2019-10-16",45.16,44.0372,16646900],["2019-10-17",45.5,44.36874,11718700],["2019-10-18",43.47,42.38922,26215300],["2019-10-21",45.22,44.0957,15473700],["2019-10-22",44.66,43.54963,13802400],["2019-10-23",44.66,43.54963,13959200],["2019-10-24",47.1,45.92897,25760200],["2019-10-25",48.03,46.83584,19855300],["2019-10-28",48.69,47.47943,15240000],["2019-10-29",48.11,46.91385,12183600],["2019-10-30",47.88,46.68957,12932800],["2019-10-31",47.55,46.36777,15445800],["2019-11-01",48.38,47.17712,18311700],["2019-11-04",49.59,48.35705,16021500],["2019-11-05",48.68,47.46968,13682600],["2019-11-06",47.68,46.49454,21803600],["2019-11-07",48.4,47.19664,19253600],["2019-11-08",47.19,46.01673,18518800],["2019-11-11",46.26,45.10984,14635900],["2019-11-12",46.9,45.73393,15170700],["2019-11-13",46.3,45.14885,15423600],["2019-11-14",46.8,45.63643,11797400],["2019-11-15",47.71,46.52379,17859200],["2019-11-18",47.82,46.63105,12631200],["2019-11-19",46.58,45.42189,18384000],["2019-11-20",45.57,44.437,24660700],["2019-11-21",45.55,44.4175,14192900],["2019-11-22",45.87,44.72954,11253700],["2019-11-25",47.52,46.33852,18803600],["2019-11-26",46.72,45.55841,12849300],["2019-11-27",48.16,46.9626,15409400],["2019-11-29",47.51,46.32877,7343600],["2019-12-02",46.39,45.23661,16053800],["2019-12-03",45.23,44.10545,20321400],["2019-12-04",46.3,45.14885,16921700],["2019-12-05",46.62,45.4609,13003800],["2019-12-06",47.93,46.73833,20468100],["2019-12-09",46.45,45.29513,16540500],["2019-12-10",47.46,46.28001,19263100],["2019-12-11",49.26,48.03526,22081300],["2019-12-12",50.97,49.70275,36590800],["2019-12-13",51.2,49.92703,30039700],["2019-12-16",52.94,51.62376,38629600],["2019-12-17",53,51.68227,28344800],["2019-12-18",53.04,51.72128,39099100],["2019-12-19",54.53,53.17423,55792900],["2019-12-20",55.06,53.69106,44285000],["2019-12-23",55.4,54.02261,23693800],["2019-12-24",55.42,54.0421,8621900],["2019-12-26",55.11,53.73981,13537400],["2019-12-27",54.03,52.68666,17176700],["2019-12-30",53.21,51.88705,15271500],["2019-12-31",53.78,52.44288,13296400],["2020-01-02",55.39,54.01285,20173200],["2020-01-03",54.53,53.17423,16815800],["2020-01-06",53.57,52.2381,18768700],["2020-01-07",58.27,56.82125,49908200],["2020-01-08",57.52,56.08989,29730800],["2020-01-09",57.31,55.88511,22376100],["2020-01-10",56.67,55.26102,19122800],["2020-01-13",57.45,56.02163,16163000],["2020-01-14",57.52,56.08989,26454300],["2020-01-15",56.17,54.77346,21638600],["2020-01-16",57.68,56.24591,22732700],["2020-01-17",57.66,56.22641,20549200],["2020-01-21",58.97,57.50385,24821700],["2020-01-22",59.17,57.69886,22604400],["2020-01-23",59.2,57.72812,26146100],["2020-01-24",57.76,56.32393,28555300],["2020-01-27",55.41,54.03235,27310100],["2020-01-28",56.47,55.066,18544900],["2020-01-29",55.3,53.92508,19278300],["2020-01-30",55.03,53.6618,30783800],["2020-01-31",53.09,51.77003,28550800],["2020-02-03",53.78,52.44288,20471900],["2020-02-04",55.5,54.1201,19998600],["2020-02-05",56.77,55.35855,19795300],["2020-02-06",58.68,57.22104,23358700],["2020-02-07",56.88,55.4658,20891100],["2020-02-10",57.33,55.90461,15929000],["2020-02-11",57.25,55.8266,26776900],["2020-02-12",59.27,57.79638,47180800],["2020-02-13",59.33,57.85489,23679700],["2020-02-14",58.5,57.04552,20920200],["2020-02-18",57.75,56.31417,21513200],["2020-02-19",59.99,58.49848,23335500],["2020-02-20",59,57.53309,20797100],["2020-02-21",56.99,55.57306,27038900],["2020-02-24",55.01,53.6423,33321100],["2020-02-25",52.1,50.80464,41894200],["2020-02-26",52.37,51.06793,28075600],["2020-02-27",50.58,49.32243,36349200],["2020-02-28",52.56,51.25321,40121300],["2020-03-02",54.59,53.23274,33272700],["2020-03-03",51.8,50.51211,36893200],["2020-03-04",55.29,53.91533,28222000],["2020-03-05",53.72,52.38436,26223000],["2020-03-06",51.47,50.19031,30313700],["2020-03-09",45.97,44.82705,31260800],["2020-03-10",47.86,46.67007,31652900],["2020-03-11",43.72,42.633,38483800],["2020-03-12",38.81,37.84507,40117200],["2020-03-13",42.99,41.92115,35264800],["2020-03-16",34.47,33.61298,36879100],["2020-03-17",37.38,36.45063,34869000],["2020-03-18",34.69,33.82751,36519000],["2020-03-19",36.29,35.38773,31015200],["2020-03-20",36.11,35.2122,37667400],["2020-03-23",38.25,37.299,45286000],["2020-03-24",43.27,42.19418,45588000],["2020-03-25",42.5,41.44333,54091000],["2020-03-26",44.79,43.6764,62450700],["2020-03-27",43.48,42.39896,39791500],["2020-03-30",44.52,43.41311,33763900],["2020-03-31",42.06,41.01426,36723700],["2020-04-01",39.89,38.89822,37452800],["2020-04-02",41.09,40.06839,31457700],["2020-04-03",41.22,40.19516,28522400],["2020-04-06",46.37,45.21711,37899100],["2020-04-07",46.54,45.38288,34646400],["2020-04-08",48.29,47.08937,27694400],["2020-04-09",46.13,44.98308,39799400],["2020-04-13",46.17,45.02208,30449900],["2020-04-14",47.62,46.43603,25738000],["2020-04-15",46.43,45.27562,22389400],["2020-04-16",45.53,44.39799,26589000],["2020-04-17",45.7,44.56377,23388300],["2020-04-20",43.4,42.32095,30463300],["2020-04-21",41.41,40.38043,32482200],["2020-04-22",43.91,42.81827,21346600],["2020-04-23",43.77,42.68176,22273100],["2020-04-24",44.16,43.06206,16581800],["2020-04-27",45.28,44.15421,16667200],["2020-04-28",45.31,44.18347,25234900],["2020-04-29",49.83,48.59108,35743000],["2020-04-30",47.89,46.69932,28585400],["2020-05-01",45.06,43.93968,28194000],["2020-05-04",44.46,43.3546,21377100],["2020-05-05",45.41,44.28098,21007500],["2020-05-06",46.08,44.93432,22011900],["2020-05-07",46.59,45.43165,16372100],["2020-05-08",48.25,47.05037,17437100],["2020-05-11",48.2,47.00161,17353500],["2020-05-12",45.69,44.55402,26738900],["2020-05-13",43.53,42.44771,35117500],["2020-05-14",45.73,44.59303,27543500],["2020-05-15",44.41,43.30584,28803900],["2020-05-18",45.92,44.7783,20307800],["2020-05-19",45.12,43.9982,17389500],["2020-05-20",46.64,45.4804,17876500],["2020-05-21",45.22,44.0957,17445300],["2020-05-22",44.94,43.82266,13385400],["2020-05-26",45.8,44.66128,24303900],["2020-05-27",49.45,48.22055,56071500],["2020-05-28",46.47,45.31462,38289300],["2020-05-29",47.91,46.71883,26337000],["2020-06-01",46.34,45.18786,21809100],["2020-06-02",46.82,45.65592,23035600],["2020-06-03",48.92,47.70372,34662100],["2020-06-04",51.22,49.94652,34830800],["2020-06-05",53.72,52.38436,34110700],["2020-06-08",53.7,52.36487,22850600],["2020-06-09",53.15,51.82855,17840800],["2020-06-10",52.47,51.16544,18766700],["2020-06-11",48.52,47.31366,29897600],["2020-06-12",48.69,47.47943,24293600],["2020-06-15",49.24,48.01575,18092300],["2020-06-16",51.02,49.7515,20987200],["2020-06-17",50.96,49.69299,13905100],["2020-06-18",50.48,49.22493,13220200],["2020-06-19",50.83,49.56623,28081500],["2020-06-22",51.15,49.87827,15952200],["2020-06-23",49.84,48.60083,23194200],["2020-06-24",48.29,47.08937,19346500],["2020-06-25",49.19,47.967,14971900],["2020-06-26",48.49,47.2844,16929700],["2020-06-29",49.15,47.92799,24666200],["2020-06-30",51.52,50.23907,47852100],["2020-07-01",49.7,48.46432,25218400],["2020-07-02",49.83,48.59108,18562400],["2020-07-06",50.92,49.65398,16321000],["2020-07-07",49.09,47.86948,19797900],["2020-07-08",49.71,48.47407,15311900],["2020-07-09",49.98,48.73737,18510800],["2020-07-10",50.7,49.43946,18128700],["2020-07-13",49.46,48.23028,23296400],["2020-07-14",49.71,48.47407,17455200],["2020-07-15",50.51,49.25418,15911400],["2020-07-16",50.1,48.85437,14014000],["2020-07-17",49.47,48.24004,15003800],["2020-07-20",51.21,49.93677,17604200],["2020-07-21",51.52,50.23907,16650200],["2020-07-22",51.65,50.36584,11412600],["2020-07-23",52.64,51.33121,33399900],["2020-07-24",50.02,48.77636,25348000],["2020-07-27",51.59,50.30734,15991700],["2020-07-28",50.09,48.84463,15614400],["2020-07-29",50.39,49.13717,14714800],["2020-07-30",50.74,49.47847,17644300],["2020-07-31",50.06,48.81536,17433200],["2020-08-03",50.39,49.13717,15143500],["2020-08-04",51.3,50.02452,15753100],["2020-08-05",51.05,49.78075,13198600],["2020-08-06",48.7,47.48918,32204700],["2020-08-07",48.75,47.53794,13637300],["2020-08-10",49.15,47.92799,15881500],["2020-08-11",47.76,46.57256,21532800],["2020-08-12",48.48,47.27465,17176600],["2020-08-13",46.14,44.99282,41051700],["2020-08-14",45.6,44.46626,18167300],["2020-08-17",45.22,44.0957,17303800],["2020-08-18",44.4,43.2961,20118100],["2020-08-19",44.05,42.95478,19455500],["2020-08-20",42.99,41.92115,22445400],["2020-08-21",42.66,41.59935,15476700],["2020-08-24",43.76,42.672,14972200],["2020-08-25",45.1,43.97869,21524900],["2020-08-26",44.96,43.84216,15328900],["2020-08-27",44.62,43.51061,13777000],["2020-08-28",45.69,44.55402,13459100],["2020-08-31",45.51,44.37849,13241800],["2020-09-01",45.76,44.62227,14079800],["2020-09-02",47.83,46.64082,24636200],["2020-09-03",46.33,45.17812,20632800],["2020-09-04",46.48,45.32437,20608500],["2020-09-08",45.03,43.91042,20893600],["2020-09-09",45.15,44.02744,17529100],["2020-09-10",44.87,43.75441,13744700],["2020-09-11",46.09,44.94408,18365500],["2020-09-14",49.03,47.81098,26715400],["2020-09-15",49.05,47.83048,14456000],["2020-09-16",50.21,48.96164,23542200],["2020-09-17",50.98,49.71249,20556900],["2020-09-18",50.74,49.47847,25549000],["2020-09-21",49.15,47.92799,21257500],["2020-09-22",49.7,48.46432,10845300],["2020-09-23",49.85,48.61058,19160000],["2020-09-24",49.47,48.24004,13842300],["2020-09-25",49.14,47.91824,17773000],["2020-09-28",49.72,48.48383,18904000],["2020-09-29",50.71,49.4492,35676600],["2020-09-30",46.96,45.79246,55392600],["2020-10-01",47.92,46.72857,24460000],["2020-10-02",46.55,45.39263,20277500],["2020-10-05",47.6,46.41652,16933700],["2020-10-06",47.32,46.14349,17926200],["2020-10-07",48.41,47.2064,13889300],["2020-10-08",49.9,48.65935,14569700],["2020-10-09",49.89,48.64959,13933700],["2020-10-12",50.68,49.41995,13108800],["2020-10-13",51.85,50.56086,22179400],["2020-10-14",51.63,50.34633,15899400],["2020-10-15",51.94,50.64863,14000600],["2020-10-16",51.61,50.32683,14225400],["2020-10-19",52.63,51.32147,24176200],["2020-10-20",53.53,52.19909,17343400],["2020-10-21",53.31,51.98456,12922200],["2020-10-22",54.38,53.02797,14842600],["2020-10-23",52.85,51.536,16175700],["2020-10-26",52.14,50.84365,11678900],["2020-10-27",51.96,50.66813,8964800],["2020-10-28",50,48.75686,15463700],["2020-10-29",50.48,49.22493,12420700],["2020-10-30",50.34,49.08841,15955700],["2020-11-02",49.71,48.47407,13103200],["2020-11-03",51.08,49.81001,11429500],["2020-11-04",51.96,50.66813,13554400],["2020-11-05",54.58,53.22299,16373600],["2020-11-06",55.16,53.78857,13922600],["2020-11-09",55.96,54.56868,20968500],["2020-11-10",55.41,54.03235,14502100],["2020-11-11",56.36,54.95872,14765500],["2020-11-12",56.25,54.85147,13785600],["2020-11-13",57.93,56.4897,14318800],["2020-11-16",61.86,60.32198,31397200],["2020-11-17",61.99,60.44876,17703600],["2020-11-18",60.74,59.22983,18734500],["2020-11-19",61.83,60.29274,12723600],["2020-11-20",61.4,59.87342,14115700],["2020-11-23",64.18,62.5843,20612600],["2020-11-24",63.95,62.36003,22625600],["2020-11-25",63.43,61.85295,12468500],["2020-11-27",64.23,62.63306,7500200],["2020-11-30",64.09,62.49653,20373500],["2020-12-01",67.08,65.41221,36160400],["2020-12-02",69.11,67.39172,23298900],["2020-12-03",69.9,68.16209,20462300],["2020-12-04",73.34,71.51655,31860800],["2020-12-07",72.61,70.8047,17460600],["2020-12-08",73.19,71.37029,15431100],["2020-12-09",71.41,69.63456,18367300],["2020-12-10",71.28,69.50777,15610600],["2020-12-11",70.53,68.77644,15322000],["2020-12-14",71.54,69.76134,13573700],["2020-12-15",73.15,71.33131,11538300],["2020-12-16",72.99,71.17528,13889300],["2020-12-17",72.26,70.46341,11988100],["2020-12-18",71.46,69.68332,23912500],["2020-12-21",71.47,69.69304,13180400],["2020-12-22",70.44,68.68866,11154200],["2020-12-23",69.95,68.21084,8524000],["2020-12-24",70.58,68.82519,4848500],["2020-12-28",70.66,68.90319,8345200],["2020-12-29",70.21,68.46436,9403400],["2020-12-30",71.92,70.13186,11620300],["2020-12-31",75.18,73.31082,23214500],["2021-01-04",74.05,72.2089,31155900],["2021-01-05",77.26,75.33911,33418200],["2021-01-06",77.11,75.19282,22390900],["2021-01-07",79.11,77.1431,27945300],["2021-01-08",77.42,75.49511,51272100],["2021-01-11",78.67,76.71404,19920800],["2021-01-12",79.46,77.48441,18231000],["2021-01-13",79.91,77.92322,15067700],["2021-01-14",81.3,79.27865,17639300],["2021-01-15",80.72,78.71307,14322600],["2021-01-19",85.5,83.37422,26602500],["2021-01-20",83.5,81.42396,21191700],["2021-01-21",85.01,82.89642,14696200],["2021-01-22",82.28,80.23428,14229500],["2021-01-25",81.28,79.25915,19283400],["2021-01-26",79.51,77.53316,13678000],["2021-01-27",75.09,73.22305,23513400],["2021-01-28",78.39,76.44102,18351400],["2021-01-29",78.27,76.32399,17934400],["2021-02-01",80.43,78.43029,14900200],["2021-02-02",81.62,79.59069,11386200],["2021-02-03",79.11,77.1431,17456000],["2021-02-04",81.25,79.2299,11519700],["2021-02-05",81.1,79.08363,10958000],["2021-02-08",84.01,81.92126,12394800],["2021-02-09",83.32,81.24844,10362500],["2021-02-10",82.35,80.30254,9869200],["2021-02-11",86.48,84.32986,18750400],["2021-02-12",88.01,85.82182,14273900],["2021-02-16",87.74,85.55854,10312800],["2021-02-17",86.05,83.91057,10033500],["2021-02-18",88.54,86.33864,19168100],["2021-02-19",90.96,88.69847,21886500],["2021-02-22",86.28,84.13483,16077000],["2021-02-23",88.23,86.03634,23203200],["2021-02-24",92.52,90.21967,21281700],["2021-02-25",88.12,85.9291,22546200],["2021-02-26",91.53,89.2543,22787600],["2021-03-01",94.76,92.40401,19908900],["2021-03-02",91.09,88.82523,18679600],["2021-03-03",89.11,86.89445,26424100],["2021-03-04",84.33,82.23332,31971100],["2021-03-05",88.93,86.71895,30329100],["2021-03-08",85.05,82.93542,22708300],["2021-03-09",89.3,87.07975,22301400],["2021-03-10",85.41,83.28646,23407800],["2021-03-11",89.31,87.0895,20716500],["2021-03-12",87.77,85.58777,21916400],["2021-03-15",88.85,86.64093,16144400],["2021-03-16",91.43,89.15679,28539000],["2021-03-17",94.76,92.40401,24616700],["2021-03-18",89.82,87.58683,27081000],["2021-03-19",90.51,88.25968,24963400],["2021-03-22",91.28,89.01052,19365800],["2021-03-23",85.4,83.27671,32043800],["2021-03-24",83,80.93639,24232800],["2021-03-25",84.09,81.99927,23630200],["2021-03-26",87.99,85.80232,23949100],["2021-03-29",86.59,84.43714,21772800],["2021-03-30",86.54,84.38837,13897000],["2021-03-31",88.21,86.01685,25372300],["2021-04-01",92.41,90.11243,39700600],["2021-04-05",93.75,91.41911,19795100],["2021-04-06",93.49,91.16557,22847000],["2021-04-07",93.96,91.62389,17621500],["2021-04-08",95.29,92.92083,17815600],["2021-04-09",95.3,92.93058,14080200],["2021-04-12",95.59,93.21336,18818300],["2021-04-13",92.15,89.8589,27102100],["2021-04-14",90.67,88.41569,19117400],["2021-04-15",90.27,88.02563,16017000],["2021-04-16",90.66,88.40595,12358700],["2021-04-19",88.41,86.21189,21361600],["2021-04-20",87.48,85.30502,17396900],["2021-04-21",89.49,87.26502,14781300],["2021-04-22",84.71,82.60386,34044100],["2021-04-23",86.03,83.89104,18118600],["2021-04-26",87.84,85.65604,14757700],["2021-04-27",89.46,87.23576,17681000],["2021-04-28",86.03,83.89104,19433500],["2021-04-29",88.06,85.87058,16463300],["2021-04-30",86.07,83.93005,14548100],["2021-05-03",85.02,82.90615,16300400],["2021-05-04",84.41,82.31133,17850500],["2021-05-05",85.15,83.03291,13172100],["2021-05-06",84.8,82.69164,13716900],["2021-05-07",85.98,83.84229,12746100],["2021-05-10",80.85,78.83984,24862900],["2021-05-11",80.68,78.67406,23227800],["2021-05-12",76.8,74.89055,23472600],["2021-05-13",77.19,75.27083,20153800],["2021-05-14",79.7,77.71842,18241100],["2021-05-17",80.39,78.39128,15011500],["2021-05-18",78.88,76.91881,20893800],["2021-05-19",79.93,77.94272,27300000],["2021-05-20",81.13,79.1129,17123000],["2021-05-21",80.72,78.71307,13076900],["2021-05-24",82.9,80.83887,15730400],["2021-05-25",81.23,79.2104,26272100],["2021-05-26",82.24,80.1953,12609800],["2021-05-27",83.93,81.84327,22286500],["2021-05-28",84.14,82.04803,11330300],["2021-06-01",84.15,82.05781,11067200],["2021-06-02",84.34,82.24307,10314200],["2021-06-03",82.03,79.99051,14742100],["2021-06-04",83.76,81.67751,12591100],["2021-06-07",84.04,81.95051,9006400],["2021-06-08",80.53,78.5278,29666500],["2021-06-09",78.66,76.70431,21434900],["2021-06-10",79.28,77.30887,22683300],["2021-06-11",79.34,77.36738,12675700],["2021-06-14",80.49,78.4888,14303000],["2021-06-15",82.18,80.13678,22308600],["2021-06-16",80.49,78.4888,18116400],["2021-06-17",80.64,78.63508,16003900],["2021-06-18",76.95,75.0368,39881500],["2021-06-21",77.07,75.15382,19810100],["2021-06-22",77.66,75.72916,16771800],["2021-06-23",79.02,77.05533,16662200],["2021-06-24",80.58,78.57655,15721000],["2021-06-25",82.03,79.99051,19603800],["2021-06-28",83.38,81.30693,18365500],["2021-06-29",82.93,80.86813,18530800],["2021-06-30",84.98,82.86716,40670800],["2021-07-01",80.11,78.11823,53299000],["2021-07-02",80.33,78.33277,22685500],["2021-07-06",81.08,79.0641,21126500],["2021-07-07",78.22,76.27523,23026900],["2021-07-08",77.11,75.19282,23114500],["2021-07-09",78.74,76.78232,15441100],["2021-07-12",79.56,77.58192,12639300],["2021-07-13",78.45,76.49952,14263400],["2021-07-14",78.49,76.53851,15952300],["2021-07-15",76.92,75.00756,16616800],["2021-07-16",75.01,73.14504,19132100],["2021-07-19",74.58,72.72574,23436900],["2021-07-20",75.39,73.51558,14855800],["2021-07-21",77.19,75.27083,15945800],["2021-07-22",75.53,73.65211,19042200],["2021-07-23",75.94,74.05193,12345200],["2021-07-26",76.3,74.40297,12023900],["2021-07-27",74.22,72.3747,23940500],["2021-07-28",75.55,73.67162,14348300],["2021-07-29",77.08,75.16359,14529400],["2021-07-30",77.58,75.65114,12528900],["2021-08-02",77.64,75.70965,14904200],["2021-08-03",80.86,78.84962,25807600],["2021-08-04",81.98,79.94175,29176900],["2021-08-05",81.49,79.46392,14821000],["2021-08-06",82,79.96124,14612600],["2021-08-09",80.21,78.21574,13363300],["2021-08-10",75.91,74.02267,40705000],["2021-08-11",75.03,73.16455,31624900],["2021-08-12",70.25,68.50337,72492400],["2021-08-13",70.92,69.15671,25301400],["2021-08-16",70.93,69.16648,18135900],["2021-08-17",70.78,69.02019,17545800],["2021-08-18",70.62,68.86418,14004300],["2021-08-19",70.28,68.53263,18022600],["2021-08-20",70.23,68.48389,14603100],["2021-08-23",71.74,69.95634,22265000],["2021-08-24",71.98,70.19038,18092700],["2021-08-25",74.04,72.19916,36552100],["2021-08-26",72.77,70.96073,20315100],["2021-08-27",74,72.16015,14994200],["2021-08-30",73.16,71.34106,12810700],["2021-08-31",73.7,71.86759,14807400],["2021-09-01",73.72,71.88712,14007100],["2021-09-02",73.99,72.15039,14803300],["2021-09-03",73.81,71.97486,9222500],["2021-09-07",73.64,71.80908,12028400],["2021-09-08",72.27,70.47315,17375500],["2021-09-09",72.87,71.05827,14638100],["2021-09-10",73.5,71.6726,18240600],["2021-09-13",74.35,72.50145,15796700],["2021-09-14",73.49,71.66282,13945100],["2021-09-15",73.82,71.98462,15258800],["2021-09-16",74.63,72.77448,12867700],["2021-09-17",74.3,72.45271,20449600],["2021-09-20",72.37,70.57069,23228300],["2021-09-21",72.14,70.3464,16026800],["2021-09-22",73.97,72.13089,16996100],["2021-09-23",74.04,72.19916,17304500],["2021-09-24",74.05,72.2089,14804300],["2021-09-27",75.18,73.31082,18435200],["2021-09-28",73.1,71.28252,27311500],["2021-09-29",71.64,69.85883,38169200],["2021-09-30",70.98,69.312,16923300],["2021-10-01",70.99,69.32175,17813800],["2021-10-04",70.62,68.96045,19525700],["2021-10-05",70.5,68.84327,14512100],["2021-10-06",69.94,68.29644,17899300],["2021-10-07",70.54,68.88234,15236100],["2021-10-08",70.12,68.47219,13666200],["2021-10-11",69.22,67.59335,12700200],["2021-10-12",66.72,65.15209,36911700],["2021-10-13",66.38,64.82009,17532400],["2021-10-14",67.8,66.20671,15541600],["2021-10-15",67.68,66.08954,11786100],["2021-10-18",67.26,65.67942,11849300],["2021-10-19",67.57,65.98212,16930300],["2021-10-20",68.27,66.66568,19457800],["2021-10-21",68.64,67.02696,11140700],["2021-10-22",67.51,65.92354,17892100],["2021-10-25",68.76,67.14416,23341300],["2021-10-26",68.94,67.31993,14267900],["2021-10-27",68.24,66.63637,13541900],["2021-10-28",69.58,67.94489,16966000],["2021-10-29",69.1,67.47617,11440900],["2021-11-01",70.7,69.03857,11988400],["2021-11-02",70.76,69.09715,9761100],["2021-11-03",71.25,69.57565,10266900],["2021-11-04",72.24,70.54237,15936600],["2021-11-05",72.92,71.20641,13019300],["2021-11-08",74.56,72.80786,18742300],["2021-11-09",75.59,73.81366,20127300],["2021-11-10",73.41,71.68488,15228300],["2021-11-11",74.55,72.7981,12192600],["2021-11-12",77.3,75.48347,26553200],["2021-11-15",76.78,74.97569,12650700],["2021-11-16",76.81,75.00497,11807600],["2021-11-17",75.46,73.68671,11600500],["2021-11-18",77.02,75.21005,16848200],["2021-11-19",83.03,81.0788,47216100],["2021-11-22",83.86,81.88931,34775200],["2021-11-23",85.41,83.40289,31823300],["2021-11-24",86.21,84.1841,21666100],["2021-11-26",83.42,81.45966,16487200],["2021-11-29",86.14,84.11572,18889800],["2021-11-30",84,82.02602,27301000],["2021-12-01",85.15,83.14899,31633400],["2021-12-02",82.88,80.93234,22994500],["2021-12-03",81.62,79.70194,19167200],["2021-12-06",82.45,80.51245,15094900],["2021-12-07",85.83,83.81301,21716900],["2021-12-08",86.02,83.99854,12908500],["2021-12-09",84.93,82.93417,11964300],["2021-12-10",85.54,83.52982,11955900],["2021-12-13",84.35,82.36778,13054400],["2021-12-14",83.29,81.3327,12082500],["2021-12-15",85.66,83.64704,13971500],["2021-12-16",82.69,80.74681,16503200],["2021-12-17",83,81.04953,23165900],["2021-12-20",82.03,80.10233,22346800],["2021-12-21",90.68,88.54905,58363600],["2021-12-22",90.34,88.21702,18593900],["2021-12-23",94.42,92.20115,36400100],["2021-12-27",94.43,92.21092,17110100],["2021-12-28",92.94,90.75594,13683800],["2021-12-29",96.17,93.91003,32234600],["2021-12-30",93.89,91.68362,19327800],["2021-12-31",93.15,91.05798,13660600],["2022-01-03",95.75,93.59959,18705500],["2022-01-04",96.34,94.17635,19725000],["2022-01-05",94.4,92.27991,28613100],["2022-01-06",95.65,93.50184,22320300],["2022-01-07",94.45,92.32877,14857900],["2022-01-10",93.89,91.78138,20290000],["2022-01-11",94.2,92.0844,14924900],["2022-01-12",95.11,92.97397,13339200],["2022-01-13",95.62,93.4725,23679800],["2022-01-14",97.36,95.17342,18385000],["2022-01-18",92.87,90.78427,19900500],["2022-01-19",90,87.97874,19043800],["2022-01-20",85.07,83.15944,24701300],["2022-01-21",81.93,80.08996,29716300],["2022-01-24",82.95,81.08706,29757100],["2022-01-25",80.72,78.90714,22128400],["2022-01-26",81.97,80.12907,21018700],["2022-01-27",78.72,76.95206,22694000],["2022-01-28",79.27,77.4897,24434600],["2022-01-31",82.27,80.42232,21898200],["2022-02-01",81.45,79.62074,15237400],["2022-02-02",84.51,82.61203,19862800],["2022-02-03",81.97,80.12907,19598200],["2022-02-04",81.17,79.34702,15657500],["2022-02-07",80.87,79.05378,11799800],["2022-02-08",84.12,82.23077,18315700],["2022-02-09",88.12,86.14097,22386900],["2022-02-10",91.02,88.97581,33820700],["2022-02-11",89.76,87.74412,31000000],["2022-02-14",89.86,87.84187,23499100],["2022-02-15",96,93.844,27069700],["2022-02-16",96.06,93.90263,15573600],["2022-02-17",93.73,91.62497,17943300],["2022-02-18",90.8,88.76077,19530500],["2022-02-22",90.57,88.53591,24825700],["2022-02-23",87.31,85.34915,19135400],["2022-02-24",88.83,86.835,24472300],["2022-02-25",90.1,88.07648,15008700],["2022-02-28",88.86,86.86433,17269800],["2022-03-01",86.26,84.32274,20794800],["2022-03-02",93.3,91.2046,28398700],["2022-03-03",89.18,87.17715,22099800],["2022-03-04",81.91,80.07043,28211500],["2022-03-07",75.7,73.99989,26715500],["2022-03-08",77.16,75.4271,28343200],["2022-03-09",79.44,77.65591,19647900],["2022-03-10",75.72,74.01943,21692000],["2022-03-11",72.82,71.18456,22786500],["2022-03-14",69.4,67.84138,24893400],["2022-03-15",73.11,71.46806,22851000],["2022-03-16",79.67,77.88071,35742800],["2022-03-17",80.52,78.71162,21612200],["2022-03-18",79.41,77.62656,28601200],["2022-03-21",78.35,76.59038,30878200],["2022-03-22",79.12,77.3431,16768000],["2022-03-23",75.65,73.95102,28059800],["2022-03-24",78.21,76.4535,23348000],["2022-03-25",78.1,76.34598,22491000],["2022-03-28",79.86,78.06647,26605300],["2022-03-29",82.05,80.20728,41290700],["2022-03-30",79.16,77.38219,70087000],["2022-03-31",77.89,76.14071,34588600],["2022-04-01",76.18,74.4691,33536100],["2022-04-04",77.67,75.92565,24305700],["2022-04-05",74.61,72.93437,21171400],["2022-04-06",73.78,72.12301,28080100],["2022-04-07",73.28,71.63423,22658600],["2022-04-08",72.14,70.61621,20562600],["2022-04-11",72.03,70.50853,21127900],["2022-04-12",71.96,70.44,18658500],["2022-04-13",72.38,70.85114,18892000],["2022-04-14",70.13,68.64865,18543500],["2022-04-18",71.15,69.64713,17476700],["2022-04-19",72.73,71.19374,15139000],["2022-04-20",73.2,71.65381,19042600],["2022-04-21",70.92,69.42197,17645300],["2022-04-22",69.41,67.94386,18682400],["2022-04-25",70.12,68.63888,20072100],["2022-04-26",67.08,65.66309,18628700],["2022-04-27",66.47,65.06598,17123600],["2022-04-28",70.18,68.6976,21058400],["2022-04-29",68.19,66.74963,16843500],["2022-05-02",70.6,69.10873,15342800],["2022-05-03",71.26,69.75479,13539100],["2022-05-04",73.62,72.06495,17201900],["2022-05-05",71.29,69.78414,16603600],["2022-05-06",70.35,68.86401,15159800],["2022-05-09",67.93,66.49513,21770900],["2022-05-10",68.91,67.45443,17662700],["2022-05-11",66.96,65.54562,17237300],["2022-05-12",67.71,66.27978,27022900],["2022-05-13",71.92,70.40084,22872000],["2022-05-16",70.47,68.98149,13394700],["2022-05-17",74.48,72.90678,17671500],["2022-05-18",71.05,69.54922,20635100],["2022-05-19",69.4,67.93409,17558000],["2022-05-20",68.9,67.44465,20313300],["2022-05-23",69.59,68.12006,12356200],["2022-05-24",66.62,65.2128,18764500],["2022-05-25",67.87,66.43639,16241200],["2022-05-26",70.6,69.10873,14902500],["2022-05-27",73.32,71.77129,13078700],["2022-05-31",73.84,72.2803,15453000],["2022-06-01",73.55,71.99643,13595400],["2022-06-02",75.37,73.77797,11373200],["2022-06-03",69.94,68.46268,30306600],["2022-06-06",70.45,68.96189,13198700],["2022-06-07",70.76,69.26535,14328000],["2022-06-08",68.6,67.151,16363000],["2022-06-09",66.02,64.62546,15073700],["2022-06-10",62.62,61.29729,26626900],["2022-06-13",58.84,57.59713,24278600],["2022-06-14",58.7,57.4601,17036000],["2022-06-15",59.12,57.87122,19726200],["2022-06-16",55.01,53.84803,22706200],["2022-06-17",55.75,54.57241,24139800],["2022-06-21",56.8,55.60022,15502800],["2022-06-22",56.34,55.14994,13513800],["2022-06-23",56.22,55.03247,13366600],["2022-06-24",58.44,57.20558,15647600],["2022-06-27",58.78,57.53841,16159900],["2022-06-28",57.86,56.63784,19393600],["2022-06-29",56.02,54.8367,17351400],["2022-06-30",55.28,54.11232,29572400],["2022-07-01",53.65,52.51677,43681700],["2022-07-05",56.73,55.5317,33745900],["2022-07-06",57.37,56.15819,23565000],["2022-07-07",58.85,57.60692,22945500],["2022-07-08",59.14,58.00415,19283000],["2022-07-11",57.81,56.6997,13941800],["2022-07-12",59.18,58.04338,21523100],["2022-07-13",58.86,57.72952,13987600],["2022-07-14",59.35,58.21012,14803800],["2022-07-15",61.53,60.34824,20317800],["2022-07-18",60.45,59.28898,13233000],["2022-07-19",62.4,61.20154,19103700],["2022-07-20",63.3,62.08425,15176200],["2022-07-21",63.64,62.41771,12924700],["2022-07-22",61.29,60.11285,22201700],["2022-07-25",60.15,58.99475,14479400],["2022-07-26",59.66,58.51417,11044800],["2022-07-27",61.89,60.70133,14589800],["2022-07-28",62.07,60.87788,10120300],["2022-07-29",61.86,60.6719,14199700],["2022-08-01",62.54,61.33886,13347200],["2022-08-02",62.47,61.27019,11535800],["2022-08-03",64.25,63.016,12290100],["2022-08-04",64.85,63.60447,11338400],["2022-08-05",62.46,61.26038,15047100],["2022-08-08",61.45,60.26978,11454300],["2022-08-09",59.15,58.01395,33107200],["2022-08-10",61.4,60.22075,17418400],["2022-08-11",62.32,61.12307,18298500],["2022-08-12",65.04,63.79084,16194000],["2022-08-15",64.7,63.45737,9689100],["2022-08-16",63.86,62.6335,9275400],["2022-08-17",61.62,60.43652,14728400],["2022-08-18",62.98,61.77039,11303900],["2022-08-19",60.51,59.34782,14050300],["2022-08-22",58.31,57.19009,13096800],["2022-08-23",57.86,56.74873,12769100],["2022-08-24",58.31,57.19009,9961300],["2022-08-25",61.2,60.02459,12171600],["2022-08-26",57.63,56.52315,15754000],["2022-08-29",57.01,55.91505,11607600],["2022-08-30",56.3,55.21869,12743700],["2022-08-31",56.53,55.44428,14172200],["2022-09-01",57.31,56.2093,17594500],["2022-09-02",56.33,55.24812,12809700],["2022-09-06",55.23,54.16924,12133300],["2022-09-07",55,53.94366,17030600],["2022-09-08",55.39,54.32617,18415300],["2022-09-09",57.44,56.3368,13925600],["2022-09-12",57.94,56.82719,10711500],["2022-09-13",53.62,52.59017,22361800],["2022-09-14",53.11,52.08997,19984900],["2022-09-15",52.69,51.67802,15620800],["2022-09-16",52.85,51.83495,24901700],["2022-09-19",52.1,51.09935,19251400],["2022-09-20",50.8,49.82433,19373800],["2022-09-21",50.1,49.13777,31117300],["2022-09-22",49.66,48.70622,21317000],["2022-09-23",50.1,49.13777,24591700],["2022-09-26",48.88,47.9412,19266800],["2022-09-27",50.58,49.60855,17297500],["2022-09-28",51,50.02049,17784300],["2022-09-29",50.01,49.0495,25582100],["2022-09-30",50.1,49.13777,38917700],["2022-10-03",51.72,50.72666,24632400],["2022-10-04",53.96,52.92363,24275500],["2022-10-05",54.73,53.67885,20418300],["2022-10-06",54.62,53.57096,17149400],["2022-10-07",52.91,52.00329,21977700],["2022-10-10",51.38,50.49951,17227400],["2022-10-11",53.71,52.78957,32813700],["2022-10-12",52.75,51.84604,18131900],["2022-10-13",54.86,53.91987,27605000],["2022-10-14",52.72,51.81655,20403000],["2022-10-17",53.5,52.58319,18261700],["2022-10-18",52.55,51.64946,19774800],["2022-10-19",53.03,52.12124,14786100],["2022-10-20",53.7,52.77975,15711800],["2022-10-21",56.05,55.08948,20199200],["2022-10-24",56.24,55.27623,15293600],["2022-10-25",55.87,54.91257,17313000],["2022-10-26",55.45,54.49976,23511300],["2022-10-27",52.21,51.31529,27335800],["2022-10-28",54.04,53.11393,19171100],["2022-10-31",54.1,53.1729,15932500],["2022-11-01",54.86,53.91987,11729700],["2022-11-02",53.45,52.53404,17302700],["2022-11-03",53.48,52.56353,12769200],["2022-11-04",56.16,55.1976,18882700],["2022-11-07",56.56,55.59075,11411300],["2022-11-08",57.49,56.50481,14190100],["2022-11-09",55.97,55.01086,19952500],["2022-11-10",60.27,59.23716,24982500],["2022-11-11",62.52,61.44861,17579400],["2022-11-14",61.78,60.72129,13988200],["2022-11-15",63.1,62.01867,16325000],["2022-11-16",58.87,57.86116,25901900],["2022-11-17",58.74,57.73339,14212300],["2022-11-18",58.58,57.57613,9703700],["2022-11-21",57.16,56.18046,9968400],["2022-11-22",58.62,57.61544,8955700],["2022-11-23",58.93,57.92013,8996800],["2022-11-25",58.41,57.40903,4360500],["2022-11-28",55.75,54.79463,15512600],["2022-11-29",55.12,54.17542,12874200],["2022-11-30",57.65,56.66207,31461400],["2022-12-01",55.49,54.53908,21764200],["2022-12-02",54.68,53.74297,15946500],["2022-12-05",54.04,53.11393,13806900],["2022-12-06",53.68,52.76011,17988000],["2022-12-07",53.82,52.8977,11367300],["2022-12-08",55.2,54.25406,13609100],["2022-12-09",54.87,53.9297,9932200],["2022-12-12",55.35,54.40148,13250600],["2022-12-13",55.24,54.29337,14210500],["2022-12-14",54.59,53.6545,11235300],["2022-12-15",52.04,51.1482,17785000],["2022-12-16",52.07,51.17769,22951400],["2022-12-19",51.72,50.83369,16470000],["2022-12-20",50.68,49.81151,16942000],["2022-12-21",51.19,50.31276,20400800],["2022-12-22",49.43,48.58293,40959600],["2022-12-23",50.2,49.33973,17425700],["2022-12-27",50.02,49.16282,15159100],["2022-12-28",49.12,48.27824,12518700],["2022-12-29",50.65,49.78202,13204300],["2022-12-30",49.98,49.23529,11989800],["2023-01-03",50.37,49.61948,12422800],["2023-01-04",54.2,53.39242,25077300],["2023-01-05",54.71,53.89481,18030900],["2023-01-06",56.77,55.92412,21069800],["2023-01-09",56.36,55.52023,15715900],["2023-01-10",57.21,56.35756,10571300],["2023-01-11",58.06,57.1949,12143000],["2023-01-12",57.27,56.41667,14888100],["2023-01-13",56.93,56.08173,12520600],["2023-01-17",56.85,56.00293,10962700],["2023-01-18",56.51,55.668,10035300],["2023-01-19",56.36,55.52023,12034200],["2023-01-20",58.46,57.58894,13826400],["2023-01-23",61.82,60.89886,20175400],["2023-01-24",61.26,60.34721,10183200],["2023-01-25",61.54,60.62305,10787200],["2023-01-26",62.8,61.86427,12219500],["2023-01-27",63.87,62.91833,15895800],["2023-01-30",61.71,60.7905,16169000],["2023-01-31",60.3,59.40152,23856300],["2023-02-01",62.6,61.66725,20902200],["2023-02-02",63.17,62.22876,15877600],["2023-02-03",62.41,61.48008,12187100],["2023-02-06",59.98,59.08629,11484300],["2023-02-07",62.13,61.20425,12713100],["2023-02-08",60.25,59.35226,9510500],["2023-02-09",60.18,59.28331,10094700],["2023-02-10",59.82,58.92868,11429700],["2023-02-13",60.12,59.2242,11466200],["2023-02-14",62.07,61.14515,12496200],["2023-02-15",61.84,60.91857,10457400],["2023-02-16",60.05,59.15525,12683400],["2023-02-17",59.01,58.13075,10874900],["2023-02-21",57.6,56.74174,12667500],["2023-02-22",56.98,56.13098,12260300],["2023-02-23",58.75,57.87462,16094600],["2023-02-24",58.18,57.31311,9867400],["2023-02-27",57.9,57.03728,8514000],["2023-02-28",57.82,56.95848,10493300],["2023-03-01",57.34,56.48563,9141400],["2023-03-02",56.43,55.58918,16625500],["2023-03-03",56.78,55.93397,13769200],["2023-03-06",56.83,55.98323,14472200],["2023-03-07",55.56,54.73215,13278300],["2023-03-08",56.89,56.04234,11515700],["2023-03-09",55.6,54.77155,10200000],["2023-03-10",54.93,54.11154,14180700],["2023-03-13",53.9,53.09689,17365200],["2023-03-14",54.27,53.46137,14657000],["2023-03-15",54.13,53.32346,14643600],["2023-03-16",56.57,55.72709,14791800],["2023-03-17",56.66,55.81576,26655200],["2023-03-20",57.64,56.78115,10610200],["2023-03-21",58.63,57.7564,14613700],["2023-03-22",58.17,57.30325,16949300],["2023-03-23",61.34,60.42603,23903100],["2023-03-24",61.16,60.2487,18735600],["2023-03-27",59.79,58.89912,15901000],["2023-03-28",59.28,58.39671,20496300],["2023-03-29",63.54,62.59325,51939800],["2023-03-30",63.09,62.14995,23038300],["2023-03-31",60.34,59.44092,35416500],["2023-04-03",59.61,58.7218,23610800],["2023-04-04",57.27,56.41667,21303200],["2023-04-05",57.02,56.17039,19456200],["2023-04-06",58.56,57.80403,21496500],["2023-04-10",63.27,62.45322,43280100],["2023-04-11",63.57,62.74935,23090200],["2023-04-12",61.96,61.16014,16694100],["2023-04-13",63,62.18671,23286500],["2023-04-14",62.63,61.82149,14953000],["2023-04-17",62.54,61.73265,11546800],["2023-04-18",61.93,61.13053,12175200],["2023-04-19",60.65,59.86705,11652600],["2023-04-20",61.46,60.66659,14382200],["2023-04-21",61.13,60.34085,9606200],["2023-04-24",59.51,58.74176,13402600],["2023-04-25",58.14,57.38945,15987300],["2023-04-26",61.02,60.23227,25385000],["2023-04-27",61.9,61.10091,13524600],["2023-04-28",64.36,63.52916,18094700],["2023-05-01",62.35,61.5451,12823400],["2023-05-02",61.9,61.10091,12237600],["2023-05-03",60.91,60.12369,10818100],["2023-05-04",60.51,59.72885,13357900],["2023-05-05",61.23,60.43957,12312700],["2023-05-08",60.87,60.08421,11510400],["2023-05-09",60.93,60.14343,11895200],["2023-05-10",59.99,59.21557,14548700],["2023-05-11",61.61,60.81466,15536600],["2023-05-12",60.92,60.13355,12131400],["2023-05-15",64.64,63.80553,22227200],["2023-05-16",63.73,62.90729,15259000],["2023-05-17",64.92,64.08192,15947700],["2023-05-18",67.57,66.69772,30688000],["2023-05-19",68.17,67.28996,16812100],["2023-05-22",66.23,65.375,37491000],["2023-05-23",66.01,65.15785,15896200],["2023-05-24",66.53,65.67113,15806600],["2023-05-25",69.61,68.71138,29021500],["2023-05-26",73.93,72.97562,33410000],["2023-05-30",71.69,70.76453,24454700],["2023-05-31",68.2,67.31959,30403600],["2023-06-01",69.09,68.19809,18153000],["2023-06-02",69.17,68.27707,13468200],["2023-06-05",67.77,66.89513,12441100],["2023-06-06",67.54,66.6681,12476600],["2023-06-07",67.06,66.19431,14610800],["2023-06-08",65.32,64.47675,25856800],["2023-06-09",65.43,64.58534,14649300],["2023-06-12",67.45,66.57926,14731100],["2023-06-13",67.87,66.99384,11911900],["2023-06-14",69.12,68.22771,11085800],["2023-06-15",68.82,67.93157,11842600],["2023-06-16",67.66,66.78657,32259700],["2023-06-20",66.9,66.03638,13261600],["2023-06-21",65.8,64.95056,10427200],["2023-06-22",66.25,65.39475,8639500],["2023-06-23",65.28,64.43727,12663600],["2023-06-26",65.45,64.60507,13815900],["2023-06-27",66.79,65.92777,18305200],["2023-06-28",67.07,66.20417,27100100],["2023-06-29",64.33,63.49954,51141900],["2023-06-30",63.11,62.2953,31549600],["2023-07-03",63.9,63.07508,12921300],["2023-07-05",62.06,61.25885,16553000],["2023-07-06",61.23,60.43957,15607300],["2023-07-07",60.65,59.9797,15028100],["2023-07-10",62.48,61.78947,16953100],["2023-07-11",63.6,62.89709,13454500],["2023-07-12",63.79,63.085,13953600],["2023-07-13",64.53,63.81683,11384700],["2023-07-14",64.08,63.37179,13860200],["2023-07-17",65.16,64.43986,11333600],["2023-07-18",64.94,64.2223,10393100],["2023-07-19",64.96,64.24206,9463900],["2023-07-20",64.69,63.97505,12745100],["2023-07-21",65.65,64.92445,24540200],["2023-07-24",65.48,64.75632,10272700],["2023-07-25",65.68,64.95411,8610900],["2023-07-26",67.38,66.63531,14920600],["2023-07-27",71.07,70.28454,25068300],["2023-07-28",71.2,70.41311,11932900],["2023-07-31",71.39,70.60101,11193800],["2023-08-01",70.76,69.97797,13141100],["2023-08-02",68.17,67.41659,14004400],["2023-08-03",69.18,68.41542,11075200],["2023-08-04",69.91,69.13736,11255500],["2023-08-07",69.38,68.6132,10537500],["2023-08-08",67.65,66.90234,14767800],["2023-08-09",66.7,65.96284,10043200],["2023-08-10",65.44,64.71677,12775300],["2023-08-11",64.37,63.65859,11823100],["2023-08-14",68.28,67.52538,21954000],["2023-08-15",65.33,64.60798,13808500],["2023-08-16",64.22,63.51024,9895400],["2023-08-17",63.56,62.85754,9933300],["2023-08-18",63.59,62.8872,9576500],["2023-08-21",63.96,63.25311,11311900],["2023-08-22",63.41,62.7092,8876000],["2023-08-23",65.19,64.46953,10747400],["2023-08-24",63.69,62.98611,12661600],["2023-08-25",63.72,63.01577,9409000],["2023-08-28",65.31,64.58819,9904900],["2023-08-29",66.68,65.94305,9955000],["2023-08-30",68.09,67.33746,16892200],["2023-08-31",69.94,69.16703,18420900],["2023-09-01",70.39,69.61206,10772000],["2023-09-05",70.29,69.51316,11144300],["2023-09-06",70.41,69.63183,9192800],["2023-09-07",69.87,69.09781,12043200],["2023-09-08",70.18,69.40437,9805000],["2023-09-11",70.03,69.25603,9310400],["2023-09-12",70.31,69.53293,11062100],["2023-09-13",70.85,70.06697,14525500],["2023-09-14",71.79,70.99658,11170300],["2023-09-15",69.88,69.10768,16416100],["2023-09-18",70.5,69.72084,12735700],["2023-09-19",70.71,69.9285,10399000],["2023-09-20",69.68,68.9099,15522100],["2023-09-21",67.9,67.14958,14978600],["2023-09-22",68.88,68.11874,15487200],["2023-09-25",68.58,67.82205,14900000],["2023-09-26",67.94,67.18914,12752500],["2023-09-27",68.21,67.45614,20852300],["2023-09-28",65.2,64.47942,46749800],["2023-09-29",68.03,67.27812,24315500],["2023-10-02",67.96,67.2089,14880500],["2023-10-03",67.83,67.08034,12481500],["2023-10-04",68.11,67.35725,12912800],["2023-10-05",69.05,68.28687,14045000],["2023-10-06",69.96,69.30223,15113400],["2023-10-09",69.48,68.82674,8588700],["2023-10-10",69.07,68.42059,9007600],["2023-10-11",70.21,69.54987,11165300],["2023-10-12",69.75,69.09419,11408700],["2023-10-13",69.21,68.55927,10287900],["2023-10-16",69.08,68.4305,11294100],["2023-10-17",69,68.35126,11843000],["2023-10-18",69.14,68.48992,11201000],["2023-10-19",67.53,66.89507,18111000],["2023-10-20",67.22,66.58799,11506100],["2023-10-23",66.88,66.2512,9762000],["2023-10-24",68.07,67.42999,8450700],["2023-10-25",66.5,65.87475,11924300],["2023-10-26",64.53,63.92329,16697900],["2023-10-27",65.65,65.03276,9980300],["2023-10-30",66.07,65.44878,10667700],["2023-10-31",66.87,66.24128,8268400],["2023-11-01",69.4,68.74749,16777500],["2023-11-02",70.44,69.77771,11926000],["2023-11-03",72.58,71.89759,14457900],["2023-11-06",72.92,72.2344,10073900],["2023-11-07",72.8,72.11553,8248400],["2023-11-08",72.28,71.60041,9917600],["2023-11-09",73.57,72.87828,22435900],["2023-11-10",75.36,74.65146,12306000],["2023-11-13",74.78,74.07692,9116000],["2023-11-14",77.17,76.44444,12972700],["2023-11-15",77.14,76.41472,9954000],["2023-11-16",76.67,75.94913,12989000],["2023-11-17",77.56,76.83076,9376900],["2023-11-20",78.62,77.8808,11424100],["2023-11-21",76.71,75.98877,12016700],["2023-11-22",77.1,76.37509,8579500],["2023-11-24",76.87,76.14726,4349600],["2023-11-27",77.51,76.78126,11005600],["2023-11-28",76.12,75.4043,19225700],["2023-11-29",76.69,75.96896,14062900],["2023-11-30",76.12,75.4043,21701600],["2023-12-01",75.93,75.21609,14354700],["2023-12-04",74.29,73.59152,11659300],["2023-12-05",73.69,72.99716,8800500],["2023-12-06",73.13,72.44241,8883900],["2023-12-07",73.65,72.95753,10641300],["2023-12-08",74.96,74.25523,12007100],["2023-12-11",77.79,77.05862,18547600],["2023-12-12",78.16,77.42513,10262100],["2023-12-13",79.79,79.0398,11629900],["2023-12-14",82.19,81.41723,17342800],["2023-12-15",81.41,80.64458,19547800],["2023-12-18",81.56,80.79317,12416600],["2023-12-19",82.17,81.39742,14316400],["2023-12-20",78.69,77.95014,29085000],["2023-12-21",85.48,84.6763,53969700],["2023-12-22",86.49,85.6768,22531800],["2023-12-26",87.06,86.24145,11203900],["2023-12-27",86.66,85.84521,9186300],["2023-12-28",86,85.19141,9606200],["2023-12-29",85.34,84.65082,8549200],["2024-01-02",82.34,81.67503,13597100],["2024-01-03",82.26,81.5957,12915600],["2024-01-04",82.71,82.04205,19134200],["2024-01-05",83.45,82.77608,15483700],["2024-01-08",84.95,84.26396,16219800],["2024-01-09",83.33,82.65705,12138700],["2024-01-10",82.38,81.71472,10748600],["2024-01-11",83.39,82.71656,10579300],["2024-01-12",82.39,81.72464,10187500],["2024-01-16",84.61,83.92671,13713500],["2024-01-17",83.28,82.60745,10245400],["2024-01-18",84.82,84.13502,15077700],["2024-01-19",87.51,86.8033,18156800],["2024-01-22",89.24,88.51933,14371200],["2024-01-23",87.53,86.82314,16850900],["2024-01-24",88.08,87.36868,19752800],["2024-01-25",89.2,88.47965,15892400],["2024-01-26",88.05,87.33894,14934500],["2024-01-29",89.07,88.3507,12108100],["2024-01-30",86.16,85.4642,12980400],["2024-01-31",85.75,85.0575,11396700],["2024-02-01",85.61,84.91865,10459000],["2024-02-02",86.48,85.78161,10450000],["2024-02-05",86.98,86.27758,8409300],["2024-02-06",84.6,83.91679,12990300],["2024-02-07",85.17,84.48219,16374800],["2024-02-08",84.88,84.19452,12524500],["2024-02-09",85.56,84.86904,12161500],["2024-02-12",85.7,85.0079,10366000],["2024-02-13",81.53,80.87158,21207900],["2024-02-14",81.83,81.16917,12870900],["2024-02-15",81.63,80.97079,11527600],["2024-02-16",79.5,78.85798,15553100],["2024-02-20",80.71,80.05821,12627200],["2024-02-21",81.49,80.8319,9913300],["2024-02-22",85.91,85.21622,17510900],["2024-02-23",86,85.3055,10232800],["2024-02-26",89.46,88.73755,28920100],["2024-02-27",91.85,91.10823,21422700],["2024-02-28",89.71,88.98553,14190700],["2024-02-29",90.61,89.87825,17027000],["2024-03-01",95.15,94.3816,23446200],["2024-03-04",95.77,94.9966,20913200],["2024-03-05",94.47,93.70708,12887500],["2024-03-06",95.56,94.78828,14232400],["2024-03-07",98.98,98.18066,24843300],["2024-03-08",97.62,96.83166,22379000],["2024-03-11",94.51,93.74677,15673300],["2024-03-12",97.42,96.63327,14993700],["2024-03-13",94.16,93.3996,16732600],["2024-03-14",91.43,90.69164,16718900],["2024-03-15",93.25,92.49694,29579500],["2024-03-18",93.78,93.02266,23140300],["2024-03-19",94,93.24088,21054700],["2024-03-20",96.25,95.47272,39807400],["2024-03-21",109.85,108.96288,89554100],["2024-03-22",110.21,109.31998,37281400],["2024-03-25",117.13,116.18408,55766100],["2024-03-26",118.8,117.84061,44295100],["2024-03-27",119.25,118.28697,29320700],["2024-03-28",117.89,117.05083,21047800],["2024-04-01",124.3,123.41521,44309400],["2024-04-02",122.75,121.87623,25026400],["2024-04-03",128.00999,127.09877,40130100],["2024-04-04",124.09,123.2067,36009900],["2024-04-05",123.58,122.70033,23326500],["2024-04-08",122.95,122.07481,27955800],["2024-04-09",122.63,121.75708,19212900],["2024-04-10",122.2,121.33014,22242300],["2024-04-11",127.51,126.60236,21745300],["2024-04-12",122.52,121.64787,24808200],["2024-04-15",121.37,120.50606,17732600],["2024-04-16",121.77,120.90321,17452400],["2024-04-17",116.33,115.50194,25546500],["2024-04-18",111.93,111.13326,32146900],["2024-04-19",106.77,106.00998,33787500],["2024-04-22",109.12,108.34327,19820900],["2024-04-23",112.46,111.65948,17887500],["2024-04-24",111.78,110.98433,20505900],["2024-04-25",111.58,110.78576,18342800],["2024-04-26",114.84,114.02254,20630700],["2024-04-29",114.36,113.54596,14419100],["2024-04-30",112.96,112.15593,14845600],["2024-05-01",109.7,108.91913,16686200],["2024-05-02",112.33,111.53041,15439200],["2024-05-03",114.7,113.88354,15564400],["2024-05-06",120.13,119.27488,22538700],["2024-05-07",119.21,118.36143,12508300],["2024-05-08",119.32,118.47066,10867900],["2024-05-09",117.81,116.97139,11524800],["2024-05-10",121.24,120.37698,13922400],["2024-05-13",123,122.12446,16643200],["2024-05-14",124.81,123.92158,13887700],["2024-05-15",127.81,126.90022,14265100],["2024-05-16",127.89,126.97965,15874700],["2024-05-17",125.29,124.39816,13774700],["2024-05-20",129,128.08174,19123200],["2024-05-21",127.5,126.59243,15717800],["2024-05-22",126.28,125.38111,11190100],["2024-05-23",126.27,125.37118,20747400],["2024-05-24",129.49001,128.5683,14048900],["2024-05-28",132.67,131.7256,14143000],["2024-05-29",131.58,130.64339,11242500],["2024-05-30",126.29,125.39104,12639700],["2024-05-31",125,124.11021,24153800],["2024-06-03",128.17,127.25766,16134300],["2024-06-04",126.64,125.73855,12995500],["2024-06-05",133.71001,132.75822,22301800],["2024-06-06",130.07001,129.14413,15505000],["2024-06-07",130.94,130.00792,12139500],["2024-06-10",134.82001,133.86034,14652100],["2024-06-11",135.07001,134.10854,14125000],["2024-06-12",140.75,139.74811,16973600],["2024-06-13",143.14,142.12112,16312900],["2024-06-14",141.36,140.35378,14028500],["2024-06-17",147.83,146.77773,23909000],["2024-06-18",153.45,152.35768,42192600],["2024-06-20",144.19,143.16364,41285000],["2024-06-21",139.53999,138.54672,49893500],["2024-06-24",139.00999,138.02049,32410100],["2024-06-25",141.12,140.11548,31160600],["2024-06-26",142.36,141.34665,55490300],["2024-06-27",132.23,131.28876,68172700],["2024-06-28",131.53,130.59373,38140600],["2024-07-01",131.52,130.58382,24749000],["2024-07-02",132.59,131.64618,20776000],["2024-07-03",136.82001,135.84607,14507100],["2024-07-05",131.60001,130.66325,30104600],["2024-07-08",130.69,129.87323,20500700],["2024-07-09",131.14,130.32039,21850900],["2024-07-10",136.39,135.5376,22460200],["2024-07-11",130.23,129.41608,25401500],["2024-07-12",133.55,132.71535,20726900],["2024-07-15",130.87,130.05208,20416000],["2024-07-16",127.49,126.69321,21312600],["2024-07-17",119.5,118.75314,31414100],["2024-07-18",117.45,116.71595,30404900],["2024-07-19",114.26,113.5459,18038900],["2024-07-22",115.28,114.55951,23837800],["2024-07-23",114.25,113.53596,14707700],["2024-07-24",110.28,109.59077,25261000],["2024-07-25",107.45,106.77846,29068400],["2024-07-26",109.41,108.7262,18547900],["2024-07-29",107.85,107.17596,13517700],["2024-07-30",102.56,101.91902,23915100],["2024-07-31",109.82,109.13365,26503600],["2024-08-01",101.51,100.87557,31643700],["2024-08-02",92.7,92.12064,36039400],["2024-08-05",90.42,89.85488,36977600],["2024-08-06",89,88.44376,26460000],["2024-08-07",86.8,86.25752,29483800],["2024-08-08",92.07,91.49458,24760700],["2024-08-09",93.08,92.49828,21627200],["2024-08-12",94.64,94.04852,18886600],["2024-08-13",97.44,96.83101,23565500],["2024-08-14",100.41,99.78246,22459000],["2024-08-15",106.95,106.28159,29128000],["2024-08-16",107.99,107.31508,18383300],["2024-08-19",108.63,107.95107,15744600],["2024-08-20",107.99,107.31508,16075500],["2024-08-21",108.33,107.65297,13658900],["2024-08-22",104.26,103.60838,17967000],["2024-08-23",102.85,102.20721,25465100],["2024-08-26",98.91,98.29183,26752300],["2024-08-27",97.86,97.2484,17234600],["2024-08-28",94.86,94.26714,25564300],["2024-08-29",95.57,94.9727,18984300],["2024-08-30",96.24,95.63851,18819400],["2024-09-03",88.58,88.0264,28897200],["2024-09-04",89.29,88.73196,16356500],["2024-09-05",89.39,88.83132,13890700],["2024-09-06",86.38,85.84014,23587100],["2024-09-09",86.27,85.73083,20526400],["2024-09-10",86.85,86.3072,17019000],["2024-09-11",90.65,90.08345,20879600],["2024-09-12",87.21,86.66495,30900000],["2024-09-13",91.22,90.64989,21267200],["2024-09-16",87.18,86.63513,26494300],["2024-09-17",88.73,88.17547,17744800],["2024-09-18",87.35,86.80407,20130600],["2024-09-19",89.25,88.69221,25208900],["2024-09-20",90.9,90.3319,28711000],["2024-09-23",93.57,92.98521,23394100],["2024-09-24",94,93.41251,23043200],["2024-09-25",95.77,95.17146,54762900],["2024-09-26",109.88,109.19327,107965900],["2024-09-27",107.5,106.82813,42960200],["2024-09-30",103.71,103.06184,39544700],["2024-10-01",100.31,99.68308,34309800],["2024-10-02",99.85,99.22595,26334900],["2024-10-03",101.82,101.18363,22176700],["2024-10-04",102.25,101.61096,21911200],["2024-10-07",102.91,102.38198,21749300],["2024-10-08",102.54,102.01388,18858300],["2024-10-09",101.7,101.17818,18442700],["2024-10-10",105.69,105.14772,27605600],["2024-10-11",106.92,106.3714,19133900],["2024-10-14",108.34,107.78412,15021900],["2024-10-15",104.32,103.78474,23419100],["2024-10-16",109.24,108.6795,20450900],["2024-10-17",112.05,111.47509,26584800],["2024-10-18",111.15,110.5797,16700400],["2024-10-21",109.08,108.52032,14829400],["2024-10-22",107.82,107.26679,13758100],["2024-10-23",105.05,104.51099,15174700],["2024-10-24",106.85,106.30177,13206300],["2024-10-25",107.91,107.35633,12265000],["2024-10-28",106.39,105.84411,12381000],["2024-10-29",108.18,107.62494,15164600],["2024-10-30",104.08,103.54597,14321800],["2024-10-31",99.65,99.1387,19830300],["2024-11-01",99.73,99.21829,13623400],["2024-11-04",101.73,101.20803,15765800],["2024-11-05",105.49,104.94875,12071900],["2024-11-06",111.83,111.25621,20304500],["2024-11-07",113.41,112.8281,13569800],["2024-11-08",111.9,111.32586,13045700],["2024-11-11",108.65,108.09253,14479700],["2024-11-12",104.1,103.56587,21859700],["2024-11-13",99.92,99.40732,18416200],["2024-11-14",99.18,98.67111,18459700],["2024-11-15",96.34,95.84568,18518300],["2024-11-18",97.51,97.00969,14236400],["2024-11-19",97.73,97.22856,14160300],["2024-11-20",98.37,97.86527,10490600],["2024-11-21",102.76,102.23275,18915200],["2024-11-22",102.64,102.11336,12063700],["2024-11-25",104.48,103.94392,22837900],["2024-11-26",101.8,101.27769,19275700],["2024-11-27",98.2,97.69614,17046400],["2024-11-29",97.95,97.44743,13729400],["2024-12-02",98.55,98.04436,16525600],["2024-12-03",99.84,99.32772,23479700],["2024-12-04",103.2,102.67049,16306200],["2024-12-05",100.87,100.35245,13448900],["2024-12-06",101.17,100.65089,12381000],["2024-12-09",102.82,102.29243,14141900],["2024-12-10",98.1,97.59665,23548500],["2024-12-11",102.06,101.53633,15248400],["2024-12-12",98.24,97.73593,19334900],["2024-12-13",102.5,101.97409,23926000],["2024-12-16",108.26,107.70452,42741200],["2024-12-17",108.6,108.04278,35811500],["2024-12-18",103.9,103.3669,63024300],["2024-12-19",87.09,86.64315,91396800],["2024-12-20",90.12,89.6576,49578400],["2024-12-23",89.72,89.25965,26041500],["2024-12-24",89.28,88.82191,13021300],["2024-12-26",89.82,89.35913,14468200],["2024-12-27",88.63,88.17525,19422600],["2024-12-30",85.31,84.98256,22022900],["2024-12-31",84.16,83.83696,18691500],["2025-01-02",87.33,86.9948,18860000],["2025-01-03",89.87,89.52505,17484600],["2025-01-06",99.26,98.87901,42903300],["2025-01-07",101.91,101.51884,53570000],["2025-01-08",99.41,99.02843,33516900],["2025-01-10",99.34,98.95869,20512600],["2025-01-13",95.06,94.69513,22699100],["2025-01-14",97.36,96.98631,18613400],["2025-01-15",103.19,102.79392,27568100],["2025-01-16",102.6,102.20618,16243800],["2025-01-17",105.75,105.34409,18908900],["2025-01-21",109.38,108.96016,23533600],["2025-01-22",109.23,108.81075,20004300],["2025-01-23",104.84,104.43758,22677600],["2025-01-24",103.19,102.79392,19743800],["2025-01-27",91.11,90.76028,50696200],["2025-01-28",88.25,87.91126,34793600],["2025-01-29",89.01,88.66835,25342800],["2025-01-30",92.5,92.14495,22497100],["2025-01-31",91.24,90.88979,20492100],["2025-02-03",89.92,89.57486,18607900],["2025-02-04",90.66,90.31201,12827500],["2025-02-05",93.6,93.24073,15660000],["2025-02-06",94.54,94.17712,16141100],["2025-02-07",92.3,91.94573,15602800],["2025-02-10",95.93,95.56178,16217900],["2025-02-11",94.08,93.71888,12124000],["2025-02-12",91.68,91.32809,22874700],["2025-02-13",95.66,95.29282,16579900],["2025-02-14",99.52,99.138,21284500],["2025-02-18",106.79,106.3801,29641900],["2025-02-19",104.36,103.95942,17875900],["2025-02-20",103.18,102.78396,14488000],["2025-02-21",98.84,98.46061,18650800],["2025-02-24",95.41,95.04379,14883700],["2025-02-25",93.22,92.86219,18608200],["2025-02-26",97.71,97.33495,21335200],["2025-02-27",91.82,91.46756,22386300],["2025-02-28",93.63,93.27061,23359100],["2025-03-03",90.54,90.19247,20281800],["2025-03-04",91.2,90.84994,23611500],["2025-03-05",94.34,93.97789,14010300],["2025-03-06",89.27,88.92735,18708100],["2025-03-07",92.96,92.60319,19133900],["2025-03-10",87.08,86.74576,21897900],["2025-03-11",89.05,88.7082,21962100],["2025-03-12",95.64,95.2729,23584700],["2025-03-13",94.88,94.51582,18824700],["2025-03-14",100.79,100.40313,24623600],["2025-03-17",103.11,102.71423,17095100],["2025-03-18",101.72,101.32957,18434100],["2025-03-19",102.06,101.66826,16633100],["2025-03-20",103,102.60465,29204400],["2025-03-21",94.72,94.35643,63239600],["2025-03-24",96.94,96.56792,35406600],["2025-03-25",94.18,93.8185,22191700],["2025-03-26",92.13,91.77637,27107200],["2025-03-27",91.16,90.8101,15658700],["2025-03-28",88.44,88.10054,17118000],["2025-03-31",86.89,86.66919,21089500],["2025-04-01",88.71,88.48456,15337100],["2025-04-02",88.6,88.37483,14520400],["2025-04-03",74.34,74.15108,44839500],["2025-04-04",64.72,64.55552,50737700],["2025-04-07",68.37,68.19624,50181800],["2025-04-08",65.54,65.37344,40822100],["2025-04-09",77.87,77.6721,63132600],["2025-04-10",70.05,69.87198,44882300],["2025-04-11",69.55,69.37325,30807800],["2025-04-14",71.02,70.83951,32634700],["2025-04-15",71.04,70.85947,19132700],["2025-04-16",69.33,69.15382,28475000],["2025-04-17",68.8,68.62516,20694100],["2025-04-21",66.74,66.57039,19826100],["2025-04-22",70.21,70.03157,20351200],["2025-04-23",72.93,72.74467,26385500],["2025-04-24",77.42,77.22324,23875600],["2025-04-25",79.78,79.57726,19746200],["2025-04-28",78.56,78.36035,16882400],["2025-04-29",76.88,76.68462,17098000],["2025-04-30",76.95,76.75444,19779300],["2025-05-01",77.77,77.57236,15349200],["2025-05-02",80.72,80.51487,18899700],["2025-05-05",80.42,80.21563,12513600],["2025-05-06",80.51,80.3054,13173800],["2025-05-07",82.62,82.41005,14889700],["2025-05-08",85.15,84.9336,17580500],["2025-05-09",85.86,85.6418,13017600],["2025-05-12",92.29,92.05546,27765300],["2025-05-13",96.93,96.68367,28009100],["2025-05-14",95.32,95.07777,28044400],["2025-05-15",95.45,95.20744,24196100],["2025-05-16",98,97.75095,22609300],["2025-05-19",98.65,98.3993,14380100],["2025-05-20",98.1,97.85069,12331300],["2025-05-21",95.84,95.59644,15764300],["2025-05-22",94.83,94.58901,13245200],["2025-05-23",93.37,93.13272,16545000],["2025-05-27",96.38,96.13506,17612600],["2025-05-28",96.18,95.93557,10500300],["2025-05-29",96.8,96.55399,14628700],["2025-05-30",94.46,94.21995,23758200],["2025-06-02",98.18,97.93049,16850300],["2025-06-03",102.25,101.99015,22757600],["2025-06-04",103.25,102.98761,14595900],["2025-06-05",106.29,106.01988,28833700],["2025-06-06",108.56,108.2841,20710100],["2025-06-09",110.95,110.66804,20159700],["2025-06-10",114.14,113.84993,22949400],["2025-06-11",116.03,115.73513,21614100],["2025-06-12",116.18,115.88475,17076500],["2025-06-13",115.6,115.30622,17453000],["2025-06-16",119.84,119.53545,21374100],["2025-06-17",120.34,120.03416,20837700],["2025-06-18",121.82,121.51041,20180000],["2025-06-20",123.6,123.2859,29290400],["2025-06-23",122.08,121.76975,23399200],["2025-06-24",127.91,127.58495,26420600],["2025-06-25",127.25,126.92661,39407000],["2025-06-26",126,125.67979,62678100],["2025-06-27",124.76,124.44294,36888600],["2025-06-30",123.25,122.93678,22799700],["2025-07-01",120.89,120.58278,24825800],["2025-07-02",121.74,121.43061,29303800],["2025-07-03",122.29,121.97922,13247900],["2025-07-07",119.92,119.72783,19148400],["2025-07-08",124.42,124.22062,26238200],["2025-07-09",122.24,122.04412,20464000],["2025-07-10",123.11,122.91272,15378400],["2025-07-11",124.53,124.33045,15820600],["2025-07-14",118.61,118.41993,32117700],["2025-07-15",120.11,119.91753,24958900],["2025-07-16",116.43,116.24342,30614800],["2025-07-17",113.26,113.07851,34702400],["2025-07-18",114.39,114.2067,19349900],["2025-07-21",113.23,113.04855,22189800],["2025-07-22",109.22,109.04498,27917600],["2025-07-23",109.83,109.65401,17810000],["2025-07-24",111.73,111.55096,20293100],["2025-07-25",111.26,111.08172,16372300],["2025-07-28",111.25,111.07173,12932300],["2025-07-29",111.96,111.78059,16653300],["2025-07-30",114.74,114.55613,16378800],["2025-07-31",109.14,108.9651,29224300],["2025-08-01",104.88,104.71194,24003300],["2025-08-04",107.77,107.59731,14780600],["2025-08-05",109.06,108.88523,17836000],["2025-08-06",108.78,108.60568,13021900],["2025-08-07",111.87,111.69073,18986500],["2025-08-08",118.89,118.69948,28962200],["2025-08-11",123.72,123.52174,35065800],["2025-08-12",127.75,127.54529,25961200],["2025-08-13",124.27,124.07085,18438200],["2025-08-14",125.29,125.08923,12235900],["2025-08-15",120.87,120.67631,18986700],["2025-08-18",123.55,123.35202,12208800],["2025-08-19",122.05,121.85442,11491200],["2025-08-20",117.21,117.02217,25795000],["2025-08-21",115.79,115.60445,13174900],["2025-08-22",117.68,117.49142,17038300],["2025-08-25",116.42,116.23344,8674800],["2025-08-26",116.5,116.31332,12584300],["2025-08-27",117.75,117.56132,15349300],["2025-08-28",122,121.8045,17295500],["2025-08-29",119.01,118.8193,16774000],["2025-09-02",118.48,118.29015,13771900],["2025-09-03",118.72,118.52975,14101300],["2025-09-04",124.21,124.01096,18589100],["2025-09-05",131.37,131.15947,28416000],["2025-09-08",131.46001,131.24936,19492600],["2025-09-09",135.24001,135.0233,20705000],["2025-09-10",140,139.77567,25791300],["2025-09-11",150.57001,150.32872,52446400],["2025-09-12",157.23,156.97804,32288300],["2025-09-15",157.77,157.51718,20101400],["2025-09-16",158.82001,158.56551,16911600],["2025-09-17",159.99001,159.73363,18843600],["2025-09-18",168.89,168.61935,28212800],["2025-09-19",162.73,162.46922,37309900],["2025-09-22",164.62,164.3562,25851200],["2025-09-23",166.41,166.14333,43316500],["2025-09-24",161.71001,161.45088,57096400],["2025-09-25",156.83,156.5787,32209200],["2025-09-26",157.27,157.01799,24045000],["2025-09-29",163.89999,163.63734,26506500],["2025-09-30",167.32001,167.05188,20092500],["2025-10-01",182.14999,181.85809,41674800],["2025-10-02",183.75,183.45555,25122200],["2025-10-03",187.83,187.64645,29399300],["2025-10-06",190.96001,190.77339,36392300],["2025-10-07",185.69,185.50854,27828200],["2025-10-08",196.53999,196.34793,26833900],["2025-10-09",192.33,192.14204,19721500],["2025-10-10",181.60001,181.42253,26990300],["2025-10-13",192.77,192.58162,20928400],["2025-10-14",187.06,186.87718,15912400],["2025-10-15",191.94,191.75243,17793100],["2025-10-16",202.53,202.33209,42041300],["2025-10-17",202.38,202.18224,23283100],["2025-10-20",206.77,206.56795,23268400],["2025-10-21",202.28999,202.0923,13717300],["2025-10-22",198.47,198.27605,21949800],["2025-10-23",206.71001,206.508,19397900],["2025-10-24",219.02,218.80598,25821800],["2025-10-27",220.10001,219.88492,23873100],["2025-10-28",221.91,221.69315,14957500],["2025-10-29",226.63,226.40854,23217300],["2025-10-30",224.00999,223.79109,14795100],["2025-10-31",223.77,223.55133,16320000],["2025-11-03",234.7,234.47066,21199300],["2025-11-04",218.03,217.81693,23696200],["2025-11-05",237.5,237.26791,28617400],["2025-11-06",238.33,238.09711,32016800],["2025-11-07",237.92,237.68748,30613800],["2025-11-10",253.3,253.05246,27870600],["2025-11-11",241.11,240.87437,22622500],["2025-11-12",244.89999,244.66068,17263100],["2025-11-13",236.95,236.71844,32324600],["2025-11-14",246.83,246.58879,36171100],["2025-11-17",241.95,241.71356,30304400],["2025-11-18",228.5,228.2767,33843900],["2025-11-19",225.92,225.69922,35256600],["2025-11-20",201.37,201.17322,47420700],["2025-11-21",207.37,207.16736,36679700],["2025-11-24",223.92999,223.71117,33052800],["2025-11-25",224.53,224.31059,17441600],["2025-11-26",230.25999,230.03497,17817600],["2025-11-28",236.48,236.24892,12914700],["2025-12-01",240.46001,240.22502,18238200],["2025-12-02",239.49001,239.25597,18166200],["2025-12-03",234.16,233.93118,19188200],["2025-12-04",226.64999,226.42851,23513900],["2025-12-05",237.22,236.98817,21161000],["2025-12-08",246.92,246.67871,20495400],["2025-12-09",252.42,252.17332,17067100],["2025-12-10",263.70999,263.45227,21960700],["2025-12-11",258.45999,258.20743,18867000],["2025-12-12",241.14,240.90436,25936900],["2025-12-15",237.5,237.26791,27483600],["2025-12-16",232.50999,232.28279,22577300],["2025-12-17",225.52,225.29962,41957100],["2025-12-18",248.55,248.30711,65006100],["2025-12-19",265.92001,265.66013,62312100],["2025-12-22",276.59,276.3197,30961900],["2025-12-23",276.26999,276,20767600],["2025-12-24",286.67999,286.39987,18592600],["2025-12-26",284.79001,284.51172,17878500],["2025-12-29",294.37,294.20114,26642900],["2025-12-30",292.63,292.46213,23056400],["2025-12-31",285.41,285.24628,17573800],["2026-01-02",315.42001,315.23907,42604300],["2026-01-05",312.14999,311.97095,34608600],["2026-01-06",343.42999,343.23297,48732400],["2026-01-07",339.54999,339.35522,32781100],["2026-01-08",327.01999,326.8324,33897700],["2026-01-09",345.09,344.89206,33387500],["2026-01-12",345.87,345.6716,23152600],["2026-01-13",338.13,337.93604,23881300],["2026-01-14",333.35001,333.15878,20277200],["2026-01-15",336.63,336.43689,25370200],["2026-01-16",362.75,362.54193,47901900],["2026-01-20",365,364.79065,49744900],["2026-01-21",389.10999,388.88678,56712800],["2026-01-22",397.57999,397.3519,39607600],["2026-01-23",399.64999,399.42075,35404200],["2026-01-26",389.09,388.86679,29193900],["2026-01-27",410.23999,410.00467,36212100],["2026-01-28",435.28,435.03033,42725700],["2026-01-29",435.79001,435.54004,42675700],["2026-01-30",414.88,414.642,51022900],["2026-02-02",437.79999,437.54886,37771200],["2026-02-03",419.44,419.1994,42763300],["2026-02-04",379.39999,379.18237,58074900],["2026-02-05",382.89001,382.67038,38899500],["2026-02-06",394.69,394.46359,37196000],["2026-02-09",383.5,383.28,31009600],["2026-02-10",373.25,373.03589,35433800],["2026-02-11",410.34,410.10461,48475000],["2026-02-12",413.97,413.73254,45639100],["2026-02-13",411.66,411.42386,33807600],["2026-02-17",399.78,399.55066,28549500],["2026-02-18",420.95001,420.70856,32306600],["2026-02-19",417.35001,417.1106,21651300],["2026-02-20",428.17001,427.92438,29894900],["2026-02-23",420.97,420.72855,25426600],["2026-02-24",418.01001,417.77023,33389200],["2026-02-25",429,428.75391,27296300],["2026-02-26",415.56,415.32162,35433500],["2026-02-27",412.37,412.13345,28653900],["2026-03-02",412.67001,412.43329,30049200],["2026-03-03",379.67999,379.46222,39010900],["2026-03-04",400.76999,400.54007,32644900],["2026-03-05",397.04999,396.82224,29960100],["2026-03-06",370.29999,370.08759,34458800],["2026-03-09",389.32001,389.09668,35547200],["2026-03-10",403.10999,402.87875,33745400],["2026-03-11",418.69,418.44983,30191400],["2026-03-12",405.35001,405.11746,31720900],["2026-03-13",426.13,425.88559,39261000],["2026-03-16",441.79999,441.54657,43067600],["2026-03-17",461.69,461.42514,43017900],["2026-03-18",461.73001,461.46515,58973700],["2026-03-19",444.26999,444.01514,74591900],["2026-03-20",422.89999,422.65741,64224900],["2026-03-23",404.35001,404.11804,54807300],["2026-03-24",395.53,395.30313,44975100],["2026-03-25",382.09,381.87082,55328700],["2026-03-26",355.45999,355.2561,54515900],["2026-03-27",357.22,357.01511,45806700],["2026-03-30",321.79999,321.75049,73833200],["2026-03-31",337.84,337.78806,73551800],["2026-04-01",367.85001,367.79343,74429800],["2026-04-02",366.23999,366.18365,51498700],["2026-04-06",377.76001,377.7019,41414900],["2026-04-07",377.57999,377.52191,40224100],["2026-04-08",406.73001,406.66745,49216600],["2026-04-09",421.51001,421.44519,43101000],["2026-04-10",420.59,420.52533,36377600],["2026-04-13",426.56,426.49442,37015800],["2026-04-14",465.66,465.58841,52534900],["2026-04-15",456.23001,456.15985,40370100],["2026-04-16",457.23001,457.1597,33626400],["2026-04-17",455.07001,455.00003,33405000],["2026-04-20",448.42001,448.35104,32013600],["2026-04-21",449.38,449.31091,27734000],["2026-04-22",487.48001,487.40506,45998100],["2026-04-23",481.72,481.64594,38178000],["2026-04-24",496.72,496.64362,35379600],["2026-04-27",524.56,524.47931,41298800],["2026-04-28",504.29001,504.21246,44816600],["2026-04-29",518.46002,518.38031,36248500],["2026-04-30",517.15997,517.08044,36554400],["2026-05-01",542.21002,542.12665,40215300],["2026-05-04",576.45001,576.36139,46043700],["2026-05-05",640.20001,640.10156,64268500],["2026-05-06",666.59003,666.48755,55725800],["2026-05-07",646.63,646.53058,47527500],["2026-05-08",746.81,746.69513,65130900],["2026-05-11",795.33002,795.2077,70972900],["2026-05-12",766.58002,766.46216,73743000],["2026-05-13",803.63,803.50641,54875100],["2026-05-14",776.01001,775.89069,42142700],["2026-05-15",724.65997,724.54852,48519000],["2026-05-18",681.53998,681.43518,60042500],["2026-05-19",698.73999,698.63257,61792100],["2026-05-20",731.98999,731.87744,48827400],["2026-05-21",762.09998,761.98279,42461500],["2026-05-22",751,750.88452,36002900],["2026-05-26",895.88,895.74225,76560800],["2026-05-27",928.40997,928.26721,72295700],["2026-05-28",923.52002,923.37799,49694300],["2026-05-29",971,970.85071,60498600],["2026-06-01",1035.5,1035.34082,46552100],["2026-06-02",1064.09998,1063.93628,47555400],["2026-06-03",1079.56995,1079.40393,40324200],["2026-06-04",996,995.84686,54917200],["2026-06-05",864.01001,863.87714,77250500],["2026-06-08",949.28003,949.13403,54097800],["2026-06-09",935.89001,935.74609,73448600],["2026-06-10",891.88,891.74286,55712600],["2026-06-11",995.87,995.71686,59418900],["2026-06-12",981.60999,981.45905,40785200],["2026-06-15",1087.98999,1087.82263,44994600],["2026-06-16",1020.76001,1020.60303,45499800],["2026-06-17",1043.18994,1043.02954,46149200],["2026-06-18",1133.98999,1133.81555,64642500],["2026-06-22",1211.38,1211.19373,53140800],["2026-06-23",1051.77002,1051.60828,60243300],["2026-06-24",1048.51001,1048.34875,68935700],["2026-06-25",1213.56006,1213.37341,82143900],["2026-06-26",1132.32996,1132.15588,86405300],["2026-06-29",1145.28003,1145.10388,60694100],["2026-06-30",1154.29004,1154.11255,42152600],["2026-07-01",1032.28003,1032.12134,51328100],["2026-07-02",975.56,975.40997,61316900],["2026-07-06",984.75,984.75,37115800],["2026-07-07",938.38,938.38,52367500],["2026-07-08",948.79999,948.79999,42979000],["2026-07-09",991.64001,991.64001,41110700],["2026-07-10",979.29999,979.29999,31768100],["2026-07-13",937,937,35536200],["2026-07-14",983.12,983.12,30835200],["2026-07-15",904.28003,904.28003,54779200],["2026-07-16",853.20001,853.20001,46718000],["2026-07-17",848.95001,848.95001,63346300],["2026-07-20",865.46002,865.46002,37705200],["2026-07-21",970.82001,970.82001,49369000],["2026-07-22",959.47998,959.47998,31588600],["2026-07-23",990.21002,990.21002,40196300],["2026-07-24",920.95001,920.95001,40803100],["2026-07-27",900.20001,900.20001,47591200],["2026-07-28",820.53003,820.53003,61039300],["2026-07-29",739,739,69846000],["2026-07-30",874.65997,874.65997,63075300],["2026-07-31",823.03003,823.03003,54538600],["2026-08-03",829.5,829.5,42607100],["2026-08-04",892.66998,892.66998,37478600],["2026-08-05",893.19,893.19,34720300],["2026-08-06",881.46997,881.46997,35784100],["2026-08-07",877.57001,877.57001,34568500],["2026-08-10",861,861,27818600],["2026-08-11",868.52002,868.52002,29438300],["2026-08-12",911.28998,911.28998,36804900],["2026-08-13",949.83002,949.83002,36704700],["2026-08-14",971.65997,971.65997,27881100],["2026-08-17",1011.75,1011.75,33430500],["2026-08-18",940.76001,940.76001,37306000],["2026-08-19",937.10999,937.10999,26901900],["2026-08-20",974.33002,974.33002,25212200],["2026-08-21",966.78003,966.78003,21823400],["2026-08-24",910.42999,910.42999,30012600],["2026-08-25",932.96997,932.96997,19163200],["2026-08-26",938.40002,938.40002,18721700],["2026-08-27",935.39001,935.39001,28838500],["2026-08-28",932.85999,932.85999,22890100],["2026-08-31",958.72998,958.72998,22569500],["2026-09-01",933.44,933.44,27762200],["2026-09-02",956.08002,956.08002,21440500],["2026-09-03",958.15997,958.15997,24175900],["2026-09-04",1016.59003,1016.59003,35249500],["2026-09-08",1000.26001,1000.26001,26604900],["2026-09-09",1027.77002,1027.77002,23812000],["2026-09-10",977.40997,977.40997,26230400],["2026-09-11",975.26001,975.26001,21740300],["2026-09-14",924.03003,924.03003,27141900],["2026-09-15",927.59998,927.59998,20434700],["2026-09-16",926.54999,926.54999,20213000],["2026-09-17",977.5,977.5,22091600],["2026-09-18",1015.79999,1015.79999,35803500],["2026-09-21",1043.95996,1043.95996,28174400],["2026-09-22",1096.16003,1096.16003,29189700],["2026-09-23",1071.88,1071.88,21572800],["2026-09-24",1080.53003,1080.53003,22069900],["2026-09-25",1082.28003,1082.28003,20947900],["2026-09-28",1053.97998,1053.97998,22227200],["2026-09-29",1065.07996,1065.07996,19723100],["2026-09-30",1065.10999,1065.10999,31103200],["2026-10-01",1097.39001,1097.39001,45735400],["2026-10-02",1074.89001,1074.89001,27337500],["2026-10-05",1063.95996,1063.95996,18261700],["2026-10-06",1045.56006,1045.56006,21781200],["2026-10-07",1088,1088,30859500],["2026-10-08",1035.83997,1035.83997,29910700],["2026-10-09",1029,1029,19918900],["2026-10-12",989.03998,989.03998,23983800],["2026-10-13",953.19,953.19,29017300]]},"CDNS":{"rows":[["2010-01-04",6.12,6.12,3089200],["2010-01-05",6.06,6.06,3981800],["2010-01-06",6.13,6.13,4317700],["2010-01-07",6.25,6.25,4079900],["2010-01-08",6.34,6.34,2336100],["2010-01-11",6.34,6.34,4409300],["2010-01-12",6.2,6.2,3100600],["2010-01-13",6.39,6.39,3328000],["2010-01-14",6.32,6.32,2326700],["2010-01-15",6.22,6.22,2212300],["2010-01-19",6.22,6.22,4766000],["2010-01-20",6.18,6.18,2890400],["2010-01-21",6.12,6.12,2790300],["2010-01-22",5.97,5.97,3340800],["2010-01-25",5.95,5.95,6727300],["2010-01-26",5.93,5.93,1461500],["2010-01-27",5.99,5.99,2280300],["2010-01-28",5.84,5.84,2452400],["2010-01-29",5.81,5.81,3145100],["2010-02-01",5.91,5.91,2790700],["2010-02-02",6.09,6.09,4835200],["2010-02-03",6.08,6.08,5049300],["2010-02-04",5.77,5.77,8631400],["2010-02-05",5.73,5.73,5601700],["2010-02-08",5.6,5.6,5149300],["2010-02-09",5.45,5.45,9613800],["2010-02-10",5.54,5.54,2866800],["2010-02-11",5.64,5.64,2832000],["2010-02-12",5.66,5.66,2626700],["2010-02-16",5.65,5.65,3022600],["2010-02-17",5.77,5.77,1573200],["2010-02-18",5.82,5.82,1977300],["2010-02-19",5.8,5.8,2202800],["2010-02-22",5.7,5.7,1252500],["2010-02-23",5.66,5.66,5005600],["2010-02-24",5.76,5.76,1965000],["2010-02-25",5.74,5.74,2794200],["2010-02-26",5.7,5.7,2135000],["2010-03-01",5.76,5.76,1586000],["2010-03-02",5.95,5.95,2612500],["2010-03-03",6.01,6.01,2548000],["2010-03-04",6.18,6.18,3856100],["2010-03-05",6.22,6.22,2262600],["2010-03-08",6.25,6.25,1726000],["2010-03-09",6.3,6.3,2861000],["2010-03-10",6.4,6.4,2035200],["2010-03-11",6.36,6.36,1928800],["2010-03-12",6.36,6.36,2085400],["2010-03-15",6.32,6.32,1468200],["2010-03-16",6.32,6.32,1860200],["2010-03-17",6.5,6.5,2674000],["2010-03-18",6.68,6.68,3790000],["2010-03-19",6.87,6.87,8965700],["2010-03-22",6.72,6.72,2899000],["2010-03-23",6.72,6.72,2010400],["2010-03-24",6.73,6.73,1714300],["2010-03-25",6.64,6.64,2763900],["2010-03-26",6.62,6.62,1392500],["2010-03-29",6.68,6.68,1491300],["2010-03-30",6.65,6.65,1338700],["2010-03-31",6.67,6.67,1700800],["2010-04-01",6.77,6.77,2505900],["2010-04-05",7.03,7.03,5916600],["2010-04-06",6.76,6.76,4995800],["2010-04-07",6.82,6.82,1825600],["2010-04-08",6.8,6.8,1867300],["2010-04-09",6.84,6.84,1771500],["2010-04-12",6.9,6.9,2263800],["2010-04-13",6.89,6.89,2914500],["2010-04-14",6.99,6.99,2405400],["2010-04-15",7.01,7.01,2817900],["2010-04-16",7.11,7.11,5646500],["2010-04-19",7.22,7.22,6269700],["2010-04-20",7.18,7.18,2739400],["2010-04-21",7.17,7.17,2238200],["2010-04-22",7.34,7.34,2641600],["2010-04-23",7.35,7.35,3251600],["2010-04-26",7.37,7.37,1904300],["2010-04-27",7.16,7.16,3102600],["2010-04-28",7.15,7.15,3635300],["2010-04-29",7.65,7.65,5778500],["2010-04-30",7.45,7.45,3181000],["2010-05-03",7.64,7.64,3302900],["2010-05-04",7.3,7.3,3886400],["2010-05-05",7.12,7.12,2270100],["2010-05-06",6.91,6.91,4038200],["2010-05-07",6.59,6.59,4295700],["2010-05-10",6.81,6.81,2029400],["2010-05-11",6.74,6.74,2935300],["2010-05-12",6.87,6.87,2289900],["2010-05-13",6.87,6.87,3620300],["2010-05-14",6.77,6.77,3675000],["2010-05-17",6.88,6.88,2644000],["2010-05-18",6.69,6.69,2789500],["2010-05-19",6.69,6.69,3610200],["2010-05-20",6.39,6.39,5693600],["2010-05-21",6.44,6.44,3903900],["2010-05-24",6.36,6.36,2200900],["2010-05-25",6.39,6.39,4531300],["2010-05-26",6.64,6.64,7578000],["2010-05-27",6.84,6.84,2711600],["2010-05-28",6.7,6.7,2506100],["2010-06-01",6.49,6.49,2651300],["2010-06-02",6.64,6.64,3220700],["2010-06-03",6.61,6.61,4860800],["2010-06-04",6.46,6.46,2411100],["2010-06-07",6.24,6.24,2127400],["2010-06-08",6.14,6.14,2628200],["2010-06-09",6.16,6.16,3398800],["2010-06-10",6.12,6.12,28037300],["2010-06-11",6.2,6.2,8082700],["2010-06-14",6.21,6.21,5565200],["2010-06-15",6.26,6.26,3941700],["2010-06-16",6.38,6.38,3451900],["2010-06-17",6.42,6.42,3033100],["2010-06-18",6.45,6.45,1858800],["2010-06-21",6.46,6.46,2621900],["2010-06-22",6.32,6.32,2191800],["2010-06-23",6.2,6.2,3770900],["2010-06-24",6.08,6.08,2080700],["2010-06-25",6.25,6.25,4482500],["2010-06-28",6.24,6.24,2042000],["2010-06-29",5.93,5.93,5646800],["2010-06-30",5.79,5.79,3823700],["2010-07-01",5.79,5.79,5506600],["2010-07-02",5.8,5.8,1830200],["2010-07-06",5.65,5.65,5905000],["2010-07-07",5.83,5.83,8988800],["2010-07-08",5.94,5.94,9376100],["2010-07-09",6.05,6.05,3665500],["2010-07-12",6.15,6.15,7353500],["2010-07-13",6.32,6.32,7420700],["2010-07-14",6.31,6.31,7562700],["2010-07-15",6.37,6.37,6790600],["2010-07-16",6.12,6.12,5434000],["2010-07-19",6.16,6.16,5203800],["2010-07-20",6.28,6.28,5659400],["2010-07-21",6.09,6.09,5926900],["2010-07-22",6.4,6.4,7041900],["2010-07-23",6.53,6.53,6237200],["2010-07-26",6.6,6.6,2639300],["2010-07-27",6.62,6.62,2313400],["2010-07-28",6.45,6.45,3540700],["2010-07-29",6.71,6.71,8296700],["2010-07-30",6.96,6.96,7615500],["2010-08-02",7.12,7.12,7971200],["2010-08-03",6.95,6.95,6838200],["2010-08-04",7.02,7.02,3095000],["2010-08-05",6.97,6.97,2166600],["2010-08-06",6.98,6.98,2910300],["2010-08-09",7.08,7.08,1956000],["2010-08-10",6.88,6.88,2766600],["2010-08-11",6.64,6.64,2437700],["2010-08-12",6.46,6.46,3080500],["2010-08-13",6.38,6.38,2247400],["2010-08-16",6.45,6.45,3224500],["2010-08-17",6.82,6.82,6864700],["2010-08-18",6.91,6.91,3198400],["2010-08-19",6.8,6.8,2975700],["2010-08-20",7.08,7.08,3356400],["2010-08-23",6.88,6.88,1899200],["2010-08-24",6.78,6.78,4033800],["2010-08-25",6.88,6.88,2839300],["2010-08-26",6.82,6.82,2039900],["2010-08-27",6.85,6.85,4814900],["2010-08-30",6.8,6.8,1654400],["2010-08-31",6.79,6.79,3145500],["2010-09-01",7.01,7.01,2739000],["2010-09-02",7.09,7.09,3008300],["2010-09-03",7.18,7.18,2263100],["2010-09-07",7.13,7.13,2297500],["2010-09-08",7.19,7.19,2050200],["2010-09-09",7.34,7.34,5652500],["2010-09-10",7.4,7.4,3036200],["2010-09-13",7.45,7.45,3775300],["2010-09-14",7.69,7.69,8654300],["2010-09-15",7.73,7.73,4516000],["2010-09-16",7.68,7.68,3691600],["2010-09-17",7.76,7.76,2862300],["2010-09-20",7.83,7.83,1513600],["2010-09-21",7.7,7.7,2807500],["2010-09-22",7.64,7.64,2947500],["2010-09-23",7.51,7.51,2748000],["2010-09-24",7.73,7.73,1578000],["2010-09-27",7.7,7.7,1513800],["2010-09-28",7.59,7.59,5789500],["2010-09-29",7.61,7.61,2246400],["2010-09-30",7.63,7.63,2185000],["2010-10-01",7.6,7.6,2069900],["2010-10-04",7.5,7.5,1483300],["2010-10-05",7.76,7.76,2307600],["2010-10-06",7.58,7.58,1264600],["2010-10-07",7.64,7.64,1148600],["2010-10-08",7.63,7.63,1837600],["2010-10-11",7.67,7.67,1622700],["2010-10-12",7.74,7.74,3838300],["2010-10-13",7.97,7.97,3811100],["2010-10-14",8.17,8.17,6556400],["2010-10-15",7.97,7.97,7404400],["2010-10-18",7.82,7.82,3556300],["2010-10-19",7.69,7.69,4670400],["2010-10-20",7.73,7.73,2371600],["2010-10-21",7.81,7.81,1588800],["2010-10-22",7.97,7.97,2084000],["2010-10-25",8.09,8.09,3041200],["2010-10-26",8.2,8.2,7350100],["2010-10-27",8.09,8.09,3522000],["2010-10-28",8.43,8.43,10595300],["2010-10-29",8.47,8.47,5237100],["2010-11-01",8.44,8.44,3043300],["2010-11-02",8.5,8.5,3306500],["2010-11-03",8.45,8.45,3167600],["2010-11-04",8.46,8.46,4780700],["2010-11-05",8.61,8.61,6229400],["2010-11-08",8.53,8.53,1109200],["2010-11-09",8.42,8.42,1768200],["2010-11-10",8.48,8.48,3371600],["2010-11-11",8.43,8.43,1548800],["2010-11-12",8.32,8.32,2339600],["2010-11-15",8.24,8.24,1410300],["2010-11-16",8.12,8.12,2310900],["2010-11-17",8.14,8.14,1338900],["2010-11-18",8.35,8.35,1984100],["2010-11-19",8.32,8.32,2344400],["2010-11-22",8.19,8.19,3027800],["2010-11-23",8.05,8.05,2508600],["2010-11-24",8.17,8.17,3283200],["2010-11-26",8.09,8.09,1033200],["2010-11-29",7.97,7.97,3161600],["2010-11-30",7.86,7.86,6232300],["2010-12-01",7.95,7.95,2938700],["2010-12-02",8.17,8.17,4962900],["2010-12-03",8.21,8.21,2101300],["2010-12-06",8.15,8.15,3634400],["2010-12-07",8.24,8.24,3341100],["2010-12-08",8.21,8.21,1615500],["2010-12-09",8.4,8.4,4971800],["2010-12-10",8.41,8.41,3164600],["2010-12-13",8.32,8.32,1959600],["2010-12-14",8.22,8.22,1474700],["2010-12-15",8.26,8.26,3545700],["2010-12-16",8.35,8.35,3692200],["2010-12-17",8.28,8.28,3024500],["2010-12-20",8.3,8.3,1942400],["2010-12-21",8.38,8.38,2315600],["2010-12-22",8.42,8.42,1468600],["2010-12-23",8.29,8.29,754200],["2010-12-27",8.31,8.31,949600],["2010-12-28",8.26,8.26,695800],["2010-12-29",8.25,8.25,1244500],["2010-12-30",8.29,8.29,1960400],["2010-12-31",8.26,8.26,1068200],["2011-01-03",8.35,8.35,1811800],["2011-01-04",8.32,8.32,2143700],["2011-01-05",8.32,8.32,2500400],["2011-01-06",8.44,8.44,2389800],["2011-01-07",8.42,8.42,2049500],["2011-01-10",8.48,8.48,1747200],["2011-01-11",8.46,8.46,1331900],["2011-01-12",8.6,8.6,989200],["2011-01-13",8.58,8.58,1455500],["2011-01-14",8.82,8.82,3549700],["2011-01-18",9.17,9.17,4951300],["2011-01-19",8.89,8.89,3015900],["2011-01-20",8.56,8.56,3271200],["2011-01-21",8.51,8.51,2384900],["2011-01-24",8.53,8.53,2054800],["2011-01-25",8.5,8.5,2012900],["2011-01-26",8.56,8.56,1597500],["2011-01-27",8.71,8.71,1592300],["2011-01-28",8.48,8.48,3121600],["2011-01-31",8.68,8.68,3068300],["2011-02-01",8.77,8.77,2290500],["2011-02-02",8.83,8.83,3951600],["2011-02-03",9.45,9.45,12094400],["2011-02-04",9.49,9.49,5712100],["2011-02-07",9.64,9.64,4611600],["2011-02-08",9.66,9.66,4047900],["2011-02-09",9.71,9.71,5714500],["2011-02-10",9.94,9.94,4875500],["2011-02-11",10.03,10.03,2667100],["2011-02-14",10.11,10.11,2184200],["2011-02-15",10.22,10.22,2505500],["2011-02-16",10.26,10.26,3671100],["2011-02-17",10.11,10.11,2232100],["2011-02-18",10.11,10.11,2465200],["2011-02-22",9.76,9.76,4034200],["2011-02-23",9.68,9.68,5872200],["2011-02-24",9.61,9.61,3585200],["2011-02-25",9.88,9.88,3747000],["2011-02-28",9.95,9.95,2602000],["2011-03-01",9.8,9.8,3706300],["2011-03-02",9.92,9.92,2532300],["2011-03-03",9.98,9.98,2488600],["2011-03-04",9.87,9.87,1502100],["2011-03-07",9.44,9.44,6131800],["2011-03-08",9.79,9.79,4151000],["2011-03-09",9.88,9.88,3981200],["2011-03-10",9.58,9.58,4249300],["2011-03-11",9.48,9.48,2084900],["2011-03-14",9.61,9.61,2875700],["2011-03-15",9.44,9.44,3607900],["2011-03-16",9.33,9.33,3313000],["2011-03-17",9.43,9.43,1865800],["2011-03-18",9.56,9.56,2723000],["2011-03-21",9.79,9.79,2607300],["2011-03-22",9.57,9.57,3011900],["2011-03-23",9.59,9.59,1867900],["2011-03-24",9.79,9.79,1832400],["2011-03-25",9.85,9.85,2353000],["2011-03-28",9.81,9.81,1661700],["2011-03-29",9.8,9.8,2516700],["2011-03-30",9.76,9.76,1689300],["2011-03-31",9.75,9.75,1564700],["2011-04-01",10,10,2857900],["2011-04-04",10.08,10.08,4395700],["2011-04-05",10.14,10.14,2090700],["2011-04-06",10.18,10.18,2186200],["2011-04-07",10.22,10.22,2659100],["2011-04-08",9.86,9.86,2751900],["2011-04-11",9.76,9.76,1246400],["2011-04-12",9.65,9.65,2358400],["2011-04-13",9.83,9.83,2528100],["2011-04-14",9.74,9.74,1456700],["2011-04-15",9.8,9.8,2485200],["2011-04-18",9.53,9.53,1651700],["2011-04-19",9.63,9.63,1751400],["2011-04-20",9.79,9.79,1815300],["2011-04-21",9.91,9.91,1017100],["2011-04-25",9.99,9.99,1659200],["2011-04-26",9.93,9.93,3200000],["2011-04-27",10.29,10.29,5174700],["2011-04-28",10.15,10.15,7900000],["2011-04-29",10.38,10.38,3152300],["2011-05-02",10.67,10.67,5622000],["2011-05-03",10.39,10.39,3300000],["2011-05-04",10.24,10.24,3595600],["2011-05-05",10.08,10.08,2700000],["2011-05-06",10.36,10.36,4907400],["2011-05-09",10.61,10.61,3168700],["2011-05-10",10.73,10.73,3073500],["2011-05-11",10.58,10.58,2000000],["2011-05-12",10.77,10.77,2100000],["2011-05-13",10.92,10.92,4479900],["2011-05-16",10.68,10.68,2881000],["2011-05-17",10.55,10.55,1553100],["2011-05-18",10.91,10.91,2597000],["2011-05-19",10.79,10.79,3883400],["2011-05-20",10.62,10.62,2086400],["2011-05-23",10.34,10.34,1800000],["2011-05-24",10.29,10.29,1678700],["2011-05-25",10.69,10.69,4992900],["2011-05-26",10.64,10.64,2950100],["2011-05-27",10.64,10.64,2544000],["2011-05-31",10.69,10.69,3259700],["2011-06-01",10.56,10.56,3227400],["2011-06-02",10.57,10.57,1807600],["2011-06-03",10.55,10.55,6224200],["2011-06-06",10.7,10.7,5137800],["2011-06-07",10.44,10.44,4514400],["2011-06-08",10.22,10.22,5058300],["2011-06-09",10.27,10.27,2352300],["2011-06-10",10.06,10.06,5319500],["2011-06-13",10.08,10.08,2291400],["2011-06-14",10.38,10.38,2402700],["2011-06-15",10.09,10.09,3452600],["2011-06-16",10.16,10.16,3727400],["2011-06-17",10.03,10.03,2620400],["2011-06-20",10,10,2144200],["2011-06-21",10.22,10.22,4559700],["2011-06-22",10.32,10.32,1912000],["2011-06-23",10.35,10.35,2148400],["2011-06-24",10.2,10.2,2779600],["2011-06-27",10.24,10.24,1330200],["2011-06-28",10.46,10.46,3199200],["2011-06-29",10.5,10.5,2358800],["2011-06-30",10.56,10.56,2389900],["2011-07-01",10.68,10.68,2368200],["2011-07-05",10.6,10.6,2118900],["2011-07-06",10.64,10.64,3675000],["2011-07-07",10.72,10.72,1972400],["2011-07-08",10.58,10.58,3618500],["2011-07-11",10.33,10.33,1875400],["2011-07-12",10.07,10.07,3033100],["2011-07-13",10.04,10.04,2435800],["2011-07-14",9.78,9.78,4181900],["2011-07-15",9.88,9.88,2185400],["2011-07-18",9.68,9.68,1964300],["2011-07-19",9.85,9.85,2011800],["2011-07-20",9.78,9.78,1480900],["2011-07-21",9.84,9.84,2356000],["2011-07-22",9.99,9.99,2047200],["2011-07-25",9.88,9.88,1399200],["2011-07-26",9.87,9.87,1903300],["2011-07-27",9.51,9.51,2411500],["2011-07-28",9.41,9.41,1966600],["2011-07-29",10.33,10.33,10218900],["2011-08-01",10.06,10.06,4093400],["2011-08-02",9.69,9.69,3871700],["2011-08-03",9.97,9.97,4189400],["2011-08-04",9.29,9.29,5041500],["2011-08-05",9.14,9.14,7874700],["2011-08-08",8.28,8.28,6331000],["2011-08-09",8.92,8.92,6163600],["2011-08-10",8.64,8.64,4758200],["2011-08-11",9.1,9.1,4507400],["2011-08-12",9.07,9.07,2151800],["2011-08-15",9.4,9.4,2750900],["2011-08-16",9.02,9.02,3626100],["2011-08-17",8.95,8.95,4829000],["2011-08-18",8.4,8.4,3899200],["2011-08-19",8.12,8.12,2743200],["2011-08-22",8.3,8.3,2685000],["2011-08-23",8.65,8.65,3331000],["2011-08-24",8.86,8.86,3524200],["2011-08-25",8.61,8.61,1641500],["2011-08-26",8.87,8.87,1668200],["2011-08-29",9.26,9.26,2499700],["2011-08-30",9.2,9.2,2207700],["2011-08-31",9.24,9.24,3196200],["2011-09-01",9.26,9.26,4987200],["2011-09-02",8.88,8.88,2143900],["2011-09-06",8.79,8.79,2789900],["2011-09-07",9.1,9.1,2718200],["2011-09-08",9.05,9.05,2532900],["2011-09-09",8.88,8.88,4379400],["2011-09-12",9.03,9.03,3476900],["2011-09-13",9.33,9.33,3771200],["2011-09-14",9.69,9.69,4899000],["2011-09-15",9.84,9.84,2657800],["2011-09-16",9.91,9.91,3264600],["2011-09-19",9.81,9.81,2974700],["2011-09-20",9.57,9.57,3312600],["2011-09-21",9.51,9.51,3603600],["2011-09-22",9.21,9.21,4940300],["2011-09-23",9.39,9.39,5947300],["2011-09-26",9.72,9.72,3948700],["2011-09-27",9.83,9.83,3291200],["2011-09-28",9.46,9.46,3731900],["2011-09-29",9.58,9.58,2635100],["2011-09-30",9.24,9.24,3006700],["2011-10-03",9,9,4435600],["2011-10-04",9.27,9.27,3648500],["2011-10-05",9.34,9.34,3988500],["2011-10-06",9.52,9.52,3088700],["2011-10-07",9.49,9.49,2420600],["2011-10-10",9.84,9.84,1750500],["2011-10-11",9.93,9.93,3140200],["2011-10-12",9.92,9.92,3163400],["2011-10-13",9.99,9.99,1723100],["2011-10-14",10.12,10.12,1280300],["2011-10-17",9.93,9.93,1439200],["2011-10-18",10.07,10.07,2243300],["2011-10-19",9.96,9.96,2888700],["2011-10-20",9.91,9.91,1865000],["2011-10-21",10.16,10.16,1471900],["2011-10-24",10.54,10.54,3161500],["2011-10-25",10.34,10.34,2680700],["2011-10-26",10.3,10.3,4179500],["2011-10-27",11.15,11.15,16916900],["2011-10-28",11.1,11.1,4037500],["2011-10-31",11.07,11.07,4485600],["2011-11-01",10.8,10.8,4119700],["2011-11-02",10.92,10.92,2621800],["2011-11-03",11.12,11.12,4250800],["2011-11-04",11.09,11.09,4817500],["2011-11-07",11,11,3086900],["2011-11-08",11.3,11.3,3030200],["2011-11-09",11.13,11.13,4278900],["2011-11-10",11.26,11.26,3155700],["2011-11-11",11.49,11.49,3129200],["2011-11-14",11.41,11.41,2997800],["2011-11-15",11.57,11.57,3607700],["2011-11-16",11.31,11.31,3908200],["2011-11-17",11.1,11.1,3378700],["2011-11-18",11.04,11.04,3405300],["2011-11-21",10.71,10.71,4001800],["2011-11-22",10.59,10.59,1684800],["2011-11-23",10.29,10.29,1997700],["2011-11-25",10.18,10.18,779300],["2011-11-28",10.46,10.46,2649300],["2011-11-29",10.31,10.31,3111200],["2011-11-30",10.94,10.94,4866800],["2011-12-01",10.76,10.76,3980500],["2011-12-02",10.82,10.82,2443400],["2011-12-05",10.99,10.99,2904300],["2011-12-06",10.91,10.91,2048200],["2011-12-07",10.92,10.92,3189400],["2011-12-08",10.68,10.68,2415300],["2011-12-09",10.89,10.89,2711400],["2011-12-12",10.59,10.59,2029800],["2011-12-13",10.33,10.33,1903400],["2011-12-14",10.16,10.16,2352400],["2011-12-15",10.16,10.16,1602000],["2011-12-16",10.36,10.36,3292000],["2011-12-19",10.12,10.12,2118800],["2011-12-20",10.54,10.54,1701500],["2011-12-21",10.35,10.35,3316000],["2011-12-22",10.5,10.5,1772600],["2011-12-23",10.52,10.52,700400],["2011-12-27",10.39,10.39,1962900],["2011-12-28",10.13,10.13,1979100],["2011-12-29",10.34,10.34,1103200],["2011-12-30",10.4,10.4,1692200],["2012-01-03",10.34,10.34,2733200],["2012-01-04",10.06,10.06,1896000],["2012-01-05",10.37,10.37,2968800],["2012-01-06",10.19,10.19,1824600],["2012-01-09",10.05,10.05,2178000],["2012-01-10",10.15,10.15,2020000],["2012-01-11",10.22,10.22,1790400],["2012-01-12",10.17,10.17,1368100],["2012-01-13",9.92,9.92,3751400],["2012-01-17",9.96,9.96,4265200],["2012-01-18",10.37,10.37,2825800],["2012-01-19",10.76,10.76,4811400],["2012-01-20",10.62,10.62,2491700],["2012-01-23",10.53,10.53,1689000],["2012-01-24",10.74,10.74,4998100],["2012-01-25",10.69,10.69,2982600],["2012-01-26",10.7,10.7,3378800],["2012-01-27",10.67,10.67,2155500],["2012-01-30",10.55,10.55,2125400],["2012-01-31",10.56,10.56,5201100],["2012-02-01",10.8,10.8,2694100],["2012-02-02",11.64,11.64,14097900],["2012-02-03",11.73,11.73,6308800],["2012-02-06",11.62,11.62,2903900],["2012-02-07",11.74,11.74,3507400],["2012-02-08",11.76,11.76,2237700],["2012-02-09",12,12,4276100],["2012-02-10",11.77,11.77,1711600],["2012-02-13",11.7,11.7,2647000],["2012-02-14",11.83,11.83,2707100],["2012-02-15",11.94,11.94,4234300],["2012-02-16",12.03,12.03,3136100],["2012-02-17",11.94,11.94,3213700],["2012-02-21",11.98,11.98,4975700],["2012-02-22",11.8,11.8,4029400],["2012-02-23",11.9,11.9,2925100],["2012-02-24",11.81,11.81,1436400],["2012-02-27",11.82,11.82,2561100],["2012-02-28",11.75,11.75,2930500],["2012-02-29",11.77,11.77,2937000],["2012-03-01",11.92,11.92,2817900],["2012-03-02",11.63,11.63,2428600],["2012-03-05",11.51,11.51,4671900],["2012-03-06",11.32,11.32,3066900],["2012-03-07",11.5,11.5,1789900],["2012-03-08",11.96,11.96,7244300],["2012-03-09",12.01,12.01,3735600],["2012-03-12",11.95,11.95,1614700],["2012-03-13",12.28,12.28,3305200],["2012-03-14",12.15,12.15,1755400],["2012-03-15",12.4,12.4,5707300],["2012-03-16",12.33,12.33,3060100],["2012-03-19",12.42,12.42,2935700],["2012-03-20",12.19,12.19,3043000],["2012-03-21",12.18,12.18,2358000],["2012-03-22",12.12,12.12,1559000],["2012-03-23",12.02,12.02,2434100],["2012-03-26",12.13,12.13,2156000],["2012-03-27",12.14,12.14,1756000],["2012-03-28",12.09,12.09,3956300],["2012-03-29",11.89,11.89,3127100],["2012-03-30",11.84,11.84,2146900],["2012-04-02",11.89,11.89,3035500],["2012-04-03",11.89,11.89,2727400],["2012-04-04",11.76,11.76,2793300],["2012-04-05",11.79,11.79,1198900],["2012-04-09",11.57,11.57,1579700],["2012-04-10",11.24,11.24,3325100],["2012-04-11",11.38,11.38,1457000],["2012-04-12",11.6,11.6,1805100],["2012-04-13",11.51,11.51,2538700],["2012-04-16",11.49,11.49,2152700],["2012-04-17",11.78,11.78,2415000],["2012-04-18",11.75,11.75,1823400],["2012-04-19",11.56,11.56,2861700],["2012-04-20",11.52,11.52,1371400],["2012-04-23",11.35,11.35,3626800],["2012-04-24",11.28,11.28,2180800],["2012-04-25",11.67,11.67,3774500],["2012-04-26",11.88,11.88,4341400],["2012-04-27",11.86,11.86,2963600],["2012-04-30",11.67,11.67,1951400],["2012-05-01",11.68,11.68,2136300],["2012-05-02",11.61,11.61,2991800],["2012-05-03",11.46,11.46,1540000],["2012-05-04",11.2,11.2,1792500],["2012-05-07",11.08,11.08,1665600],["2012-05-08",11.15,11.15,2481200],["2012-05-09",11.13,11.13,2196100],["2012-05-10",10.87,10.87,3600000],["2012-05-11",10.91,10.91,2542100],["2012-05-14",10.8,10.8,1726900],["2012-05-15",10.79,10.79,2008100],["2012-05-16",10.46,10.46,3020400],["2012-05-17",10.11,10.11,5723900],["2012-05-18",9.91,9.91,4254500],["2012-05-21",10.24,10.24,3390000],["2012-05-22",10.17,10.17,2544600],["2012-05-23",10.33,10.33,2824800],["2012-05-24",10.41,10.41,4937100],["2012-05-25",10.29,10.29,2666800],["2012-05-29",10.51,10.51,1955900],["2012-05-30",10.25,10.25,2566900],["2012-05-31",10.2,10.2,2079500],["2012-06-01",9.79,9.79,3692100],["2012-06-04",9.86,9.86,3075600],["2012-06-05",10.09,10.09,2717400],["2012-06-06",10.54,10.54,3692300],["2012-06-07",10.47,10.47,2682500],["2012-06-08",10.54,10.54,1299800],["2012-06-11",10.41,10.41,3302400],["2012-06-12",10.48,10.48,2948300],["2012-06-13",10.33,10.33,1629300],["2012-06-14",10.5,10.5,2455900],["2012-06-15",10.83,10.83,2912100],["2012-06-18",10.79,10.79,2789200],["2012-06-19",10.91,10.91,3867400],["2012-06-20",10.79,10.79,4381800],["2012-06-21",10.54,10.54,3478500],["2012-06-22",10.68,10.68,2803700],["2012-06-25",10.41,10.41,1742300],["2012-06-26",10.57,10.57,2773700],["2012-06-27",10.5,10.5,3073500],["2012-06-28",10.49,10.49,2810200],["2012-06-29",10.99,10.99,4707300],["2012-07-02",11.23,11.23,4500400],["2012-07-03",11.52,11.52,2687100],["2012-07-05",11.71,11.71,3472900],["2012-07-06",11.42,11.42,2493800],["2012-07-09",11.18,11.18,3064600],["2012-07-10",11.02,11.02,4311600],["2012-07-11",11.04,11.04,4381500],["2012-07-12",10.86,10.86,6820400],["2012-07-13",11.05,11.05,4262000],["2012-07-16",11.17,11.17,3576600],["2012-07-17",11.23,11.23,2782800],["2012-07-18",11.5,11.5,2880300],["2012-07-19",11.71,11.71,3323000],["2012-07-20",11.57,11.57,2826600],["2012-07-23",11.47,11.47,3455300],["2012-07-24",11.23,11.23,6777900],["2012-07-25",11.42,11.42,7910500],["2012-07-26",12.02,12.02,7453600],["2012-07-27",12.39,12.39,4351300],["2012-07-30",12.24,12.24,3799000],["2012-07-31",12.22,12.22,4074300],["2012-08-01",12.21,12.21,3897000],["2012-08-02",12.24,12.24,4144800],["2012-08-03",12.43,12.43,3905500],["2012-08-06",12.39,12.39,3751100],["2012-08-07",12.39,12.39,3656700],["2012-08-08",12.44,12.44,2738700],["2012-08-09",12.58,12.58,3554400],["2012-08-10",12.56,12.56,2272000],["2012-08-13",12.53,12.53,3675000],["2012-08-14",12.38,12.38,1701700],["2012-08-15",12.54,12.54,2184200],["2012-08-16",12.65,12.65,1586900],["2012-08-17",12.78,12.78,1907700],["2012-08-20",12.76,12.76,2843500],["2012-08-21",12.84,12.84,3008800],["2012-08-22",12.87,12.87,2588600],["2012-08-23",12.9,12.9,3370500],["2012-08-24",12.73,12.73,2062000],["2012-08-27",12.77,12.77,2396800],["2012-08-28",13.07,13.07,3997400],["2012-08-29",13.02,13.02,1697400],["2012-08-30",12.84,12.84,1374600],["2012-08-31",13.2,13.2,3041500],["2012-09-04",13.39,13.39,3257700],["2012-09-05",13.42,13.42,3119800],["2012-09-06",13.48,13.48,2133900],["2012-09-07",13.54,13.54,2614900],["2012-09-10",13.65,13.65,3869600],["2012-09-11",13.49,13.49,1998300],["2012-09-12",13.61,13.61,2108700],["2012-09-13",13.61,13.61,5344700],["2012-09-14",13.54,13.54,4063500],["2012-09-17",13.49,13.49,1915800],["2012-09-18",13.4,13.4,2207300],["2012-09-19",13.43,13.43,1996600],["2012-09-20",13.33,13.33,1697400],["2012-09-21",13.32,13.32,3367900],["2012-09-24",13.13,13.13,1576800],["2012-09-25",12.86,12.86,4175100],["2012-09-26",12.8,12.8,2371300],["2012-09-27",12.9,12.9,3125400],["2012-09-28",12.87,12.87,2625600],["2012-10-01",12.68,12.68,3755200],["2012-10-02",12.8,12.8,2642400],["2012-10-03",12.89,12.89,2031900],["2012-10-04",13,13,2030800],["2012-10-05",12.84,12.84,1788200],["2012-10-08",12.67,12.67,2025200],["2012-10-09",12.58,12.58,2864600],["2012-10-10",12.49,12.49,2194500],["2012-10-11",12.6,12.6,2195000],["2012-10-12",12.51,12.51,2059200],["2012-10-15",12.56,12.56,2062600],["2012-10-16",12.97,12.97,2303500],["2012-10-17",12.82,12.82,1409200],["2012-10-18",12.72,12.72,1488800],["2012-10-19",12.61,12.61,1887800],["2012-10-22",12.39,12.39,2427800],["2012-10-23",12.42,12.42,3179500],["2012-10-24",12.71,12.71,4317700],["2012-10-25",12.73,12.73,10642700],["2012-10-26",12.8,12.8,3780700],["2012-10-31",12.65,12.65,2067700],["2012-11-01",13.1,13.1,3886200],["2012-11-02",12.99,12.99,3559000],["2012-11-05",12.83,12.83,2470500],["2012-11-06",13.1,13.1,2881800],["2012-11-07",12.77,12.77,1788700],["2012-11-08",12.62,12.62,2830300],["2012-11-09",12.61,12.61,1219700],["2012-11-12",12.53,12.53,1291500],["2012-11-13",12.56,12.56,1618500],["2012-11-14",12.43,12.43,1582000],["2012-11-15",12.26,12.26,3346000],["2012-11-16",12.41,12.41,1642100],["2012-11-19",12.67,12.67,1359300],["2012-11-20",12.65,12.65,1595000],["2012-11-21",12.9,12.9,2360300],["2012-11-23",13,13,738200],["2012-11-26",12.95,12.95,1649400],["2012-11-27",12.79,12.79,1047300],["2012-11-28",12.97,12.97,1611200],["2012-11-29",12.9,12.9,1633200],["2012-11-30",12.75,12.75,2433600],["2012-12-03",12.7,12.7,1075300],["2012-12-04",12.74,12.74,1824000],["2012-12-05",12.8,12.8,1624000],["2012-12-06",12.88,12.88,1654700],["2012-12-07",12.96,12.96,1743400],["2012-12-10",13.09,13.09,1647500],["2012-12-11",13.14,13.14,1327500],["2012-12-12",13.09,13.09,2352000],["2012-12-13",13.01,13.01,1882200],["2012-12-14",13.18,13.18,1742100],["2012-12-17",13.35,13.35,2617000],["2012-12-18",13.41,13.41,2098200],["2012-12-19",13.36,13.36,2488500],["2012-12-20",13.5,13.5,1238900],["2012-12-21",13.47,13.47,4299100],["2012-12-24",13.57,13.57,1299700],["2012-12-26",13.35,13.35,1547400],["2012-12-27",13.43,13.43,1808600],["2012-12-28",13.44,13.44,1328300],["2012-12-31",13.51,13.51,1524600],["2013-01-02",14,14,5474700],["2013-01-03",13.63,13.63,2993300],["2013-01-04",13.43,13.43,2856300],["2013-01-07",13.41,13.41,4049100],["2013-01-08",13.68,13.68,7026500],["2013-01-09",13.78,13.78,2904800],["2013-01-10",13.84,13.84,2184100],["2013-01-11",13.94,13.94,2128300],["2013-01-14",14.02,14.02,3588300],["2013-01-15",13.89,13.89,2213300],["2013-01-16",14.13,14.13,3342600],["2013-01-17",14.21,14.21,2649600],["2013-01-18",14,14,2116200],["2013-01-22",14,14,1756900],["2013-01-23",14.02,14.02,2265600],["2013-01-24",13.9,13.9,2699000],["2013-01-25",14.2,14.2,2495600],["2013-01-28",14.12,14.12,1905000],["2013-01-29",14.04,14.04,2204600],["2013-01-30",13.94,13.94,2515500],["2013-01-31",13.93,13.93,4894800],["2013-02-01",14.15,14.15,2282700],["2013-02-04",13.76,13.76,3844100],["2013-02-05",13.82,13.82,2864800],["2013-02-06",14.05,14.05,2320000],["2013-02-07",13.91,13.91,2009900],["2013-02-08",14.16,14.16,1716600],["2013-02-11",14.22,14.22,3221900],["2013-02-12",14.36,14.36,3306800],["2013-02-13",14.25,14.25,2253100],["2013-02-14",14.2,14.2,1382300],["2013-02-15",14.27,14.27,2511700],["2013-02-19",14.25,14.25,2447700],["2013-02-20",14.13,14.13,2683900],["2013-02-21",14.23,14.23,4932600],["2013-02-22",14.36,14.36,1574400],["2013-02-25",14.19,14.19,2041600],["2013-02-26",14.01,14.01,4284000],["2013-02-27",14.2,14.2,3954500],["2013-02-28",14.16,14.16,3911500],["2013-03-01",13.94,13.94,6134100],["2013-03-04",14.31,14.31,3797200],["2013-03-05",14.64,14.64,4441700],["2013-03-06",14.7,14.7,2875400],["2013-03-07",14.56,14.56,6813300],["2013-03-08",14.48,14.48,4162800],["2013-03-11",14.58,14.58,3096500],["2013-03-12",14.05,14.05,8682300],["2013-03-13",14.1,14.1,2938300],["2013-03-14",14.1,14.1,2532700],["2013-03-15",13.92,13.92,2534200],["2013-03-18",13.6,13.6,4806000],["2013-03-19",13.37,13.37,5422600],["2013-03-20",13.39,13.39,2530300],["2013-03-21",13.36,13.36,2147300],["2013-03-22",13.32,13.32,2641000],["2013-03-25",13.64,13.64,6090000],["2013-03-26",13.74,13.74,2823700],["2013-03-27",13.81,13.81,2797700],["2013-03-28",13.93,13.93,1554400],["2013-04-01",13.62,13.62,2413500],["2013-04-02",13.56,13.56,1150300],["2013-04-03",13.24,13.24,2534600],["2013-04-04",13.42,13.42,1861800],["2013-04-05",13.27,13.27,2381400],["2013-04-08",13.31,13.31,1367900],["2013-04-09",13.32,13.32,1687100],["2013-04-10",13.51,13.51,1286100],["2013-04-11",13.33,13.33,2093400],["2013-04-12",13.36,13.36,1236600],["2013-04-15",13.1,13.1,5996600],["2013-04-16",12.98,12.98,3743500],["2013-04-17",12.66,12.66,4015400],["2013-04-18",12.54,12.54,2056100],["2013-04-19",12.4,12.4,1499000],["2013-04-22",12.56,12.56,1779100],["2013-04-23",12.67,12.67,1219300],["2013-04-24",12.72,12.72,3418800],["2013-04-25",13.72,13.72,11329100],["2013-04-26",13.65,13.65,2839000],["2013-04-29",13.84,13.84,2344200],["2013-04-30",13.8,13.8,2241200],["2013-05-01",13.72,13.72,2224700],["2013-05-02",13.82,13.82,1381500],["2013-05-03",13.89,13.89,1168600],["2013-05-06",13.84,13.84,2335900],["2013-05-07",13.89,13.89,2634200],["2013-05-08",13.9,13.9,1334200],["2013-05-09",13.8,13.8,1191200],["2013-05-10",13.94,13.94,1190500],["2013-05-13",13.99,13.99,2025100],["2013-05-14",14.09,14.09,1435900],["2013-05-15",14.15,14.15,1654500],["2013-05-16",14.36,14.36,3153700],["2013-05-17",14.54,14.54,1943400],["2013-05-20",14.6,14.6,2258800],["2013-05-21",14.72,14.72,3032900],["2013-05-22",14.64,14.64,7430900],["2013-05-23",14.71,14.71,2703100],["2013-05-24",14.69,14.69,2202600],["2013-05-28",14.85,14.85,3817700],["2013-05-29",14.87,14.87,2995800],["2013-05-30",15.15,15.15,3097300],["2013-05-31",15.13,15.13,2902600],["2013-06-03",15.15,15.15,2969500],["2013-06-04",14.99,14.99,3188000],["2013-06-05",14.82,14.82,1811800],["2013-06-06",14.93,14.93,2014800],["2013-06-07",15.17,15.17,2195200],["2013-06-10",15.05,15.05,2148400],["2013-06-11",14.77,14.77,1792900],["2013-06-12",14.74,14.74,1825200],["2013-06-13",14.88,14.88,1614000],["2013-06-14",14.8,14.8,999900],["2013-06-17",15.05,15.05,1617200],["2013-06-18",15.02,15.02,1827500],["2013-06-19",14.83,14.83,1745100],["2013-06-20",14.4,14.4,2164800],["2013-06-21",14.37,14.37,3991600],["2013-06-24",14.22,14.22,1875800],["2013-06-25",14.26,14.26,4025100],["2013-06-26",14.41,14.41,1967300],["2013-06-27",14.6,14.6,1184400],["2013-06-28",14.48,14.48,2098600],["2013-07-01",14.61,14.61,1167000],["2013-07-02",14.57,14.57,1399000],["2013-07-03",14.59,14.59,1035900],["2013-07-05",15.11,15.11,2755800],["2013-07-08",15.06,15.06,2432600],["2013-07-09",15.17,15.17,1207100],["2013-07-10",15.27,15.27,2782200],["2013-07-11",15.48,15.48,1972100],["2013-07-12",15.62,15.62,2956500],["2013-07-15",15.75,15.75,2002400],["2013-07-16",15.72,15.72,1008100],["2013-07-17",15.7,15.7,4980100],["2013-07-18",15.75,15.75,2502600],["2013-07-19",15.77,15.77,3769700],["2013-07-22",15.65,15.65,2488600],["2013-07-23",15.58,15.58,2052400],["2013-07-24",15.4,15.4,3339200],["2013-07-25",14.88,14.88,7239300],["2013-07-26",14.48,14.48,9619200],["2013-07-29",14.34,14.34,2523300],["2013-07-30",14.44,14.44,4563100],["2013-07-31",14.58,14.58,3127200],["2013-08-01",14.96,14.96,4713100],["2013-08-02",14.94,14.94,1934100],["2013-08-05",14.78,14.78,2068300],["2013-08-06",14.5,14.5,2325400],["2013-08-07",14.4,14.4,2273900],["2013-08-08",14.42,14.42,3356500],["2013-08-09",14.23,14.23,2532700],["2013-08-12",14.26,14.26,5842400],["2013-08-13",14.21,14.21,2376000],["2013-08-14",14.42,14.42,5769400],["2013-08-15",14.42,14.42,9739400],["2013-08-16",14.37,14.37,4780000],["2013-08-19",14.3,14.3,4696600],["2013-08-20",14.3,14.3,3972600],["2013-08-21",14,14,3209000],["2013-08-22",14.1,14.1,1434600],["2013-08-23",14.06,14.06,3488500],["2013-08-26",14,14,8238900],["2013-08-27",13.69,13.69,2791700],["2013-08-28",13.56,13.56,2152200],["2013-08-29",13.67,13.67,1754400],["2013-08-30",13.47,13.47,3717900],["2013-09-03",13.27,13.27,4398600],["2013-09-04",13.42,13.42,5492200],["2013-09-05",13.46,13.46,2047900],["2013-09-06",13.27,13.27,4702900],["2013-09-09",13.37,13.37,3411000],["2013-09-10",13.51,13.51,2305400],["2013-09-11",13.5,13.5,2089900],["2013-09-12",13.88,13.88,5062200],["2013-09-13",13.79,13.79,2493300],["2013-09-16",13.69,13.69,3146800],["2013-09-17",14,14,2944100],["2013-09-18",14.07,14.07,3015000],["2013-09-19",13.88,13.88,5478300],["2013-09-20",13.61,13.61,6431100],["2013-09-23",13.55,13.55,2480300],["2013-09-24",13.6,13.6,1945200],["2013-09-25",13.57,13.57,1843100],["2013-09-26",13.54,13.54,2070400],["2013-09-27",13.55,13.55,2341000],["2013-09-30",13.51,13.51,2402900],["2013-10-01",13.6,13.6,3648400],["2013-10-02",13.36,13.36,1340000],["2013-10-03",13.25,13.25,2898900],["2013-10-04",13.4,13.4,1156200],["2013-10-07",13.19,13.19,2105400],["2013-10-08",13.03,13.03,3804700],["2013-10-09",13.33,13.33,4964300],["2013-10-10",13.68,13.68,3945500],["2013-10-11",14.05,14.05,4984500],["2013-10-14",14.29,14.29,3720000],["2013-10-15",14.1,14.1,3713500],["2013-10-16",14.25,14.25,4627700],["2013-10-17",14.42,14.42,3208900],["2013-10-18",14.48,14.48,3913500],["2013-10-21",14.53,14.53,5149000],["2013-10-22",14.57,14.57,3866400],["2013-10-23",14.51,14.51,5120500],["2013-10-24",13.01,13.01,19910900],["2013-10-25",12.79,12.79,6550600],["2013-10-28",12.81,12.81,5943200],["2013-10-29",12.87,12.87,3208100],["2013-10-30",12.59,12.59,2742200],["2013-10-31",12.97,12.97,5184500],["2013-11-01",13,13,4460600],["2013-11-04",13.07,13.07,3636100],["2013-11-05",13.07,13.07,3626700],["2013-11-06",13.2,13.2,5721200],["2013-11-07",12.98,12.98,4537700],["2013-11-08",12.9,12.9,4130200],["2013-11-11",13,13,2358800],["2013-11-12",12.77,12.77,3053900],["2013-11-13",12.84,12.84,3482500],["2013-11-14",12.82,12.82,4060200],["2013-11-15",12.67,12.67,4856500],["2013-11-18",12.81,12.81,3969200],["2013-11-19",12.59,12.59,3456800],["2013-11-20",12.86,12.86,2357600],["2013-11-21",13,13,2240300],["2013-11-22",13,13,7603600],["2013-11-25",12.83,12.83,3443500],["2013-11-26",13.2,13.2,7371800],["2013-11-27",13.3,13.3,2607900],["2013-11-29",13.25,13.25,926800],["2013-12-02",13.31,13.31,2523700],["2013-12-03",13.38,13.38,2572900],["2013-12-04",13.61,13.61,3886700],["2013-12-05",13.38,13.38,4424700],["2013-12-06",13.36,13.36,2965300],["2013-12-09",13.42,13.42,3254700],["2013-12-10",13.66,13.66,4003100],["2013-12-11",13.55,13.55,2423800],["2013-12-12",13.42,13.42,1552400],["2013-12-13",13.55,13.55,2280200],["2013-12-16",13.7,13.7,3289900],["2013-12-17",13.81,13.81,2890000],["2013-12-18",13.69,13.69,4195400],["2013-12-19",13.54,13.54,3702800],["2013-12-20",13.56,13.56,9493700],["2013-12-23",13.72,13.72,4510200],["2013-12-24",13.81,13.81,1250600],["2013-12-26",13.77,13.77,1211300],["2013-12-27",13.93,13.93,1543700],["2013-12-30",13.99,13.99,1584900],["2013-12-31",14.02,14.02,960600],["2014-01-02",14.01,14.01,3118200],["2014-01-03",14.17,14.17,4180700],["2014-01-06",14.27,14.27,2557000],["2014-01-07",14.34,14.34,2169300],["2014-01-08",14.42,14.42,3487500],["2014-01-09",14.32,14.32,1849000],["2014-01-10",14.49,14.49,1824700],["2014-01-13",14.27,14.27,1771300],["2014-01-14",14.46,14.46,1553300],["2014-01-15",14.83,14.83,5554400],["2014-01-16",14.46,14.46,2473200],["2014-01-17",14.47,14.47,1473500],["2014-01-21",14.55,14.55,1655200],["2014-01-22",14.3,14.3,2329400],["2014-01-23",14.09,14.09,4513200],["2014-01-24",14.16,14.16,6080300],["2014-01-27",14,14,6328500],["2014-01-28",14.01,14.01,3284200],["2014-01-29",14.08,14.08,3633000],["2014-01-30",14.3,14.3,3386000],["2014-01-31",14.12,14.12,3552500],["2014-02-03",13.76,13.76,5546300],["2014-02-04",13.81,13.81,2812000],["2014-02-05",13.74,13.74,2446900],["2014-02-06",13.73,13.73,2862800],["2014-02-07",14.01,14.01,3792800],["2014-02-10",14.23,14.23,3819400],["2014-02-11",14.42,14.42,2378200],["2014-02-12",14.58,14.58,3273900],["2014-02-13",14.57,14.57,1788000],["2014-02-14",14.68,14.68,2295500],["2014-02-18",14.69,14.69,1734200],["2014-02-19",14.77,14.77,2953900],["2014-02-20",14.94,14.94,3889000],["2014-02-21",15.14,15.14,4957400],["2014-02-24",15.14,15.14,2776300],["2014-02-25",15.1,15.1,2603300],["2014-02-26",15.24,15.24,3528300],["2014-02-27",15.35,15.35,1934100],["2014-02-28",15.33,15.33,2311600],["2014-03-03",15.3,15.3,2043200],["2014-03-04",15.52,15.52,2171900],["2014-03-05",15.45,15.45,1445200],["2014-03-06",15.96,15.96,6533100],["2014-03-07",15.91,15.91,5214100],["2014-03-10",15.81,15.81,3956500],["2014-03-11",15.61,15.61,2170400],["2014-03-12",15.52,15.52,2540800],["2014-03-13",15.38,15.38,2341400],["2014-03-14",15.27,15.27,1768200],["2014-03-17",15.58,15.58,2401800],["2014-03-18",15.7,15.7,1071400],["2014-03-19",15.64,15.64,1889700],["2014-03-20",15.74,15.74,2314400],["2014-03-21",16.12,16.12,9197800],["2014-03-24",15.9,15.9,3657100],["2014-03-25",15.58,15.58,3948100],["2014-03-26",15.35,15.35,4195700],["2014-03-27",15.07,15.07,5289200],["2014-03-28",15.4,15.4,3340200],["2014-03-31",15.54,15.54,2781300],["2014-04-01",15.49,15.49,2306400],["2014-04-02",15.4,15.4,2346700],["2014-04-03",15.19,15.19,2754000],["2014-04-04",14.84,14.84,4471400],["2014-04-07",14.71,14.71,3426700],["2014-04-08",14.91,14.91,3748000],["2014-04-09",14.96,14.96,1403700],["2014-04-10",14.72,14.72,2048500],["2014-04-11",14.53,14.53,2369100],["2014-04-14",14.52,14.52,2652900],["2014-04-15",14.67,14.67,2212400],["2014-04-16",14.72,14.72,3770400],["2014-04-17",14.86,14.86,1918700],["2014-04-21",14.84,14.84,2936000],["2014-04-22",14.8,14.8,10548700],["2014-04-23",14.88,14.88,7363500],["2014-04-24",15.05,15.05,3952200],["2014-04-25",14.85,14.85,3884700],["2014-04-28",14.81,14.81,3768600],["2014-04-29",15.46,15.46,9013500],["2014-04-30",15.56,15.56,5076200],["2014-05-01",15.51,15.51,3198700],["2014-05-02",15.55,15.55,2607400],["2014-05-05",15.58,15.58,2875800],["2014-05-06",15.59,15.59,3615800],["2014-05-07",15.64,15.64,3504400],["2014-05-08",15.53,15.53,4413400],["2014-05-09",15.48,15.48,1836000],["2014-05-12",15.77,15.77,1546000],["2014-05-13",15.74,15.74,2183600],["2014-05-14",15.56,15.56,2425400],["2014-05-15",15.55,15.55,3249000],["2014-05-16",15.7,15.7,2149900],["2014-05-19",15.86,15.86,2083800],["2014-05-20",16.29,16.29,10860900],["2014-05-21",16.54,16.54,4403100],["2014-05-22",16.76,16.76,3094900],["2014-05-23",16.94,16.94,2717900],["2014-05-27",16.92,16.92,4325800],["2014-05-28",16.87,16.87,2864100],["2014-05-29",16.8,16.8,2204400],["2014-05-30",16.69,16.69,2716700],["2014-06-02",16.57,16.57,4875600],["2014-06-03",16.44,16.44,3820100],["2014-06-04",16.5,16.5,2707400],["2014-06-05",16.57,16.57,5941700],["2014-06-06",17.06,17.06,5295900],["2014-06-09",17.05,17.05,3317600],["2014-06-10",17.05,17.05,1646100],["2014-06-11",17.04,17.04,1753700],["2014-06-12",16.73,16.73,2988300],["2014-06-13",16.88,16.88,2667100],["2014-06-16",16.81,16.81,3316700],["2014-06-17",16.93,16.93,4342000],["2014-06-18",16.9,16.9,3017100],["2014-06-19",16.89,16.89,2033300],["2014-06-20",17.12,17.12,6000200],["2014-06-23",17.38,17.38,3261200],["2014-06-24",17.13,17.13,3671200],["2014-06-25",17.41,17.41,4630300],["2014-06-26",17.39,17.39,2234700],["2014-06-27",17.34,17.34,2374500],["2014-06-30",17.49,17.49,2393700],["2014-07-01",17.56,17.56,2748900],["2014-07-02",17.43,17.43,1595400],["2014-07-03",17.56,17.56,1067200],["2014-07-07",17.48,17.48,1706600],["2014-07-08",17.22,17.22,4453000],["2014-07-09",17.11,17.11,2300200],["2014-07-10",17.08,17.08,2778100],["2014-07-11",17.07,17.07,1950200],["2014-07-14",17.3,17.3,2407800],["2014-07-15",17.36,17.36,2879700],["2014-07-16",17.48,17.48,3769100],["2014-07-17",17.3,17.3,3770300],["2014-07-18",17.24,17.24,4714800],["2014-07-21",17.5,17.5,4708400],["2014-07-22",17.03,17.03,11177800],["2014-07-23",16.93,16.93,2751800],["2014-07-24",17.07,17.07,2976500],["2014-07-25",16.88,16.88,2278300],["2014-07-28",16.93,16.93,2382300],["2014-07-29",16.82,16.82,3519500],["2014-07-30",17.05,17.05,4514500],["2014-07-31",16.83,16.83,2524900],["2014-08-01",17.08,17.08,4887100],["2014-08-04",17.25,17.25,3181100],["2014-08-05",17.2,17.2,3013400],["2014-08-06",17.16,17.16,4044400],["2014-08-07",16.91,16.91,3873300],["2014-08-08",16.81,16.81,2756000],["2014-08-11",16.9,16.9,3211800],["2014-08-12",16.91,16.91,3708500],["2014-08-13",16.86,16.86,3984600],["2014-08-14",16.93,16.93,1852900],["2014-08-15",16.97,16.97,1840600],["2014-08-18",17.24,17.24,1455300],["2014-08-19",17.39,17.39,2343900],["2014-08-20",17.24,17.24,2260000],["2014-08-21",17.7,17.7,4063800],["2014-08-22",17.64,17.64,2778100],["2014-08-25",17.56,17.56,1087600],["2014-08-26",17.51,17.51,1564300],["2014-08-27",17.47,17.47,1376200],["2014-08-28",17.47,17.47,1779000],["2014-08-29",17.63,17.63,1205000],["2014-09-02",17.79,17.79,2774000],["2014-09-03",17.91,17.91,2682500],["2014-09-04",18.06,18.06,2777100],["2014-09-05",18.08,18.08,1696700],["2014-09-08",17.95,17.95,2502300],["2014-09-09",17.89,17.89,3006600],["2014-09-10",18.02,18.02,1444400],["2014-09-11",18,18,1443400],["2014-09-12",17.82,17.82,1998500],["2014-09-15",17.58,17.58,1514200],["2014-09-16",17.7,17.7,2447000],["2014-09-17",17.7,17.7,2467300],["2014-09-18",17.82,17.82,1686500],["2014-09-19",17.52,17.52,4468300],["2014-09-22",17.45,17.45,1679400],["2014-09-23",17.17,17.17,2006300],["2014-09-24",17.25,17.25,1808500],["2014-09-25",17.13,17.13,2235400],["2014-09-26",17.29,17.29,3825300],["2014-09-29",17.34,17.34,2627900],["2014-09-30",17.21,17.21,1872200],["2014-10-01",16.95,16.95,2879100],["2014-10-02",17.15,17.15,2302700],["2014-10-03",17.35,17.35,1937600],["2014-10-06",17.4,17.4,2216000],["2014-10-07",17.29,17.29,3357900],["2014-10-08",17.81,17.81,5809900],["2014-10-09",17.23,17.23,5158500],["2014-10-10",16.18,16.18,7068000],["2014-10-13",16.02,16.02,6071500],["2014-10-14",15.93,15.93,4594100],["2014-10-15",16,16,5524600],["2014-10-16",16.3,16.3,3869000],["2014-10-17",16.5,16.5,4054000],["2014-10-20",16.62,16.62,4104900],["2014-10-21",16.59,16.59,5227400],["2014-10-22",16.33,16.33,4553200],["2014-10-23",16.72,16.72,5043000],["2014-10-24",17.2,17.2,2928800],["2014-10-27",17.35,17.35,3489800],["2014-10-28",17.51,17.51,6423100],["2014-10-29",17.49,17.49,3296800],["2014-10-30",17.57,17.57,5398400],["2014-10-31",17.95,17.95,2933400],["2014-11-03",18.17,18.17,3511000],["2014-11-04",18.09,18.09,2223300],["2014-11-05",17.98,17.98,1455800],["2014-11-06",18.23,18.23,1401300],["2014-11-07",18.52,18.52,2947900],["2014-11-10",18.68,18.68,2462700],["2014-11-11",18.58,18.58,1649100],["2014-11-12",18.56,18.56,1802900],["2014-11-13",18.4,18.4,2583200],["2014-11-14",18.49,18.49,1409000],["2014-11-17",18.09,18.09,3188700],["2014-11-18",18.34,18.34,1930900],["2014-11-19",18.16,18.16,1472000],["2014-11-20",18.32,18.32,5982600],["2014-11-21",18.44,18.44,1875300],["2014-11-24",18.62,18.62,1744600],["2014-11-25",18.82,18.82,1879800],["2014-11-26",18.83,18.83,1045000],["2014-11-28",18.87,18.87,879900],["2014-12-01",18.43,18.43,6161200],["2014-12-02",18.49,18.49,3019500],["2014-12-03",18.49,18.49,3719300],["2014-12-04",18.57,18.57,2122900],["2014-12-05",18.82,18.82,4414600],["2014-12-08",18.58,18.58,1892500],["2014-12-09",18.41,18.41,2651600],["2014-12-10",18.08,18.08,1719100],["2014-12-11",18.13,18.13,1721200],["2014-12-12",17.89,17.89,1834000],["2014-12-15",17.83,17.83,2012200],["2014-12-16",17.63,17.63,2320400],["2014-12-17",18.09,18.09,2443300],["2014-12-18",18.7,18.7,2920400],["2014-12-19",18.99,18.99,5475700],["2014-12-22",18.96,18.96,2412000],["2014-12-23",18.98,18.98,1474700],["2014-12-24",19.26,19.26,943700],["2014-12-26",19.29,19.29,1433000],["2014-12-29",19.31,19.31,1703900],["2014-12-30",19.17,19.17,2312500],["2014-12-31",18.97,18.97,2653800],["2015-01-02",18.83,18.83,3508000],["2015-01-05",18.4,18.4,9069900],["2015-01-06",17.91,17.91,4301000],["2015-01-07",18.42,18.42,2912700],["2015-01-08",18.61,18.61,2198900],["2015-01-09",18.55,18.55,2420300],["2015-01-12",18.36,18.36,1319500],["2015-01-13",18.43,18.43,2395900],["2015-01-14",18.26,18.26,1638100],["2015-01-15",17.73,17.73,4130400],["2015-01-16",18.33,18.33,2284100],["2015-01-20",18.14,18.14,4612600],["2015-01-21",18.34,18.34,1876900],["2015-01-22",18.36,18.36,2669100],["2015-01-23",18.45,18.45,1986900],["2015-01-26",18.58,18.58,1961500],["2015-01-27",18.35,18.35,1989400],["2015-01-28",18.12,18.12,2058000],["2015-01-29",18.01,18.01,4235500],["2015-01-30",17.99,17.99,3276800],["2015-02-02",17.9,17.9,4933300],["2015-02-03",18.24,18.24,4816300],["2015-02-04",18.1,18.1,3702800],["2015-02-05",17.21,17.21,14429200],["2015-02-06",17.13,17.13,3817900],["2015-02-09",17.16,17.16,4086400],["2015-02-10",17.24,17.24,2526900],["2015-02-11",17.61,17.61,3421000],["2015-02-12",17.92,17.92,2739700],["2015-02-13",18.02,18.02,2401300],["2015-02-17",17.94,17.94,1553100],["2015-02-18",18,18,1476300],["2015-02-19",18.23,18.23,3575100],["2015-02-20",18.5,18.5,2344200],["2015-02-23",18.47,18.47,5138600],["2015-02-24",18.67,18.67,3189100],["2015-02-25",18.73,18.73,2535600],["2015-02-26",18.51,18.51,2493600],["2015-02-27",18.36,18.36,2473600],["2015-03-02",18.59,18.59,2015700],["2015-03-03",18.45,18.45,1275400],["2015-03-04",18.43,18.43,2419900],["2015-03-05",18.21,18.21,3766900],["2015-03-06",18.09,18.09,3004100],["2015-03-09",18.2,18.2,1792400],["2015-03-10",17.84,17.84,1662800],["2015-03-11",17.83,17.83,2228100],["2015-03-12",17.95,17.95,963000],["2015-03-13",18.11,18.11,4623000],["2015-03-16",18.52,18.52,3906100],["2015-03-17",18.39,18.39,2748900],["2015-03-18",18.63,18.63,2194500],["2015-03-19",18.6,18.6,1889200],["2015-03-20",18.66,18.66,4181600],["2015-03-23",18.52,18.52,1772400],["2015-03-24",18.49,18.49,2674100],["2015-03-25",17.99,17.99,2702800],["2015-03-26",18,18,3242400],["2015-03-27",18.08,18.08,1988200],["2015-03-30",18.44,18.44,2809600],["2015-03-31",18.44,18.44,3259600],["2015-04-01",18.39,18.39,3220500],["2015-04-02",18.5,18.5,1957300],["2015-04-06",18.46,18.46,5235700],["2015-04-07",18.65,18.65,5762400],["2015-04-08",19.07,19.07,7943400],["2015-04-09",19.02,19.02,6509700],["2015-04-10",19.06,19.06,11189100],["2015-04-13",19.07,19.07,5153500],["2015-04-14",18.65,18.65,4207700],["2015-04-15",18.73,18.73,4047900],["2015-04-16",18.6,18.6,3169200],["2015-04-17",18.43,18.43,4145200],["2015-04-20",18.64,18.64,3648700],["2015-04-21",18.83,18.83,3434800],["2015-04-22",19.3,19.3,4581300],["2015-04-23",19.22,19.22,4587900],["2015-04-24",18.99,18.99,4015500],["2015-04-27",18.76,18.76,5527500],["2015-04-28",19.42,19.42,11954500],["2015-04-29",18.93,18.93,9513100],["2015-04-30",18.65,18.65,5531300],["2015-05-01",18.96,18.96,5079600],["2015-05-04",18.87,18.87,4883100],["2015-05-05",18.59,18.59,4733600],["2015-05-06",18.64,18.64,3899600],["2015-05-07",18.98,18.98,4431900],["2015-05-08",19.18,19.18,4973000],["2015-05-11",19.14,19.14,3430500],["2015-05-12",19,19,3458600],["2015-05-13",18.99,18.99,3737700],["2015-05-14",19.26,19.26,3613900],["2015-05-15",19.2,19.2,3508700],["2015-05-18",19.48,19.48,4116200],["2015-05-19",19.4,19.4,3157600],["2015-05-20",19.56,19.56,4943200],["2015-05-21",19.82,19.82,5569900],["2015-05-22",19.9,19.9,8147700],["2015-05-26",19.89,19.89,6696700],["2015-05-27",20.11,20.11,6930200],["2015-05-28",19.92,19.92,4252800],["2015-05-29",19.79,19.79,2341100],["2015-06-01",19.81,19.81,2699500],["2015-06-02",19.95,19.95,3208200],["2015-06-03",20.23,20.23,4269300],["2015-06-04",20.13,20.13,4287100],["2015-06-05",20.39,20.39,5449200],["2015-06-08",20,20,4792600],["2015-06-09",19.71,19.71,4012300],["2015-06-10",19.84,19.84,4317000],["2015-06-11",19.75,19.75,5135800],["2015-06-12",19.85,19.85,1920600],["2015-06-15",19.82,19.82,2638500],["2015-06-16",19.86,19.86,2750800],["2015-06-17",20.02,20.02,3189000],["2015-06-18",20.16,20.16,2503400],["2015-06-19",20.07,20.07,1480600],["2015-06-22",20.15,20.15,1625800],["2015-06-23",20.05,20.05,3140700],["2015-06-24",20.03,20.03,3023000],["2015-06-25",20.14,20.14,1968200],["2015-06-26",20.04,20.04,1940300],["2015-06-29",19.49,19.49,2021900],["2015-06-30",19.66,19.66,2672400],["2015-07-01",19.49,19.49,2184300],["2015-07-02",19.36,19.36,1113800],["2015-07-06",19.38,19.38,2279800],["2015-07-07",19.27,19.27,1689700],["2015-07-08",19.22,19.22,2673400],["2015-07-09",19.45,19.45,3073600],["2015-07-10",19.58,19.58,2085300],["2015-07-13",19.79,19.79,2068800],["2015-07-14",19.69,19.69,2666600],["2015-07-15",19.69,19.69,2347400],["2015-07-16",19.56,19.56,3123300],["2015-07-17",19.54,19.54,3923900],["2015-07-20",19.94,19.94,3152500],["2015-07-21",19.8,19.8,2180000],["2015-07-22",19.49,19.49,4813800],["2015-07-23",19.3,19.3,2977100],["2015-07-24",19.16,19.16,1565800],["2015-07-27",18.97,18.97,2680700],["2015-07-28",20.79,20.79,11386500],["2015-07-29",20.97,20.97,3200900],["2015-07-30",20.93,20.93,2784600],["2015-07-31",20.97,20.97,1618400],["2015-08-03",20.98,20.98,1914400],["2015-08-04",20.94,20.94,1707600],["2015-08-05",21.1,21.1,1981400],["2015-08-06",20.8,20.8,1406000],["2015-08-07",20.9,20.9,1253800],["2015-08-10",21.38,21.38,2105300],["2015-08-11",21.35,21.35,3716700],["2015-08-12",21.25,21.25,1878200],["2015-08-13",21.35,21.35,1503100],["2015-08-14",21.56,21.56,1684400],["2015-08-17",21.8,21.8,1588000],["2015-08-18",21.62,21.62,1846500],["2015-08-19",21.63,21.63,2236900],["2015-08-20",20.47,20.47,2261900],["2015-08-21",19.8,19.8,2477300],["2015-08-24",19,19,3238200],["2015-08-25",18.75,18.75,2461100],["2015-08-26",19.51,19.51,2509700],["2015-08-27",19.94,19.94,2740100],["2015-08-28",20.14,20.14,1985100],["2015-08-31",20.02,20.02,1361700],["2015-09-01",19.72,19.72,2404300],["2015-09-02",19.93,19.93,2407700],["2015-09-03",20.52,20.52,3632500],["2015-09-04",20.29,20.29,1866700],["2015-09-08",20.85,20.85,2375700],["2015-09-09",20.61,20.61,2010500],["2015-09-10",20.77,20.77,2602800],["2015-09-11",20.65,20.65,2510600],["2015-09-14",20.67,20.67,2207500],["2015-09-15",21.14,21.14,1523700],["2015-09-16",21.2,21.2,1612500],["2015-09-17",21.13,21.13,1742400],["2015-09-18",20.81,20.81,2787100],["2015-09-21",21.08,21.08,2395300],["2015-09-22",21.21,21.21,3041100],["2015-09-23",21.18,21.18,1778300],["2015-09-24",21.05,21.05,1785200],["2015-09-25",20.96,20.96,1701300],["2015-09-28",20.48,20.48,1981500],["2015-09-29",20.44,20.44,2569900],["2015-09-30",20.68,20.68,3343500],["2015-10-01",20.52,20.52,3485500],["2015-10-02",20.81,20.81,3447500],["2015-10-05",21.3,21.3,3092300],["2015-10-06",21.32,21.32,3766600],["2015-10-07",21.4,21.4,3207800],["2015-10-08",21.37,21.37,2424700],["2015-10-09",21.75,21.75,2469900],["2015-10-12",21.66,21.66,1420000],["2015-10-13",21.63,21.63,2295100],["2015-10-14",21.34,21.34,2855600],["2015-10-15",21.39,21.39,2414800],["2015-10-16",21.35,21.35,2378800],["2015-10-19",21.21,21.21,4200000],["2015-10-20",21.14,21.14,3485400],["2015-10-21",21,21,2773200],["2015-10-22",21.12,21.12,4770100],["2015-10-23",21.4,21.4,2984100],["2015-10-26",21.35,21.35,2858100],["2015-10-27",21.75,21.75,10501800],["2015-10-28",22.41,22.41,5652000],["2015-10-29",22.04,22.04,3060100],["2015-10-30",22.22,22.22,3136100],["2015-11-02",22.26,22.26,2771600],["2015-11-03",22.26,22.26,3521400],["2015-11-04",22.45,22.45,7754400],["2015-11-05",22.46,22.46,3854700],["2015-11-06",22.71,22.71,1856900],["2015-11-09",22.58,22.58,5178500],["2015-11-10",22.78,22.78,4472900],["2015-11-11",22.56,22.56,4394500],["2015-11-12",22.43,22.43,2040700],["2015-11-13",22.29,22.29,3046900],["2015-11-16",22.49,22.49,2268500],["2015-11-17",22.61,22.61,1997700],["2015-11-18",22.91,22.91,2127100],["2015-11-19",23.13,23.13,2243400],["2015-11-20",21.47,21.47,9270500],["2015-11-23",21.71,21.71,4123800],["2015-11-24",21.72,21.72,4569700],["2015-11-25",22.08,22.08,2561100],["2015-11-27",22.37,22.37,1532700],["2015-11-30",22.3,22.3,3317600],["2015-12-01",22.27,22.27,2672800],["2015-12-02",22.22,22.22,2101400],["2015-12-03",21.22,21.22,5808600],["2015-12-04",21.65,21.65,2459000],["2015-12-07",21.56,21.56,2830100],["2015-12-08",21.5,21.5,2559200],["2015-12-09",21.11,21.11,2929200],["2015-12-10",21.14,21.14,2698600],["2015-12-11",21.09,21.09,2443900],["2015-12-14",21.19,21.19,3164100],["2015-12-15",21.61,21.61,4557200],["2015-12-16",21.77,21.77,3854400],["2015-12-17",21.34,21.34,1766900],["2015-12-18",21,21,5059500],["2015-12-21",20.92,20.92,3592800],["2015-12-22",21.18,21.18,2040500],["2015-12-23",21.32,21.32,2435500],["2015-12-24",21.29,21.29,950400],["2015-12-28",21.21,21.21,1934200],["2015-12-29",21.27,21.27,2425100],["2015-12-30",21.22,21.22,1753900],["2015-12-31",20.81,20.81,3118200],["2016-01-04",20.53,20.53,3404600],["2016-01-05",20.54,20.54,3540100],["2016-01-06",20.2,20.2,2583100],["2016-01-07",19.75,19.75,2535800],["2016-01-08",19.24,19.24,4222800],["2016-01-11",19.28,19.28,4339000],["2016-01-12",19.14,19.14,4200500],["2016-01-13",18.66,18.66,5422100],["2016-01-14",19.38,19.38,5900700],["2016-01-15",19,19,3375300],["2016-01-19",18.85,18.85,2949000],["2016-01-20",19.04,19.04,3606300],["2016-01-21",18.93,18.93,1752900],["2016-01-22",19.52,19.52,2531600],["2016-01-25",18.87,18.87,2689500],["2016-01-26",19.3,19.3,3364100],["2016-01-27",18.84,18.84,3167400],["2016-01-28",18.99,18.99,1511600],["2016-01-29",19.56,19.56,2716400],["2016-02-01",19.54,19.54,3425200],["2016-02-02",19.23,19.23,1763300],["2016-02-03",19.23,19.23,5954200],["2016-02-04",20.4,20.4,7515800],["2016-02-05",20,20,6054500],["2016-02-08",19.6,19.6,5962000],["2016-02-09",19.82,19.82,6569000],["2016-02-10",20.44,20.44,5904200],["2016-02-11",20.15,20.15,5454500],["2016-02-12",20.28,20.28,3136100],["2016-02-16",20.61,20.61,5435200],["2016-02-17",20.95,20.95,5266000],["2016-02-18",20.78,20.78,3910100],["2016-02-19",20.95,20.95,2548600],["2016-02-22",21.25,21.25,3900800],["2016-02-23",21.1,21.1,2708800],["2016-02-24",21.3,21.3,3014800],["2016-02-25",21.61,21.61,1902900],["2016-02-26",21.63,21.63,2698200],["2016-02-29",21.55,21.55,2209300],["2016-03-01",21.97,21.97,3150100],["2016-03-02",22.17,22.17,2462400],["2016-03-03",22.16,22.16,2029000],["2016-03-04",22.3,22.3,1880100],["2016-03-07",22.27,22.27,1477800],["2016-03-08",21.94,21.94,1760300],["2016-03-09",22.01,22.01,2495700],["2016-03-10",22.24,22.24,2006800],["2016-03-11",22.54,22.54,2136900],["2016-03-14",22.61,22.61,2212900],["2016-03-15",22.66,22.66,2376200],["2016-03-16",23.02,23.02,2184400],["2016-03-17",23.17,23.17,5132500],["2016-03-18",23.17,23.17,5679200],["2016-03-21",22.93,22.93,2458000],["2016-03-22",22.93,22.93,2001200],["2016-03-23",22.88,22.88,1647300],["2016-03-24",23,23,1691700],["2016-03-28",22.97,22.97,1512400],["2016-03-29",23.59,23.59,2896300],["2016-03-30",23.37,23.37,1736400],["2016-03-31",23.58,23.58,1813600],["2016-04-01",23.64,23.64,2329300],["2016-04-04",23.55,23.55,3221500],["2016-04-05",23.5,23.5,2611700],["2016-04-06",23.46,23.46,2267600],["2016-04-07",23.21,23.21,3390900],["2016-04-08",23.41,23.41,2455300],["2016-04-11",23.23,23.23,2159900],["2016-04-12",22.98,22.98,2927500],["2016-04-13",23.33,23.33,2044800],["2016-04-14",23.32,23.32,1302200],["2016-04-15",23.46,23.46,1605900],["2016-04-18",23.63,23.63,1717600],["2016-04-19",23.62,23.62,2921700],["2016-04-20",23.51,23.51,3261200],["2016-04-21",23.58,23.58,1799600],["2016-04-22",23.74,23.74,4137200],["2016-04-25",23.8,23.8,3530900],["2016-04-26",23.53,23.53,6290000],["2016-04-27",23.73,23.73,2981400],["2016-04-28",23.35,23.35,1795800],["2016-04-29",23.19,23.19,1898500],["2016-05-02",23.54,23.54,2276600],["2016-05-03",23.36,23.36,1737100],["2016-05-04",23.14,23.14,1918400],["2016-05-05",23.06,23.06,2363300],["2016-05-06",23.35,23.35,2056300],["2016-05-09",23.61,23.61,2790800],["2016-05-10",23.64,23.64,3413400],["2016-05-11",23.6,23.6,1637900],["2016-05-12",23.45,23.45,1772200],["2016-05-13",23.68,23.68,3396300],["2016-05-16",23.95,23.95,3465600],["2016-05-17",23.56,23.56,2119600],["2016-05-18",23.92,23.92,2651000],["2016-05-19",23.77,23.77,2607100],["2016-05-20",24.55,24.55,4874000],["2016-05-23",24.38,24.38,3477700],["2016-05-24",25.21,25.21,5129100],["2016-05-25",24.94,24.94,4325000],["2016-05-26",24.93,24.93,2497300],["2016-05-27",25.05,25.05,2884600],["2016-05-31",24.72,24.72,21211600],["2016-06-01",24.74,24.74,4772300],["2016-06-02",24.73,24.73,3198100],["2016-06-03",24.7,24.7,2224600],["2016-06-06",24.88,24.88,2881100],["2016-06-07",24.86,24.86,2163000],["2016-06-08",24.88,24.88,2065800],["2016-06-09",24.86,24.86,1979900],["2016-06-10",24.7,24.7,1967900],["2016-06-13",24.59,24.59,2221200],["2016-06-14",24.39,24.39,3572600],["2016-06-15",24.35,24.35,1863500],["2016-06-16",24.4,24.4,1571800],["2016-06-17",24.26,24.26,4055100],["2016-06-20",24.48,24.48,3461600],["2016-06-21",24.44,24.44,2186400],["2016-06-22",24.29,24.29,2596600],["2016-06-23",24.62,24.62,2949100],["2016-06-24",23.78,23.78,3438100],["2016-06-27",23.07,23.07,2349900],["2016-06-28",23.6,23.6,1566600],["2016-06-29",23.95,23.95,1723600],["2016-06-30",24.3,24.3,2979200],["2016-07-01",24.38,24.38,1404200],["2016-07-05",24.4,24.4,1856900],["2016-07-06",24.44,24.44,2634200],["2016-07-07",24.58,24.58,1671300],["2016-07-08",25.05,25.05,1949900],["2016-07-11",25.38,25.38,2126900],["2016-07-12",25.58,25.58,1934800],["2016-07-13",25.51,25.51,1543300],["2016-07-14",25.73,25.73,1383800],["2016-07-15",25.58,25.58,1800200],["2016-07-18",25.66,25.66,1418800],["2016-07-19",25.9,25.9,2217300],["2016-07-20",26.11,26.11,3129200],["2016-07-21",25.84,25.84,1128200],["2016-07-22",26.07,26.07,1743300],["2016-07-25",26.13,26.13,2470400],["2016-07-26",24.26,24.26,5696700],["2016-07-27",24.18,24.18,3195500],["2016-07-28",24.01,24.01,2351600],["2016-07-29",24.05,24.05,2482000],["2016-08-01",24.15,24.15,1807100],["2016-08-02",23.95,23.95,1800700],["2016-08-03",24.22,24.22,1110200],["2016-08-04",24.33,24.33,1367600],["2016-08-05",24.68,24.68,1283400],["2016-08-08",24.69,24.69,1125400],["2016-08-09",24.63,24.63,1665900],["2016-08-10",24.68,24.68,1343700],["2016-08-11",24.8,24.8,1778300],["2016-08-12",24.71,24.71,1182000],["2016-08-15",24.75,24.75,1982900],["2016-08-16",24.37,24.37,2223900],["2016-08-17",24.42,24.42,1877000],["2016-08-18",24.76,24.76,1323300],["2016-08-19",24.99,24.99,1982800],["2016-08-22",24.95,24.95,1397000],["2016-08-23",25.24,25.24,1361400],["2016-08-24",25.21,25.21,2584900],["2016-08-25",25.43,25.43,1608100],["2016-08-26",25.57,25.57,1749800],["2016-08-29",25.57,25.57,2303000],["2016-08-30",25.52,25.52,1429900],["2016-08-31",25.44,25.44,3213100],["2016-09-01",25.51,25.51,1571000],["2016-09-02",25.91,25.91,1493900],["2016-09-06",25.84,25.84,1483800],["2016-09-07",25.98,25.98,1521300],["2016-09-08",25.71,25.71,1227500],["2016-09-09",25.04,25.04,1736900],["2016-09-12",25.29,25.29,1558800],["2016-09-13",24.62,24.62,2249800],["2016-09-14",24.39,24.39,2523800],["2016-09-15",24.83,24.83,2245500],["2016-09-16",24.23,24.23,4874400],["2016-09-19",24.4,24.4,2272100],["2016-09-20",24.5,24.5,1839400],["2016-09-21",24.66,24.66,1893900],["2016-09-22",25.08,25.08,2127000],["2016-09-23",24.81,24.81,1017200],["2016-09-26",24.78,24.78,1037600],["2016-09-27",25.15,25.15,1408600],["2016-09-28",25.32,25.32,998100],["2016-09-29",25.22,25.22,1387900],["2016-09-30",25.53,25.53,1758600],["2016-10-03",25.41,25.41,1341700],["2016-10-04",25.35,25.35,1173000],["2016-10-05",25.47,25.47,1894500],["2016-10-06",25.49,25.49,1108600],["2016-10-07",25.53,25.53,1518700],["2016-10-10",26.25,26.25,1908200],["2016-10-11",25.66,25.66,1864500],["2016-10-12",25.75,25.75,1102000],["2016-10-13",25.92,25.92,2341300],["2016-10-14",25.99,25.99,1456600],["2016-10-17",25.95,25.95,1429400],["2016-10-18",26.24,26.24,1101500],["2016-10-19",26.14,26.14,2169900],["2016-10-20",25.82,25.82,1887600],["2016-10-21",25.71,25.71,1833700],["2016-10-24",25.74,25.74,2832400],["2016-10-25",25.5,25.5,5224200],["2016-10-26",25.52,25.52,2913700],["2016-10-27",25.36,25.36,2034700],["2016-10-28",25.38,25.38,1480400],["2016-10-31",25.58,25.58,1715900],["2016-11-01",25.16,25.16,1877100],["2016-11-02",24.76,24.76,2760800],["2016-11-03",24.79,24.79,1793500],["2016-11-04",24.93,24.93,1427400],["2016-11-07",25.44,25.44,1106700],["2016-11-08",25.46,25.46,1445200],["2016-11-09",25.06,25.06,2330700],["2016-11-10",24.84,24.84,2738500],["2016-11-11",25.33,25.33,2129500],["2016-11-14",25.51,25.51,5489900],["2016-11-15",25.44,25.44,3296900],["2016-11-16",25.85,25.85,1972500],["2016-11-17",26.48,26.48,1967300],["2016-11-18",26.4,26.4,1491900],["2016-11-21",26.86,26.86,2369100],["2016-11-22",26.77,26.77,2490500],["2016-11-23",26.49,26.49,2525100],["2016-11-25",26.76,26.76,706300],["2016-11-28",26.52,26.52,1438400],["2016-11-29",26.59,26.59,1335200],["2016-11-30",26.28,26.28,2042000],["2016-12-01",25.18,25.18,2138100],["2016-12-02",25.32,25.32,2003000],["2016-12-05",25.53,25.53,1613500],["2016-12-06",25.59,25.59,1655300],["2016-12-07",25.96,25.96,1796700],["2016-12-08",26.18,26.18,1453000],["2016-12-09",25.95,25.95,1584500],["2016-12-12",25.85,25.85,1740100],["2016-12-13",25.83,25.83,1677900],["2016-12-14",25.66,25.66,1471400],["2016-12-15",25.53,25.53,2314700],["2016-12-16",25.54,25.54,5104000],["2016-12-19",25.69,25.69,1765900],["2016-12-20",25.92,25.92,1264500],["2016-12-21",25.78,25.78,985900],["2016-12-22",25.52,25.52,985800],["2016-12-23",25.76,25.76,781400],["2016-12-27",25.88,25.88,812400],["2016-12-28",25.39,25.39,1180000],["2016-12-29",25.52,25.52,734800],["2016-12-30",25.22,25.22,1064200],["2017-01-03",25.34,25.34,1367600],["2017-01-04",25.57,25.57,2025200],["2017-01-05",25.66,25.66,1196400],["2017-01-06",25.65,25.65,1072600],["2017-01-09",25.72,25.72,996300],["2017-01-10",25.77,25.77,976600],["2017-01-11",26.11,26.11,1017700],["2017-01-12",25.94,25.94,878200],["2017-01-13",26.07,26.07,882200],["2017-01-17",25.8,25.8,919900],["2017-01-18",25.91,25.91,962400],["2017-01-19",25.97,25.97,1077100],["2017-01-20",25.94,25.94,973900],["2017-01-23",25.67,25.67,1474500],["2017-01-24",26.23,26.23,2415800],["2017-01-25",26.26,26.26,1438100],["2017-01-26",25.96,25.96,1185700],["2017-01-27",26.22,26.22,934100],["2017-01-30",26.12,26.12,1460200],["2017-01-31",26.03,26.03,3939600],["2017-02-01",25.82,25.82,3228300],["2017-02-02",28.93,28.93,10785100],["2017-02-03",29.13,29.13,5230800],["2017-02-06",29.38,29.38,2257000],["2017-02-07",29.38,29.38,2730100],["2017-02-08",29.24,29.24,2024900],["2017-02-09",29.55,29.55,1682300],["2017-02-10",29.53,29.53,1562300],["2017-02-13",29.82,29.82,1673200],["2017-02-14",29.92,29.92,1289700],["2017-02-15",30.1,30.1,2377900],["2017-02-16",30.24,30.24,3381700],["2017-02-17",30.2,30.2,3707200],["2017-02-21",30.79,30.79,2624500],["2017-02-22",30.86,30.86,1901400],["2017-02-23",30.78,30.78,2416000],["2017-02-24",31.29,31.29,1935700],["2017-02-27",31.54,31.54,2249300],["2017-02-28",30.9,30.9,2523800],["2017-03-01",31.31,31.31,2651600],["2017-03-02",31.09,31.09,1421700],["2017-03-03",31.1,31.1,1666100],["2017-03-06",31.01,31.01,1161900],["2017-03-07",31.24,31.24,2305000],["2017-03-08",31.33,31.33,1940900],["2017-03-09",31.23,31.23,1406900],["2017-03-10",31.4,31.4,1606700],["2017-03-13",31.67,31.67,1796700],["2017-03-14",31.6,31.6,851600],["2017-03-15",31.58,31.58,2968800],["2017-03-16",31.63,31.63,1269100],["2017-03-17",31.86,31.86,3364700],["2017-03-20",31.93,31.93,1383700],["2017-03-21",31.51,31.51,1688400],["2017-03-22",31.78,31.78,1116500],["2017-03-23",31.73,31.73,988100],["2017-03-24",31.61,31.61,1298900],["2017-03-27",31.68,31.68,2097200],["2017-03-28",31.38,31.38,2091400],["2017-03-29",31.52,31.52,2378000],["2017-03-30",31.35,31.35,2284200],["2017-03-31",31.4,31.4,4610600],["2017-04-03",31.15,31.15,3303400],["2017-04-04",31.1,31.1,2471200],["2017-04-05",30.85,30.85,2919900],["2017-04-06",31.17,31.17,2422300],["2017-04-07",31.18,31.18,2474900],["2017-04-10",31.35,31.35,1289800],["2017-04-11",31.48,31.48,2347000],["2017-04-12",31.27,31.27,1931700],["2017-04-13",31.11,31.11,1218700],["2017-04-17",31.38,31.38,2059000],["2017-04-18",32.16,32.16,3231500],["2017-04-19",32.45,32.45,2556800],["2017-04-20",32.77,32.77,3382400],["2017-04-21",32.88,32.88,3103100],["2017-04-24",33.48,33.48,3892200],["2017-04-25",31.93,31.93,5475300],["2017-04-26",31.75,31.75,3437800],["2017-04-27",32.04,32.04,1855400],["2017-04-28",32.57,32.57,3029900],["2017-05-01",32.71,32.71,2592200],["2017-05-02",32.79,32.79,2019200],["2017-05-03",32.76,32.76,1622400],["2017-05-04",32.76,32.76,1219700],["2017-05-05",33.04,33.04,1298800],["2017-05-08",32.83,32.83,1474500],["2017-05-09",33,33,1429900],["2017-05-10",32.93,32.93,1222600],["2017-05-11",32.99,32.99,1907000],["2017-05-12",32.89,32.89,921900],["2017-05-15",33.15,33.15,1409900],["2017-05-16",33.24,33.24,1675400],["2017-05-17",32.39,32.39,1552500],["2017-05-18",32.32,32.32,2941500],["2017-05-19",32.78,32.78,2159600],["2017-05-22",33.53,33.53,2466700],["2017-05-23",34.02,34.02,3139300],["2017-05-24",34.27,34.27,2724400],["2017-05-25",34.76,34.76,2108000],["2017-05-26",34.93,34.93,2226300],["2017-05-30",34.93,34.93,1549600],["2017-05-31",35.14,35.14,4856600],["2017-06-01",34.98,34.98,2589800],["2017-06-02",35.27,35.27,1871200],["2017-06-05",35.52,35.52,1277900],["2017-06-06",35.41,35.41,1357700],["2017-06-07",35.35,35.35,1745200],["2017-06-08",35.44,35.44,1079000],["2017-06-09",34.72,34.72,1375700],["2017-06-12",34.23,34.23,3393400],["2017-06-13",34.4,34.4,2156000],["2017-06-14",34.34,34.34,1247300],["2017-06-15",34.15,34.15,1187500],["2017-06-16",34.18,34.18,2408000],["2017-06-19",34.26,34.26,2862700],["2017-06-20",34.09,34.09,1521700],["2017-06-21",34.27,34.27,1959900],["2017-06-22",34.28,34.28,1122300],["2017-06-23",34.26,34.26,2101100],["2017-06-26",34.3,34.3,1083400],["2017-06-27",33.69,33.69,1064600],["2017-06-28",34.09,34.09,1137800],["2017-06-29",33.44,33.44,1341200],["2017-06-30",33.49,33.49,1210100],["2017-07-03",33.07,33.07,677700],["2017-07-05",33.27,33.27,1714500],["2017-07-06",33.28,33.28,2019800],["2017-07-07",33.67,33.67,1588600],["2017-07-10",33.9,33.9,918800],["2017-07-11",34.15,34.15,1012700],["2017-07-12",34.73,34.73,1205000],["2017-07-13",34.45,34.45,1009700],["2017-07-14",34.73,34.73,958900],["2017-07-17",34.71,34.71,925000],["2017-07-18",34.81,34.81,1181600],["2017-07-19",35.32,35.32,1594800],["2017-07-20",35.09,35.09,1578900],["2017-07-21",34.98,34.98,1537700],["2017-07-24",35.07,35.07,3595400],["2017-07-25",36.64,36.64,5680900],["2017-07-26",37.18,37.18,3781400],["2017-07-27",36.98,36.98,2409200],["2017-07-28",37.01,37.01,1183500],["2017-07-31",36.9,36.9,1737600],["2017-08-01",36.72,36.72,1832500],["2017-08-02",36.05,36.05,2928900],["2017-08-03",36.21,36.21,2723200],["2017-08-04",36.2,36.2,2344000],["2017-08-07",36.63,36.63,1466400],["2017-08-08",36.8,36.8,2028000],["2017-08-09",36.56,36.56,1622100],["2017-08-10",36.19,36.19,1609700],["2017-08-11",36.34,36.34,1384600],["2017-08-14",37.01,37.01,1620200],["2017-08-15",37.22,37.22,1429900],["2017-08-16",37.56,37.56,1174400],["2017-08-17",36.84,36.84,1486800],["2017-08-18",36.95,36.95,967000],["2017-08-21",36.99,36.99,873200],["2017-08-22",37.45,37.45,1742500],["2017-08-23",37.34,37.34,1220500],["2017-08-24",37.18,37.18,1363700],["2017-08-25",37.4,37.4,1513600],["2017-08-28",37.77,37.77,1462200],["2017-08-29",37.91,37.91,1537600],["2017-08-30",38.36,38.36,1182700],["2017-08-31",39.29,39.29,2454000],["2017-09-01",38.69,38.69,1483700],["2017-09-05",38.24,38.24,2631100],["2017-09-06",38.27,38.27,2021400],["2017-09-07",38.43,38.43,920700],["2017-09-08",38.24,38.24,1053800],["2017-09-11",37.61,37.61,6626400],["2017-09-12",37.55,37.55,4247200],["2017-09-13",37.45,37.45,4982000],["2017-09-14",38.02,38.02,5948100],["2017-09-15",38.27,38.27,57218100],["2017-09-18",38.78,38.78,3956800],["2017-09-19",38.82,38.82,4074900],["2017-09-20",38.36,38.36,4066000],["2017-09-21",38.43,38.43,2490100],["2017-09-22",38.88,38.88,1799600],["2017-09-25",38.42,38.42,1986000],["2017-09-26",38.33,38.33,2499900],["2017-09-27",38.92,38.92,2648900],["2017-09-28",39,39,1463100],["2017-09-29",39.47,39.47,3644400],["2017-10-02",39.7,39.7,2115700],["2017-10-03",40.06,40.06,1630300],["2017-10-04",40.25,40.25,1675300],["2017-10-05",40.39,40.39,1179900],["2017-10-06",40.68,40.68,1943900],["2017-10-09",41.01,41.01,1481300],["2017-10-10",41.01,41.01,1723700],["2017-10-11",41.39,41.39,2786000],["2017-10-12",41.82,41.82,2278300],["2017-10-13",42,42,2089900],["2017-10-16",41.97,41.97,2731200],["2017-10-17",41.81,41.81,1870100],["2017-10-18",41.79,41.79,2926800],["2017-10-19",41.81,41.81,1201800],["2017-10-20",42.28,42.28,1861900],["2017-10-23",42.15,42.15,1403900],["2017-10-24",42.31,42.31,2299600],["2017-10-25",42.22,42.22,2544700],["2017-10-26",42.72,42.72,1842400],["2017-10-27",43.08,43.08,2119200],["2017-10-30",42.9,42.9,1471600],["2017-10-31",43.16,43.16,2043800],["2017-11-01",43.01,43.01,2123800],["2017-11-02",43.79,43.79,1888600],["2017-11-03",43.9,43.9,1359000],["2017-11-06",44.29,44.29,1739100],["2017-11-07",44.3,44.3,1631300],["2017-11-08",44.07,44.07,2002200],["2017-11-09",43.55,43.55,2664600],["2017-11-10",44.04,44.04,2761600],["2017-11-13",44.67,44.67,1644500],["2017-11-14",44.77,44.77,2674700],["2017-11-15",44.32,44.32,1728600],["2017-11-16",44.86,44.86,3005200],["2017-11-17",44.58,44.58,1813600],["2017-11-20",44.85,44.85,2015900],["2017-11-21",45.33,45.33,1054500],["2017-11-22",45,45,876800],["2017-11-24",45.6,45.6,474300],["2017-11-27",45.14,45.14,2064000],["2017-11-28",45.19,45.19,1341700],["2017-11-29",43.16,43.16,2801600],["2017-11-30",43.91,43.91,3407700],["2017-12-01",43.72,43.72,1755800],["2017-12-04",42.42,42.42,1910800],["2017-12-05",42.67,42.67,2302900],["2017-12-06",42.9,42.9,2088200],["2017-12-07",43.55,43.55,2110500],["2017-12-08",43.56,43.56,1583300],["2017-12-11",43.5,43.5,1394900],["2017-12-12",43.29,43.29,1920100],["2017-12-13",43.06,43.06,3443400],["2017-12-14",43.19,43.19,3613200],["2017-12-15",43.68,43.68,16057300],["2017-12-18",43.56,43.56,3283200],["2017-12-19",43.76,43.76,3319100],["2017-12-20",43.21,43.21,1836700],["2017-12-21",42.48,42.48,1532500],["2017-12-22",42.26,42.26,1239500],["2017-12-26",41.97,41.97,980100],["2017-12-27",42.25,42.25,1053000],["2017-12-28",42.29,42.29,1325800],["2017-12-29",41.82,41.82,1633000],["2018-01-02",42.05,42.05,1935300],["2018-01-03",42.93,42.93,2144800],["2018-01-04",43.58,43.58,3178400],["2018-01-05",43.99,43.99,2215200],["2018-01-08",44.92,44.92,2005700],["2018-01-09",45.07,45.07,1693200],["2018-01-10",44.84,44.84,1367300],["2018-01-11",44.87,44.87,1172800],["2018-01-12",45.07,45.07,1204400],["2018-01-16",44.28,44.28,2219300],["2018-01-17",44.86,44.86,2167800],["2018-01-18",44.94,44.94,1633400],["2018-01-19",45.6,45.6,2147900],["2018-01-22",45.69,45.69,1452800],["2018-01-23",45.75,45.75,1531400],["2018-01-24",45.38,45.38,1552100],["2018-01-25",44.86,44.86,1571100],["2018-01-26",45.8,45.8,1529400],["2018-01-29",44.56,44.56,1965600],["2018-01-30",43.98,43.98,2258100],["2018-01-31",44.86,44.86,3580600],["2018-02-01",42.23,42.23,7211400],["2018-02-02",41.1,41.1,3802900],["2018-02-05",39.29,39.29,3299100],["2018-02-06",39.58,39.58,4281900],["2018-02-07",38.57,38.57,2765400],["2018-02-08",36.82,36.82,3622400],["2018-02-09",37.68,37.68,3471600],["2018-02-12",38.6,38.6,2422400],["2018-02-13",37.9,37.9,2561100],["2018-02-14",38.63,38.63,2723700],["2018-02-15",39.07,39.07,2546200],["2018-02-16",39.16,39.16,1913400],["2018-02-20",40.17,40.17,3138100],["2018-02-21",39.26,39.26,2189600],["2018-02-22",38.8,38.8,2642000],["2018-02-23",39.74,39.74,1590600],["2018-02-26",39.89,39.89,1717100],["2018-02-27",39.39,39.39,1646100],["2018-02-28",38.77,38.77,2798000],["2018-03-01",38.23,38.23,3311600],["2018-03-02",39.29,39.29,2337000],["2018-03-05",39.5,39.5,2222600],["2018-03-06",38.98,38.98,2507500],["2018-03-07",39.37,39.37,1940900],["2018-03-08",39.3,39.3,3611200],["2018-03-09",39.68,39.68,2714600],["2018-03-12",39.7,39.7,3467400],["2018-03-13",39.17,39.17,2283900],["2018-03-14",38.83,38.83,2186800],["2018-03-15",39.08,39.08,2570900],["2018-03-16",38.59,38.59,6534000],["2018-03-19",38.23,38.23,3455800],["2018-03-20",37.96,37.96,2960800],["2018-03-21",38.35,38.35,3148100],["2018-03-22",37.39,37.39,2117500],["2018-03-23",36.38,36.38,2306500],["2018-03-26",37.46,37.46,2939400],["2018-03-27",36.4,36.4,2122500],["2018-03-28",36.14,36.14,2183400],["2018-03-29",36.77,36.77,3697000],["2018-04-02",35.85,35.85,2274800],["2018-04-03",36.31,36.31,2787700],["2018-04-04",36.68,36.68,2475700],["2018-04-05",36.98,36.98,2762700],["2018-04-06",35.9,35.9,3395900],["2018-04-09",36.25,36.25,1971200],["2018-04-10",37.01,37.01,2279500],["2018-04-11",36.7,36.7,1684300],["2018-04-12",37.47,37.47,2235600],["2018-04-13",37.3,37.3,1212200],["2018-04-16",37.54,37.54,2106800],["2018-04-17",38.1,38.1,2467900],["2018-04-18",38.17,38.17,2632100],["2018-04-19",37.38,37.38,2413000],["2018-04-20",37.02,37.02,2959900],["2018-04-23",36.74,36.74,3266900],["2018-04-24",40.09,40.09,9009800],["2018-04-25",39.56,39.56,3961900],["2018-04-26",39.89,39.89,2979300],["2018-04-27",39.96,39.96,2921900],["2018-04-30",40.06,40.06,3089300],["2018-05-01",40.34,40.34,2274700],["2018-05-02",39.97,39.97,2471300],["2018-05-03",40.25,40.25,2312500],["2018-05-04",40.8,40.8,2009900],["2018-05-07",41.07,41.07,2967100],["2018-05-08",40.9,40.9,3765300],["2018-05-09",41.76,41.76,1586700],["2018-05-10",42.23,42.23,3097400],["2018-05-11",42.25,42.25,1911700],["2018-05-14",42.19,42.19,3880000],["2018-05-15",41.08,41.08,3196700],["2018-05-16",41.03,41.03,2787000],["2018-05-17",41.52,41.52,2409100],["2018-05-18",41.8,41.8,2664100],["2018-05-21",42.01,42.01,2083500],["2018-05-22",42.05,42.05,3104900],["2018-05-23",42.33,42.33,2063200],["2018-05-24",42.23,42.23,2935400],["2018-05-25",42.24,42.24,1921400],["2018-05-29",42.01,42.01,1641000],["2018-05-30",42.16,42.16,2240000],["2018-05-31",42.45,42.45,4283900],["2018-06-01",43.21,43.21,1489700],["2018-06-04",43.42,43.42,1314100],["2018-06-05",43.69,43.69,1889600],["2018-06-06",44.12,44.12,1315600],["2018-06-07",44.08,44.08,3378900],["2018-06-08",44.07,44.07,1479600],["2018-06-11",44.25,44.25,1037100],["2018-06-12",44.51,44.51,1589600],["2018-06-13",44.58,44.58,2341900],["2018-06-14",44.94,44.94,1596500],["2018-06-15",45.02,45.02,3130000],["2018-06-18",45.18,45.18,1450200],["2018-06-19",44.92,44.92,1505900],["2018-06-20",45.2,45.2,1813500],["2018-06-21",44.9,44.9,1626700],["2018-06-22",43.87,43.87,2836700],["2018-06-25",43.34,43.34,1792900],["2018-06-26",43.53,43.53,2891400],["2018-06-27",42.86,42.86,2326500],["2018-06-28",43.1,43.1,1209100],["2018-06-29",43.31,43.31,1563900],["2018-07-02",43.77,43.77,1202300],["2018-07-03",43.81,43.81,809500],["2018-07-05",44.46,44.46,1677100],["2018-07-06",44.88,44.88,1539900],["2018-07-09",44.87,44.87,1637200],["2018-07-10",44.78,44.78,1420400],["2018-07-11",44.6,44.6,1023600],["2018-07-12",45.57,45.57,1375400],["2018-07-13",45.29,45.29,978400],["2018-07-16",45.07,45.07,756600],["2018-07-17",45.66,45.66,1642900],["2018-07-18",45.52,45.52,994400],["2018-07-19",45.23,45.23,850000],["2018-07-20",45.14,45.14,1667700],["2018-07-23",45.15,45.15,1359100],["2018-07-24",45.5,45.5,3037500],["2018-07-25",46.8,46.8,2340900],["2018-07-26",46.26,46.26,2199900],["2018-07-27",45.24,45.24,1527700],["2018-07-30",43.91,43.91,1848600],["2018-07-31",44.09,44.09,1928200],["2018-08-01",43.99,43.99,1948900],["2018-08-02",44.7,44.7,1599500],["2018-08-03",44.77,44.77,777000],["2018-08-06",45.09,45.09,962300],["2018-08-07",45.16,45.16,926100],["2018-08-08",45.07,45.07,1275500],["2018-08-09",45.33,45.33,1080200],["2018-08-10",45.2,45.2,835700],["2018-08-13",45.36,45.36,2240000],["2018-08-14",46,46,1345700],["2018-08-15",45.44,45.44,1520000],["2018-08-16",45.37,45.37,1379300],["2018-08-17",45.18,45.18,978200],["2018-08-20",45.08,45.08,1095000],["2018-08-21",45.4,45.4,1257100],["2018-08-22",45.75,45.75,701800],["2018-08-23",46.37,46.37,1475900],["2018-08-24",46.82,46.82,888400],["2018-08-27",46.84,46.84,1141800],["2018-08-28",46.91,46.91,793300],["2018-08-29",47.26,47.26,1450400],["2018-08-30",47.06,47.06,1494200],["2018-08-31",47.04,47.04,1254400],["2018-09-04",46.64,46.64,2050900],["2018-09-05",46.53,46.53,1702100],["2018-09-06",46.54,46.54,1922500],["2018-09-07",46.44,46.44,1552000],["2018-09-10",46.49,46.49,1211400],["2018-09-11",46.46,46.46,2074700],["2018-09-12",45.87,45.87,1751000],["2018-09-13",46.31,46.31,1454700],["2018-09-14",46.26,46.26,1220200],["2018-09-17",45.37,45.37,1492700],["2018-09-18",45.22,45.22,1600800],["2018-09-19",45.03,45.03,1137000],["2018-09-20",45.75,45.75,1405700],["2018-09-21",45.53,45.53,3650300],["2018-09-24",45.57,45.57,1118400],["2018-09-25",45.42,45.42,1187600],["2018-09-26",44.95,44.95,1394500],["2018-09-27",45.01,45.01,952200],["2018-09-28",45.32,45.32,1189900],["2018-10-01",45.06,45.06,1606500],["2018-10-02",44.49,44.49,1468700],["2018-10-03",44.9,44.9,1449700],["2018-10-04",43.42,43.42,1884800],["2018-10-05",42.9,42.9,1623100],["2018-10-08",41.41,41.41,2387000],["2018-10-09",41.31,41.31,1528700],["2018-10-10",39.48,39.48,2753700],["2018-10-11",39.13,39.13,2921100],["2018-10-12",39.99,39.99,2965900],["2018-10-15",39.38,39.38,2025300],["2018-10-16",40.34,40.34,2127000],["2018-10-17",40.4,40.4,1515200],["2018-10-18",40.04,40.04,2340800],["2018-10-19",40.11,40.11,2582600],["2018-10-22",40.61,40.61,3242100],["2018-10-23",46.85,46.85,8592100],["2018-10-24",45.11,45.11,6652600],["2018-10-25",46.53,46.53,3593600],["2018-10-26",45.52,45.52,3102500],["2018-10-29",44.2,44.2,3421200],["2018-10-30",44.38,44.38,2801400],["2018-10-31",44.57,44.57,2649400],["2018-11-01",45.31,45.31,2596200],["2018-11-02",45.15,45.15,2306100],["2018-11-05",44.95,44.95,1460500],["2018-11-06",44.7,44.7,1601500],["2018-11-07",46.15,46.15,1877000],["2018-11-08",46.46,46.46,1547200],["2018-11-09",46.26,46.26,1576700],["2018-11-12",44.82,44.82,2061200],["2018-11-13",44.6,44.6,1497900],["2018-11-14",44.42,44.42,1375800],["2018-11-15",45.54,45.54,1757300],["2018-11-16",45.76,45.76,1834600],["2018-11-19",42.77,42.77,2142400],["2018-11-20",42.68,42.68,2678800],["2018-11-21",43.06,43.06,1513500],["2018-11-23",42.61,42.61,472200],["2018-11-26",43.54,43.54,1208500],["2018-11-27",43.08,43.08,1194700],["2018-11-28",44.77,44.77,1826100],["2018-11-29",44.12,44.12,1113100],["2018-11-30",45.04,45.04,1991100],["2018-12-03",46.22,46.22,2047800],["2018-12-04",44.73,44.73,2287900],["2018-12-06",44,44,2771300],["2018-12-07",42.67,42.67,1817300],["2018-12-10",43.38,43.38,1861700],["2018-12-11",43.83,43.83,1511000],["2018-12-12",44.39,44.39,1310300],["2018-12-13",44.11,44.11,927400],["2018-12-14",43.22,43.22,1294000],["2018-12-17",42.31,42.31,1682200],["2018-12-18",43.07,43.07,2382100],["2018-12-19",42.09,42.09,2381700],["2018-12-20",41.56,41.56,1975400],["2018-12-21",40.69,40.69,4200700],["2018-12-24",40.31,40.31,1287800],["2018-12-26",42.59,42.59,1587900],["2018-12-27",43.41,43.41,1566600],["2018-12-28",43.34,43.34,1244000],["2018-12-31",43.48,43.48,1202200],["2019-01-02",43.23,43.23,1463600],["2019-01-03",41.53,41.53,1823400],["2019-01-04",43.26,43.26,1775500],["2019-01-07",43.42,43.42,1720200],["2019-01-08",43.67,43.67,1468800],["2019-01-09",43.85,43.85,1177800],["2019-01-10",44.32,44.32,928800],["2019-01-11",44.45,44.45,1221900],["2019-01-14",44.38,44.38,1053000],["2019-01-15",45.27,45.27,1533000],["2019-01-16",45.37,45.37,1022200],["2019-01-17",45.74,45.74,1263100],["2019-01-18",46.62,46.62,1924700],["2019-01-22",45.78,45.78,1685000],["2019-01-23",45.48,45.48,1088500],["2019-01-24",45.94,45.94,1194900],["2019-01-25",46.59,46.59,1536200],["2019-01-28",46.46,46.46,1086200],["2019-01-29",46.3,46.3,1020000],["2019-01-30",47.48,47.48,1633100],["2019-01-31",48.03,48.03,2044600],["2019-02-01",48.68,48.68,1532900],["2019-02-04",49.69,49.69,2103600],["2019-02-05",50.08,50.08,1369500],["2019-02-06",50.48,50.48,1402400],["2019-02-07",50.58,50.58,1393700],["2019-02-08",50.91,50.91,1295600],["2019-02-11",50.84,50.84,1497700],["2019-02-12",52.13,52.13,1878500],["2019-02-13",51.36,51.36,1872200],["2019-02-14",51.66,51.66,2029100],["2019-02-15",52.58,52.58,2098200],["2019-02-19",52.64,52.64,3014800],["2019-02-20",55.07,55.07,4325400],["2019-02-21",55.4,55.4,2478100],["2019-02-22",56.57,56.57,3291100],["2019-02-25",57.27,57.27,2281900],["2019-02-26",57.36,57.36,2224000],["2019-02-27",57.45,57.45,2088200],["2019-02-28",57.25,57.25,2166000],["2019-03-01",58.14,58.14,1717600],["2019-03-04",58.54,58.54,2447500],["2019-03-05",58.87,58.87,2237400],["2019-03-06",58.51,58.51,1917900],["2019-03-07",58.77,58.77,2166800],["2019-03-08",59.16,59.16,1835900],["2019-03-11",59.96,59.96,1988000],["2019-03-12",60.62,60.62,2021500],["2019-03-13",60.66,60.66,2088400],["2019-03-14",61.16,61.16,1965800],["2019-03-15",60.99,60.99,4051100],["2019-03-18",61.06,61.06,3537000],["2019-03-19",61.24,61.24,2383000],["2019-03-20",61.45,61.45,1807800],["2019-03-21",63.08,63.08,1998500],["2019-03-22",61.76,61.76,1925100],["2019-03-25",62.11,62.11,2123000],["2019-03-26",62.3,62.3,1822300],["2019-03-27",61.83,61.83,1718700],["2019-03-28",62.65,62.65,1478600],["2019-03-29",63.51,63.51,1899100],["2019-04-01",64.8,64.8,2283800],["2019-04-02",64.61,64.61,2256300],["2019-04-03",65.17,65.17,2994400],["2019-04-04",63.67,63.67,3546100],["2019-04-05",64.2,64.2,1939100],["2019-04-08",63.98,63.98,1946000],["2019-04-09",64.31,64.31,1497000],["2019-04-10",64.47,64.47,1589100],["2019-04-11",64.57,64.57,1027300],["2019-04-12",64.98,64.98,1703300],["2019-04-15",65.06,65.06,1332900],["2019-04-16",64.7,64.7,2138700],["2019-04-17",63.97,63.97,2021200],["2019-04-18",63.37,63.37,3021900],["2019-04-22",64.21,64.21,2307600],["2019-04-23",66.7,66.7,5947500],["2019-04-24",67.65,67.65,3186600],["2019-04-25",67.49,67.49,2047100],["2019-04-26",68.22,68.22,2177900],["2019-04-29",68.18,68.18,1683000],["2019-04-30",69.38,69.38,2154700],["2019-05-01",68.54,68.54,1649300],["2019-05-02",69.45,69.45,2359400],["2019-05-03",70.27,70.27,2233800],["2019-05-06",70,70,1628900],["2019-05-07",68.6,68.6,2380700],["2019-05-08",68.94,68.94,1696500],["2019-05-09",68.7,68.7,1717200],["2019-05-10",69.36,69.36,1736900],["2019-05-13",66.9,66.9,1716900],["2019-05-14",68.09,68.09,1827200],["2019-05-15",68.74,68.74,2438800],["2019-05-16",69.85,69.85,2102300],["2019-05-17",68.66,68.66,2045800],["2019-05-20",64.62,64.62,3520800],["2019-05-21",65.35,65.35,2708800],["2019-05-22",64.72,64.72,2697900],["2019-05-23",63.72,63.72,2613000],["2019-05-24",63.94,63.94,2100300],["2019-05-28",63.92,63.92,3914500],["2019-05-29",63.75,63.75,2704200],["2019-05-30",64.32,64.32,1360500],["2019-05-31",63.57,63.57,2349300],["2019-06-03",61.7,61.7,2636100],["2019-06-04",63.22,63.22,4211600],["2019-06-05",64.5,64.5,2572700],["2019-06-06",64.69,64.69,2461700],["2019-06-07",65.57,65.57,1726700],["2019-06-10",67.17,67.17,2039600],["2019-06-11",68.2,68.2,2760000],["2019-06-12",69.35,69.35,2270900],["2019-06-13",68.1,68.1,2336200],["2019-06-14",67.72,67.72,2064300],["2019-06-17",67.55,67.55,2149900],["2019-06-18",69.21,69.21,2226700],["2019-06-19",71.44,71.44,3280200],["2019-06-20",72.67,72.67,3027700],["2019-06-21",71.37,71.37,2885700],["2019-06-24",71.28,71.28,1960700],["2019-06-25",69.43,69.43,2035200],["2019-06-26",69.84,69.84,1798100],["2019-06-27",70.17,70.17,1451900],["2019-06-28",70.81,70.81,3560800],["2019-07-01",73.35,73.35,2043100],["2019-07-02",74.02,74.02,1966400],["2019-07-03",74.81,74.81,1854900],["2019-07-05",74.41,74.41,1244800],["2019-07-08",74.37,74.37,1341900],["2019-07-09",74.49,74.49,1918200],["2019-07-10",75.1,75.1,1738900],["2019-07-11",75.2,75.2,1904200],["2019-07-12",75.02,75.02,1786200],["2019-07-15",75.2,75.2,1483900],["2019-07-16",74.69,74.69,1924500],["2019-07-17",74.35,74.35,1778300],["2019-07-18",74.72,74.72,2865800],["2019-07-19",72.92,72.92,2148100],["2019-07-22",72.66,72.66,3769900],["2019-07-23",74.27,74.27,3923700],["2019-07-24",75.79,75.79,2229200],["2019-07-25",76.04,76.04,2296200],["2019-07-26",75.91,75.91,1948000],["2019-07-29",76.35,76.35,1427300],["2019-07-30",75.54,75.54,1153600],["2019-07-31",73.91,73.91,1660400],["2019-08-01",73.04,73.04,2114200],["2019-08-02",71.27,71.27,1802400],["2019-08-05",67.5,67.5,2771300],["2019-08-06",69.15,69.15,2132700],["2019-08-07",68.93,68.93,2122700],["2019-08-08",71.39,71.39,1980800],["2019-08-09",70.24,70.24,1200300],["2019-08-12",68.72,68.72,1484300],["2019-08-13",70.97,70.97,2277800],["2019-08-14",67.73,67.73,1883300],["2019-08-15",68.14,68.14,1662600],["2019-08-16",69.32,69.32,1420200],["2019-08-19",69.6,69.6,1146000],["2019-08-20",68.79,68.79,1586600],["2019-08-21",69.69,69.69,1599800],["2019-08-22",69.81,69.81,1915100],["2019-08-23",66.81,66.81,2234900],["2019-08-26",67.79,67.79,2715900],["2019-08-27",67.11,67.11,2491600],["2019-08-28",66.82,66.82,1751600],["2019-08-29",69.02,69.02,2105000],["2019-08-30",68.48,68.48,1665900],["2019-09-03",68.14,68.14,2136000],["2019-09-04",68.5,68.5,1671400],["2019-09-05",70.61,70.61,1600100],["2019-09-06",70,70,1559800],["2019-09-09",68.41,68.41,1681100],["2019-09-10",65.77,65.77,2319100],["2019-09-11",65.47,65.47,1860300],["2019-09-12",66.15,66.15,1803600],["2019-09-13",65.54,65.54,1588300],["2019-09-16",65.73,65.73,1674000],["2019-09-17",67.35,67.35,2300300],["2019-09-18",67.79,67.79,1901300],["2019-09-19",66.92,66.92,1999300],["2019-09-20",66.01,66.01,2840200],["2019-09-23",65.97,65.97,1001900],["2019-09-24",65.16,65.16,1867000],["2019-09-25",66.13,66.13,1562700],["2019-09-26",66.58,66.58,1029700],["2019-09-27",65.2,65.2,1613800],["2019-09-30",66.08,66.08,1592200],["2019-10-01",65.29,65.29,1226900],["2019-10-02",64.02,64.02,1780400],["2019-10-03",65.1,65.1,1686800],["2019-10-04",65.91,65.91,2988600],["2019-10-07",65.6,65.6,1107500],["2019-10-08",63.64,63.64,1775300],["2019-10-09",64.85,64.85,911800],["2019-10-10",65.54,65.54,1247900],["2019-10-11",65.9,65.9,1535200],["2019-10-14",66.51,66.51,1147400],["2019-10-15",67.63,67.63,1481700],["2019-10-16",66.82,66.82,1101100],["2019-10-17",66,66,1333800],["2019-10-18",65.6,65.6,1879900],["2019-10-21",66.75,66.75,1785300],["2019-10-22",62.94,62.94,3836400],["2019-10-23",63.47,63.47,1876800],["2019-10-24",65.09,65.09,1445000],["2019-10-25",65.1,65.1,878300],["2019-10-28",65.88,65.88,950300],["2019-10-29",65.97,65.97,1405800],["2019-10-30",66.94,66.94,1233000],["2019-10-31",65.35,65.35,1693300],["2019-11-01",65.48,65.48,2596800],["2019-11-04",66.88,66.88,2450500],["2019-11-05",67.2,67.2,2063200],["2019-11-06",67.14,67.14,1030400],["2019-11-07",66.87,66.87,1158000],["2019-11-08",67.1,67.1,897100],["2019-11-11",67.45,67.45,823000],["2019-11-12",67.58,67.58,867600],["2019-11-13",67.21,67.21,836400],["2019-11-14",67.16,67.16,907700],["2019-11-15",67.48,67.48,1481900],["2019-11-18",67.23,67.23,1059400],["2019-11-19",68.49,68.49,1561400],["2019-11-20",67.7,67.7,1558800],["2019-11-21",67.19,67.19,1319000],["2019-11-22",67.19,67.19,1444700],["2019-11-25",68.17,68.17,1480900],["2019-11-26",69.53,69.53,2829200],["2019-11-27",70.9,70.9,1484300],["2019-11-29",70.25,70.25,1182600],["2019-12-02",67.48,67.48,1925400],["2019-12-03",65.22,65.22,2858300],["2019-12-04",65.93,65.93,1712400],["2019-12-05",65.81,65.81,1773500],["2019-12-06",67.18,67.18,1303700],["2019-12-09",66.03,66.03,1710800],["2019-12-10",65.85,65.85,1395700],["2019-12-11",65.89,65.89,1931400],["2019-12-12",66.88,66.88,1820700],["2019-12-13",67.92,67.92,1941500],["2019-12-16",69.06,69.06,2388100],["2019-12-17",69.13,69.13,2520500],["2019-12-18",69.94,69.94,2108700],["2019-12-19",69.68,69.68,1580000],["2019-12-20",70.09,70.09,4451700],["2019-12-23",70.14,70.14,1619900],["2019-12-24",69.65,69.65,436500],["2019-12-26",70.05,70.05,668500],["2019-12-27",70.29,70.29,900600],["2019-12-30",69.99,69.99,845700],["2019-12-31",69.36,69.36,1538700],["2020-01-02",71.44,71.44,1410700],["2020-01-03",70.42,70.42,1317600],["2020-01-06",70.85,70.85,1544700],["2020-01-07",71.07,71.07,1664600],["2020-01-08",72.28,72.28,1763100],["2020-01-09",73.36,73.36,1514400],["2020-01-10",73.03,73.03,950000],["2020-01-13",73.39,73.39,1156400],["2020-01-14",72.61,72.61,1023800],["2020-01-15",71.94,71.94,1333600],["2020-01-16",73.06,73.06,1242100],["2020-01-17",73.73,73.73,1893500],["2020-01-21",74.6,74.6,1630800],["2020-01-22",74.8,74.8,1156600],["2020-01-23",75.42,75.42,994300],["2020-01-24",74.58,74.58,957100],["2020-01-27",72.62,72.62,1259900],["2020-01-28",74.18,74.18,1298100],["2020-01-29",73.14,73.14,1241500],["2020-01-30",73.16,73.16,1033200],["2020-01-31",72.11,72.11,2452600],["2020-02-03",72.83,72.83,1405900],["2020-02-04",74.42,74.42,1371900],["2020-02-05",74.32,74.32,1666800],["2020-02-06",74.54,74.54,911600],["2020-02-07",73.55,73.55,1157700],["2020-02-10",74.63,74.63,1302900],["2020-02-11",75.71,75.71,1419600],["2020-02-12",77.1,77.1,1932800],["2020-02-13",79.25,79.25,3253100],["2020-02-14",78.76,78.76,1329700],["2020-02-18",78.58,78.58,1540000],["2020-02-19",80.02,80.02,2212000],["2020-02-20",76.97,76.97,2394200],["2020-02-21",74.73,74.73,1550300],["2020-02-24",71.39,71.39,2361900],["2020-02-25",68.45,68.45,2648000],["2020-02-26",68.88,68.88,2477300],["2020-02-27",65.84,65.84,2678900],["2020-02-28",66.14,66.14,4698200],["2020-03-02",68.36,68.36,2711100],["2020-03-03",66.23,66.23,3162500],["2020-03-04",70.27,70.27,2364400],["2020-03-05",67.84,67.84,2163700],["2020-03-06",64.73,64.73,3361000],["2020-03-09",59.75,59.75,2793500],["2020-03-10",62.92,62.92,2809600],["2020-03-11",62.23,62.23,2918300],["2020-03-12",56.94,56.94,4756600],["2020-03-13",62.47,62.47,3988500],["2020-03-16",54.6,54.6,3071600],["2020-03-17",58.94,58.94,2719400],["2020-03-18",54.32,54.32,3137600],["2020-03-19",55.72,55.72,2584900],["2020-03-20",55.08,55.08,3393500],["2020-03-23",55.86,55.86,2954100],["2020-03-24",63.34,63.34,4180100],["2020-03-25",61.35,61.35,3940100],["2020-03-26",66.94,66.94,2781400],["2020-03-27",62.28,62.28,2228400],["2020-03-30",66.91,66.91,2514300],["2020-03-31",66.04,66.04,3451400],["2020-04-01",65.24,65.24,2824100],["2020-04-02",65.93,65.93,2959100],["2020-04-03",63.93,63.93,2554900],["2020-04-06",69.42,69.42,2332700],["2020-04-07",69.05,69.05,2315200],["2020-04-08",71.84,71.84,1932500],["2020-04-09",71.65,71.65,1954300],["2020-04-13",71.55,71.55,2521600],["2020-04-14",76.33,76.33,2511000],["2020-04-15",75.7,75.7,2245600],["2020-04-16",78.59,78.59,2603100],["2020-04-17",78.65,78.65,3958600],["2020-04-20",77.84,77.84,2300700],["2020-04-21",74.59,74.59,2938500],["2020-04-22",79.8,79.8,3043100],["2020-04-23",79.83,79.83,2273000],["2020-04-24",80.52,80.52,2124500],["2020-04-27",81.31,81.31,1517200],["2020-04-28",78.47,78.47,2270600],["2020-04-29",82,82,2689700],["2020-04-30",81.13,81.13,3128900],["2020-05-01",75.84,75.84,2894600],["2020-05-04",77.64,77.64,2152000],["2020-05-05",79.67,79.67,2008700],["2020-05-06",80.99,80.99,2112000],["2020-05-07",81.37,81.37,1480300],["2020-05-08",82.46,82.46,1125700],["2020-05-11",83,83,2019700],["2020-05-12",81.05,81.05,1628800],["2020-05-13",81,81,2768200],["2020-05-14",81.85,81.85,2077700],["2020-05-15",82.07,82.07,2549600],["2020-05-18",83.37,83.37,2426300],["2020-05-19",85.44,85.44,2214600],["2020-05-20",88.09,88.09,2347500],["2020-05-21",86.11,86.11,1510700],["2020-05-22",86.05,86.05,1490300],["2020-05-26",85.01,85.01,1703800],["2020-05-27",85.2,85.2,1871500],["2020-05-28",88.06,88.06,2392800],["2020-05-29",91.29,91.29,2668200],["2020-06-01",91.68,91.68,2119300],["2020-06-02",92.38,92.38,1850700],["2020-06-03",92.96,92.96,1717300],["2020-06-04",91.27,91.27,1562500],["2020-06-05",91.4,91.4,2280400],["2020-06-08",92.13,92.13,2128900],["2020-06-09",92.56,92.56,2075400],["2020-06-10",93.19,93.19,1502300],["2020-06-11",88.41,88.41,2063100],["2020-06-12",89.46,89.46,1889400],["2020-06-15",90.85,90.85,1828800],["2020-06-16",92.02,92.02,1707100],["2020-06-17",93.07,93.07,1705100],["2020-06-18",93.73,93.73,1778500],["2020-06-19",91.9,91.9,3048500],["2020-06-22",94.46,94.46,1487900],["2020-06-23",94.55,94.55,2081900],["2020-06-24",91.99,91.99,1783700],["2020-06-25",92.66,92.66,3256700],["2020-06-26",93.84,93.84,3763600],["2020-06-29",94.03,94.03,1825200],["2020-06-30",95.96,95.96,1971400],["2020-07-01",97.07,97.07,2360000],["2020-07-02",97.82,97.82,2087900],["2020-07-06",98.74,98.74,1773000],["2020-07-07",98.77,98.77,1360500],["2020-07-08",99.6,99.6,1009800],["2020-07-09",101.53,101.53,1249900],["2020-07-10",100.97,100.97,1589800],["2020-07-13",98.21,98.21,2412500],["2020-07-14",99.03,99.03,2000200],["2020-07-15",99.11,99.11,1710500],["2020-07-16",98.68,98.68,1179700],["2020-07-17",100.23,100.23,2125000],["2020-07-20",103.7,103.7,2235100],["2020-07-21",103.58,103.58,2334900],["2020-07-22",103.67,103.67,1435400],["2020-07-23",102.94,102.94,1666000],["2020-07-24",102.59,102.59,2006800],["2020-07-27",105.27,105.27,1442500],["2020-07-28",104.05,104.05,1122900],["2020-07-29",105.97,105.97,2253800],["2020-07-30",107.65,107.65,1427100],["2020-07-31",109.25,109.25,1757200],["2020-08-03",111.77,111.77,1808400],["2020-08-04",109.14,109.14,2132100],["2020-08-05",109.65,109.65,1177300],["2020-08-06",110.52,110.52,1120200],["2020-08-07",108.53,108.53,1336500],["2020-08-10",107.19,107.19,1969300],["2020-08-11",105.18,105.18,1474600],["2020-08-12",107.28,107.28,1290600],["2020-08-13",108.66,108.66,1044200],["2020-08-14",108,108,737200],["2020-08-17",109.52,109.52,1070200],["2020-08-18",109.15,109.15,995100],["2020-08-19",108.53,108.53,1195400],["2020-08-20",111.26,111.26,1288600],["2020-08-21",110.57,110.57,1438300],["2020-08-24",111.28,111.28,1094700],["2020-08-25",111.26,111.26,1300400],["2020-08-26",112.67,112.67,1221900],["2020-08-27",109.36,109.36,1999800],["2020-08-28",110.86,110.86,1038000],["2020-08-31",110.91,110.91,1602900],["2020-09-01",113.98,113.98,1544100],["2020-09-02",117.09,117.09,1792900],["2020-09-03",108.06,108.06,2558400],["2020-09-04",105.88,105.88,2248600],["2020-09-08",100.44,100.44,2166500],["2020-09-09",104.34,104.34,1494800],["2020-09-10",102.22,102.22,1279200],["2020-09-11",101.51,101.51,1167700],["2020-09-14",103.23,103.23,1451500],["2020-09-15",105.23,105.23,1069500],["2020-09-16",102.55,102.55,1066300],["2020-09-17",101.15,101.15,2491400],["2020-09-18",99.76,99.76,3427800],["2020-09-21",102.1,102.1,2093800],["2020-09-22",102.83,102.83,1422800],["2020-09-23",99.72,99.72,1063100],["2020-09-24",102.12,102.12,1689900],["2020-09-25",103.72,103.72,2412500],["2020-09-28",105.25,105.25,1427300],["2020-09-29",105.78,105.78,1180500],["2020-09-30",106.63,106.63,1813900],["2020-10-01",108.63,108.63,1837400],["2020-10-02",105.32,105.32,1332100],["2020-10-05",107.46,107.46,962700],["2020-10-06",105.52,105.52,1137200],["2020-10-07",108.44,108.44,1139300],["2020-10-08",109.32,109.32,662000],["2020-10-09",111.93,111.93,1018900],["2020-10-12",115.56,115.56,1445500],["2020-10-13",116.77,116.77,1246500],["2020-10-14",116.97,116.97,1639700],["2020-10-15",115.96,115.96,1458200],["2020-10-16",115.69,115.69,1169000],["2020-10-19",113.56,113.56,1611800],["2020-10-20",112.61,112.61,2304600],["2020-10-21",111.23,111.23,1444700],["2020-10-22",109.32,109.32,1589400],["2020-10-23",112.05,112.05,1066200],["2020-10-26",109.88,109.88,1008100],["2020-10-27",109.84,109.84,908100],["2020-10-28",107.64,107.64,2006300],["2020-10-29",110.21,110.21,1357000],["2020-10-30",109.37,109.37,2316600],["2020-11-02",110.51,110.51,1645400],["2020-11-03",113.59,113.59,1477300],["2020-11-04",120.99,120.99,2250600],["2020-11-05",124.07,124.07,2016100],["2020-11-06",125.5,125.5,1457600],["2020-11-09",118.57,118.57,2405600],["2020-11-10",112.39,112.39,2097200],["2020-11-11",116.68,116.68,1431800],["2020-11-12",114.56,114.56,1554300],["2020-11-13",115.82,115.82,858400],["2020-11-16",114.86,114.86,1159900],["2020-11-17",113.48,113.48,1207700],["2020-11-18",111.03,111.03,1467400],["2020-11-19",112.6,112.6,2076500],["2020-11-20",112.79,112.79,1418500],["2020-11-23",111.25,111.25,1081300],["2020-11-24",110.74,110.74,1626200],["2020-11-25",113.04,113.04,1238700],["2020-11-27",116.58,116.58,927400],["2020-11-30",116.3,116.3,2303700],["2020-12-01",115.65,115.65,2127600],["2020-12-02",116.43,116.43,1174100],["2020-12-03",116.68,116.68,1422100],["2020-12-04",118.34,118.34,1160300],["2020-12-07",119.02,119.02,1025200],["2020-12-08",118.41,118.41,1400700],["2020-12-09",115.49,115.49,1483800],["2020-12-10",117.45,117.45,1078700],["2020-12-11",118.52,118.52,1004100],["2020-12-14",121.31,121.31,1357100],["2020-12-15",122.82,122.82,1835600],["2020-12-16",125.4,125.4,1634000],["2020-12-17",127.3,127.3,1589600],["2020-12-18",132.02,132.02,3647600],["2020-12-21",131.73,131.73,1564200],["2020-12-22",134.37,134.37,1491800],["2020-12-23",133.06,133.06,1171600],["2020-12-24",134,134,377200],["2020-12-28",134.75999,134.75999,863200],["2020-12-29",133.98,133.98,996900],["2020-12-30",135.25,135.25,944500],["2020-12-31",136.42999,136.42999,773700],["2021-01-04",135.75999,135.75999,2502000],["2021-01-05",136.14,136.14,1634100],["2021-01-06",130.64,130.64,2299200],["2021-01-07",137.05,137.05,1639700],["2021-01-08",136.19,136.19,2049400],["2021-01-11",134.69,134.69,2332800],["2021-01-12",133.72,133.72,1338600],["2021-01-13",134.12,134.12,1155300],["2021-01-14",135.39999,135.39999,1490800],["2021-01-15",134.64,134.64,1126800],["2021-01-19",137.62,137.62,947400],["2021-01-20",140.10001,140.10001,1432900],["2021-01-21",138.62,138.62,1196400],["2021-01-22",137.42,137.42,1402500],["2021-01-25",135.89999,135.89999,1229500],["2021-01-26",133.83,133.83,960700],["2021-01-27",128.42999,128.42999,2085200],["2021-01-28",132.95,132.95,1549400],["2021-01-29",130.39,130.39,1859500],["2021-02-01",134.39999,134.39999,1430000],["2021-02-02",135.72,135.72,1442100],["2021-02-03",134.82001,134.82001,1538700],["2021-02-04",137.10001,137.10001,1332300],["2021-02-05",135.8,135.8,1802600],["2021-02-08",137.58,137.58,1248400],["2021-02-09",139.49001,139.49001,888200],["2021-02-10",137.86,137.86,1116100],["2021-02-11",143.97,143.97,1131800],["2021-02-12",145.67999,145.67999,1152700],["2021-02-16",145.99001,145.99001,1309500],["2021-02-17",141.78,141.78,1123100],["2021-02-18",139.53,139.53,1723300],["2021-02-19",139.66,139.66,1579500],["2021-02-22",133.16,133.16,2091600],["2021-02-23",132.60001,132.60001,3075700],["2021-02-24",139.42,139.42,3097300],["2021-02-25",138.02,138.02,3037600],["2021-02-26",141.09,141.09,2526000],["2021-03-01",147.44,147.44,2043700],["2021-03-02",142.14999,142.14999,2813600],["2021-03-03",133.74001,133.74001,2497300],["2021-03-04",128.81,128.81,2715200],["2021-03-05",126.69,126.69,3755400],["2021-03-08",119.68,119.68,3490400],["2021-03-09",127.3,127.3,2365100],["2021-03-10",126.88,126.88,2048300],["2021-03-11",130.13,130.13,2582200],["2021-03-12",125.74,125.74,1760600],["2021-03-15",129.39,129.39,1240700],["2021-03-16",129.39,129.39,1206000],["2021-03-17",128.49001,128.49001,1473900],["2021-03-18",124.03,124.03,1755400],["2021-03-19",125.48,125.48,2593300],["2021-03-22",127.97,127.97,1347900],["2021-03-23",128.25,128.25,1517600],["2021-03-24",126.97,126.97,1778300],["2021-03-25",125.67,125.67,1735000],["2021-03-26",132.58,132.58,2347400],["2021-03-29",132.75,132.75,1956200],["2021-03-30",130.87,130.87,1579700],["2021-03-31",136.99001,136.99001,2619600],["2021-04-01",141.49001,141.49001,1887800],["2021-04-05",145.87,145.87,1828600],["2021-04-06",143.46001,143.46001,1883000],["2021-04-07",142.56,142.56,976100],["2021-04-08",145.46001,145.46001,1190900],["2021-04-09",145.35001,145.35001,1310900],["2021-04-12",144.78999,144.78999,1120100],["2021-04-13",146.14999,146.14999,1059100],["2021-04-14",144.61,144.61,1294700],["2021-04-15",147.59,147.59,1098900],["2021-04-16",147.25999,147.25999,1011300],["2021-04-19",141.94,141.94,1974300],["2021-04-20",140.94,140.94,1701000],["2021-04-21",141.5,141.5,1597100],["2021-04-22",140.06,140.06,2163000],["2021-04-23",142.08,142.08,1992000],["2021-04-26",144.23,144.23,2345300],["2021-04-27",132.75,132.75,6075300],["2021-04-28",133.27,133.27,2666900],["2021-04-29",133.46001,133.46001,1404200],["2021-04-30",131.77,131.77,1862600],["2021-05-03",129.62,129.62,1488700],["2021-05-04",126.35,126.35,1903000],["2021-05-05",126.89,126.89,2090400],["2021-05-06",126.9,126.9,1710000],["2021-05-07",129.05,129.05,1613200],["2021-05-10",124.14,124.14,1664800],["2021-05-11",125.83,125.83,1808100],["2021-05-12",121.78,121.78,1575500],["2021-05-13",122.07,122.07,1655600],["2021-05-14",124.28,124.28,1253500],["2021-05-17",121.84,121.84,1222600],["2021-05-18",121.14,121.14,1768600],["2021-05-19",122.32,122.32,1647500],["2021-05-20",125.25,125.25,1501700],["2021-05-21",123.46,123.46,1471400],["2021-05-24",126.33,126.33,1345300],["2021-05-25",127.49,127.49,1398600],["2021-05-26",126.83,126.83,1220200],["2021-05-27",127.13,127.13,2201400],["2021-05-28",126.99,126.99,1223200],["2021-06-01",125.75,125.75,1274800],["2021-06-02",124.53,124.53,1812100],["2021-06-03",123.94,123.94,1331200],["2021-06-04",126.75,126.75,1005100],["2021-06-07",124.93,124.93,1097200],["2021-06-08",125.22,125.22,1488200],["2021-06-09",125.19,125.19,1469600],["2021-06-10",128.50999,128.50999,2155200],["2021-06-11",129.28,129.28,1032400],["2021-06-14",130.96001,130.96001,1055100],["2021-06-15",129.46001,129.46001,1042500],["2021-06-16",128.2,128.2,1128500],["2021-06-17",130.91,130.91,1346100],["2021-06-18",130.47,130.47,2661700],["2021-06-21",132.13,132.13,1677600],["2021-06-22",134.03999,134.03999,1251200],["2021-06-23",133,133,1537000],["2021-06-24",135.02,135.02,1235800],["2021-06-25",134.75999,134.75999,2070700],["2021-06-28",137.10001,137.10001,1245100],["2021-06-29",138.35001,138.35001,916700],["2021-06-30",136.82001,136.82001,2140800],["2021-07-01",136.92999,136.92999,1018300],["2021-07-02",137.94,137.94,715200],["2021-07-06",138.67,138.67,1118200],["2021-07-07",139.10001,139.10001,1336200],["2021-07-08",137.31,137.31,1238400],["2021-07-09",138.5,138.5,988600],["2021-07-12",137.73,137.73,813700],["2021-07-13",137.72,137.72,686200],["2021-07-14",138.83,138.83,1044000],["2021-07-15",137.55,137.55,1056200],["2021-07-16",137.67,137.67,752100],["2021-07-19",137.72,137.72,1119800],["2021-07-20",139.78999,139.78999,1356100],["2021-07-21",140.75999,140.75999,931800],["2021-07-22",143.02,143.02,826000],["2021-07-23",145.67,145.67,1255900],["2021-07-26",144.97,144.97,1121300],["2021-07-27",143.27,143.27,1537900],["2021-07-28",144.59,144.59,1428400],["2021-07-29",145.8,145.8,1038600],["2021-07-30",147.64999,147.64999,1478600],["2021-08-02",147.28999,147.28999,834900],["2021-08-03",149.85001,149.85001,1701800],["2021-08-04",151.08,151.08,1501800],["2021-08-05",151.75999,151.75999,1003400],["2021-08-06",151.07001,151.07001,762200],["2021-08-09",150.28999,150.28999,508700],["2021-08-10",149.05,149.05,782200],["2021-08-11",150.53,150.53,899000],["2021-08-12",152.25999,152.25999,1033900],["2021-08-13",152.67,152.67,848800],["2021-08-16",151.87,151.87,784600],["2021-08-17",149.59,149.59,895400],["2021-08-18",148.02,148.02,974600],["2021-08-19",153.27,153.27,1435700],["2021-08-20",156.67,156.67,1747800],["2021-08-23",158.32001,158.32001,834400],["2021-08-24",158.58,158.58,867400],["2021-08-25",158.63,158.63,1129800],["2021-08-26",159.37,159.37,832600],["2021-08-27",162.47,162.47,865600],["2021-08-30",163.89,163.89,861200],["2021-08-31",163.48,163.48,1486700],["2021-09-01",164.14999,164.14999,999300],["2021-09-02",165.19,165.19,763100],["2021-09-03",165.71001,165.71001,899300],["2021-09-07",164.98,164.98,768300],["2021-09-08",165.56,165.56,883900],["2021-09-09",165.91,165.91,848500],["2021-09-10",166.87,166.87,922100],["2021-09-13",164.63,164.63,957000],["2021-09-14",164.92999,164.92999,1303100],["2021-09-15",167.53999,167.53999,1014200],["2021-09-16",167.61,167.61,983800],["2021-09-17",163.63,163.63,2759100],["2021-09-20",160.92999,160.92999,1484300],["2021-09-21",160.87,160.87,860900],["2021-09-22",162.23,162.23,762900],["2021-09-23",163.10001,163.10001,999500],["2021-09-24",163.55,163.55,882300],["2021-09-27",158.16,158.16,1047900],["2021-09-28",152.47,152.47,1461200],["2021-09-29",152.25,152.25,773200],["2021-09-30",151.44,151.44,1008700],["2021-10-01",153.00999,153.00999,1206700],["2021-10-04",148.05,148.05,1206800],["2021-10-05",150.21001,150.21001,1207900],["2021-10-06",150.03999,150.03999,1295900],["2021-10-07",152.25,152.25,1384700],["2021-10-08",150.12,150.12,581300],["2021-10-11",149.52,149.52,690000],["2021-10-12",150.16,150.16,710800],["2021-10-13",153.5,153.5,1166000],["2021-10-14",157.33,157.33,843500],["2021-10-15",155.78,155.78,919000],["2021-10-18",157.53999,157.53999,1036300],["2021-10-19",158.83,158.83,912300],["2021-10-20",160.09,160.09,1238400],["2021-10-21",165.45,165.45,1123900],["2021-10-22",166.75999,166.75999,879000],["2021-10-25",167.37,167.37,1591200],["2021-10-26",172.92999,172.92999,1800900],["2021-10-27",165.10001,165.10001,2037900],["2021-10-28",168.92,168.92,1037800],["2021-10-29",173.11,173.11,1392000],["2021-11-01",173.84,173.84,1256800],["2021-11-02",175.55,175.55,904100],["2021-11-03",172.97,172.97,1459500],["2021-11-04",179.56,179.56,1232100],["2021-11-05",178,178,841200],["2021-11-08",179.24001,179.24001,645900],["2021-11-09",182.37,182.37,1366300],["2021-11-10",177.48,177.48,889300],["2021-11-11",177.23,177.23,655100],["2021-11-12",181.44,181.44,686900],["2021-11-15",182.34,182.34,780400],["2021-11-16",186.92,186.92,949400],["2021-11-17",187.74001,187.74001,1186100],["2021-11-18",186.05,186.05,905200],["2021-11-19",188.12,188.12,1177400],["2021-11-22",184.50999,184.50999,1082300],["2021-11-23",181.58,181.58,1618000],["2021-11-24",183.47,183.47,1092600],["2021-11-26",178.36,178.36,1131200],["2021-11-29",186.69,186.69,1511300],["2021-11-30",177.46001,177.46001,3117700],["2021-12-01",175.05,175.05,1486600],["2021-12-02",184.66,184.66,1804100],["2021-12-03",177.87,177.87,2332200],["2021-12-06",177.21001,177.21001,1463700],["2021-12-07",182.77,182.77,1564300],["2021-12-08",184.21001,184.21001,1151500],["2021-12-09",179.62,179.62,1042900],["2021-12-10",184.14,184.14,1249300],["2021-12-13",184.13,184.13,1491800],["2021-12-14",176.06,176.06,2500900],["2021-12-15",184.27,184.27,1813100],["2021-12-16",179.62,179.62,1573400],["2021-12-17",179.14999,179.14999,3447100],["2021-12-20",177.32001,177.32001,1255100],["2021-12-21",183.03,183.03,980600],["2021-12-22",186.56,186.56,887400],["2021-12-23",187.48,187.48,752900],["2021-12-27",191.64999,191.64999,933600],["2021-12-28",190.08,190.08,1025200],["2021-12-29",189.92999,189.92999,1092500],["2021-12-30",188.25,188.25,1100100],["2021-12-31",186.35001,186.35001,1685700],["2022-01-03",183.16,183.16,1104200],["2022-01-04",178.3,178.3,1690800],["2022-01-05",172.62,172.62,1733300],["2022-01-06",173.12,173.12,1443000],["2022-01-07",166.02,166.02,1590200],["2022-01-10",165.88,165.88,2105100],["2022-01-11",169.23,169.23,1240700],["2022-01-12",170.17999,170.17999,1137900],["2022-01-13",163.16,163.16,1455600],["2022-01-14",161.75,161.75,1412500],["2022-01-18",153.53,153.53,2284300],["2022-01-19",153.17,153.17,2033700],["2022-01-20",150.31,150.31,1356200],["2022-01-21",148.3,148.3,2091200],["2022-01-24",151.66,151.66,2494500],["2022-01-25",142.39,142.39,2462700],["2022-01-26",141.49001,141.49001,2266400],["2022-01-27",138.98,138.98,1576300],["2022-01-28",145.42,145.42,1578100],["2022-01-31",152.14,152.14,1648000],["2022-02-01",151.61,151.61,1557100],["2022-02-02",153.13,153.13,1439100],["2022-02-03",146.42,146.42,1763300],["2022-02-04",147.50999,147.50999,1398600],["2022-02-07",146.72,146.72,1111600],["2022-02-08",148.37,148.37,2095500],["2022-02-09",154.39999,154.39999,1194000],["2022-02-10",148.87,148.87,1385300],["2022-02-11",142.5,142.5,1548300],["2022-02-14",142.08,142.08,1218700],["2022-02-15",146.07001,146.07001,1631900],["2022-02-16",145.85001,145.85001,1741500],["2022-02-17",138.22,138.22,1343200],["2022-02-18",134.95,134.95,2437200],["2022-02-22",135.21001,135.21001,2791100],["2022-02-23",140.88,140.88,4882500],["2022-02-24",149.03999,149.03999,3715200],["2022-02-25",152.92999,152.92999,2117700],["2022-02-28",151.42999,151.42999,1835300],["2022-03-01",150.53,150.53,2074800],["2022-03-02",157.46001,157.46001,2368500],["2022-03-03",153.94,153.94,1662100],["2022-03-04",154.69,154.69,2208700],["2022-03-07",150.39999,150.39999,2089600],["2022-03-08",145.8,145.8,2369400],["2022-03-09",150.89,150.89,2086700],["2022-03-10",149.46001,149.46001,1603200],["2022-03-11",144.91,144.91,1382400],["2022-03-14",139.16,139.16,2264800],["2022-03-15",142.5,142.5,2831100],["2022-03-16",150.50999,150.50999,3056200],["2022-03-17",153.32001,153.32001,1647000],["2022-03-18",158.87,158.87,2533700],["2022-03-21",157.2,157.2,1643400],["2022-03-22",160.2,160.2,1129100],["2022-03-23",157.28999,157.28999,1068400],["2022-03-24",162.12,162.12,1494200],["2022-03-25",158.84,158.84,1274900],["2022-03-28",162.47,162.47,1102300],["2022-03-29",165.97,165.97,1148000],["2022-03-30",163.31,163.31,983700],["2022-03-31",164.46001,164.46001,2446200],["2022-04-01",165.63,165.63,1455900],["2022-04-04",167.11,167.11,1257200],["2022-04-05",163.45,163.45,1156700],["2022-04-06",161.85001,161.85001,1415500],["2022-04-07",163.13,163.13,1952100],["2022-04-08",158.24001,158.24001,1205000],["2022-04-11",153.74001,153.74001,1441300],["2022-04-12",153.37,153.37,1298200],["2022-04-13",155.78999,155.78999,1773300],["2022-04-14",149.8,149.8,2113000],["2022-04-18",150.61,150.61,1123600],["2022-04-19",155.62,155.62,1322300],["2022-04-20",157.13,157.13,1834400],["2022-04-21",151.86,151.86,1459700],["2022-04-22",148.07001,148.07001,1350200],["2022-04-25",151.10001,151.10001,2350900],["2022-04-26",151.53999,151.53999,3901400],["2022-04-27",153.41,153.41,2012100],["2022-04-28",159.00999,159.00999,1757900],["2022-04-29",150.85001,150.85001,1657200],["2022-05-02",150.49001,150.49001,2016400],["2022-05-03",152.85001,152.85001,1387700],["2022-05-04",158.34,158.34,1542500],["2022-05-05",149.39999,149.39999,1590100],["2022-05-06",146.37,146.37,1539400],["2022-05-09",137.17999,137.17999,2216900],["2022-05-10",141.17,141.17,1705100],["2022-05-11",135.67999,135.67999,1550900],["2022-05-12",135.82001,135.82001,1604700],["2022-05-13",142.44,142.44,1826400],["2022-05-16",139.38,139.38,1297800],["2022-05-17",142.87,142.87,1064700],["2022-05-18",136.3,136.3,1376800],["2022-05-19",143.83,143.83,2436400],["2022-05-20",146.60001,146.60001,2917600],["2022-05-23",147.63,147.63,1333200],["2022-05-24",144,144,1492000],["2022-05-25",145.06,145.06,1586900],["2022-05-26",148.67,148.67,1214200],["2022-05-27",156.24001,156.24001,1330700],["2022-05-31",153.73,153.73,2655400],["2022-06-01",153.22,153.22,1072300],["2022-06-02",161.41,161.41,1451800],["2022-06-03",158.56,158.56,1096700],["2022-06-06",160.28999,160.28999,1092100],["2022-06-07",162.27,162.27,927800],["2022-06-08",159.92999,159.92999,1489200],["2022-06-09",155.81,155.81,1199200],["2022-06-10",149.11,149.11,1195000],["2022-06-13",141.66,141.66,1443700],["2022-06-14",143.39,143.39,1048900],["2022-06-15",147.72,147.72,1647400],["2022-06-16",141.08,141.08,1611200],["2022-06-17",143.09,143.09,2946300],["2022-06-21",148.14,148.14,2022200],["2022-06-22",145.96001,145.96001,1958800],["2022-06-23",151.06,151.06,1840800],["2022-06-24",157.62,157.62,2176000],["2022-06-27",154.45,154.45,1193700],["2022-06-28",150.12,150.12,1300800],["2022-06-29",150.92,150.92,1141600],["2022-06-30",150.03,150.03,2087800],["2022-07-01",149.64,149.64,1509300],["2022-07-05",151.64,151.64,1456400],["2022-07-06",156.03999,156.03999,1675800],["2022-07-07",160.19,160.19,1409900],["2022-07-08",160.42,160.42,1051100],["2022-07-11",157.87,157.87,1159100],["2022-07-12",154.22,154.22,1430800],["2022-07-13",153.34,153.34,941500],["2022-07-14",154.02,154.02,1281400],["2022-07-15",157,157,1386600],["2022-07-18",155.06,155.06,1043800],["2022-07-19",161.58,161.58,1307500],["2022-07-20",164.02,164.02,1453200],["2022-07-21",168.75,168.75,1409000],["2022-07-22",167.71001,167.71001,1804300],["2022-07-25",167.66,167.66,1338800],["2022-07-26",170.75,170.75,2713100],["2022-07-27",176.62,176.62,2118200],["2022-07-28",183.62,183.62,2115800],["2022-07-29",186.08,186.08,1594500],["2022-08-01",185.03999,185.03999,1812000],["2022-08-02",183.45,183.45,1709100],["2022-08-03",181.95,181.95,3271000],["2022-08-04",185.58,185.58,1599100],["2022-08-05",186.55,186.55,1422800],["2022-08-08",184.33,184.33,1691000],["2022-08-09",184.61,184.61,1458800],["2022-08-10",186.34,186.34,1737000],["2022-08-11",186.35001,186.35001,1677000],["2022-08-12",188.83,188.83,1805900],["2022-08-15",193.09,193.09,1659300],["2022-08-16",192.63,192.63,1622000],["2022-08-17",191,191,1341500],["2022-08-18",190.73,190.73,1221700],["2022-08-19",188.03999,188.03999,1329700],["2022-08-22",184.89999,184.89999,1275800],["2022-08-23",183.25,183.25,1012800],["2022-08-24",182.99001,182.99001,1315100],["2022-08-25",184.8,184.8,1163800],["2022-08-26",177.83,177.83,1750100],["2022-08-29",174.83,174.83,1326200],["2022-08-30",174.23,174.23,1381100],["2022-08-31",173.77,173.77,2072200],["2022-09-01",170.03999,170.03999,2353300],["2022-09-02",168.17,168.17,1416300],["2022-09-06",167.82001,167.82001,1628100],["2022-09-07",170.89,170.89,1394000],["2022-09-08",171.84,171.84,1778900],["2022-09-09",174.67999,174.67999,1292500],["2022-09-12",175.02,175.02,1439200],["2022-09-13",166.92,166.92,1947100],["2022-09-14",167.23,167.23,1563700],["2022-09-15",163.05,163.05,2164200],["2022-09-16",164.27,164.27,3470900],["2022-09-19",167.19,167.19,1555800],["2022-09-20",166.99001,166.99001,1734800],["2022-09-21",166.03999,166.03999,2100000],["2022-09-22",162.32001,162.32001,1811300],["2022-09-23",160.97,160.97,1669300],["2022-09-26",162.38,162.38,1776500],["2022-09-27",163.13,163.13,1539200],["2022-09-28",166.97,166.97,1477100],["2022-09-29",164.69,164.69,1584900],["2022-09-30",163.42999,163.42999,2156800],["2022-10-03",170.28,170.28,1797500],["2022-10-04",171.33,171.33,2127000],["2022-10-05",169.7,169.7,2585500],["2022-10-06",168.41,168.41,1849700],["2022-10-07",158.89999,158.89999,2415700],["2022-10-10",154.71001,154.71001,2242400],["2022-10-11",148.03999,148.03999,4034100],["2022-10-12",147.97,147.97,2662100],["2022-10-13",150.55,150.55,4676600],["2022-10-14",147.45,147.45,2373500],["2022-10-17",154.07001,154.07001,2288000],["2022-10-18",155.56,155.56,1683400],["2022-10-19",153.72,153.72,1164600],["2022-10-20",153.05,153.05,1599900],["2022-10-21",158.34,158.34,2034400],["2022-10-24",160.22,160.22,1832200],["2022-10-25",151.32001,151.32001,5082600],["2022-10-26",149.05,149.05,2485800],["2022-10-27",148.58,148.58,2169000],["2022-10-28",151.48,151.48,1944800],["2022-10-31",151.39,151.39,1544200],["2022-11-01",150.92999,150.92999,1299600],["2022-11-02",145.09,145.09,2667200],["2022-11-03",142.86,142.86,1870200],["2022-11-04",142.41,142.41,2998700],["2022-11-07",146,146,2085300],["2022-11-08",149.10001,149.10001,1236400],["2022-11-09",147.75999,147.75999,1070000],["2022-11-10",162.02,162.02,2656200],["2022-11-11",166.89999,166.89999,2273800],["2022-11-14",167.92999,167.92999,1773100],["2022-11-15",168.74001,168.74001,2008800],["2022-11-16",168.86,168.86,1137500],["2022-11-17",165.10001,165.10001,1555200],["2022-11-18",165.02,165.02,1198600],["2022-11-21",161.86,161.86,1184900],["2022-11-22",165.2,165.2,1118400],["2022-11-23",167.50999,167.50999,721500],["2022-11-25",167.31,167.31,441100],["2022-11-28",164.95,164.95,1401100],["2022-11-29",163.52,163.52,1142200],["2022-11-30",172.03999,172.03999,2565600],["2022-12-01",176.78,176.78,1931900],["2022-12-02",172.42999,172.42999,1255300],["2022-12-05",166.46001,166.46001,1441400],["2022-12-06",163.66,163.66,1152400],["2022-12-07",160.59,160.59,1674000],["2022-12-08",164.06,164.06,1397200],["2022-12-09",163.67,163.67,1299800],["2022-12-12",166.09,166.09,1414100],["2022-12-13",168.23,168.23,1657400],["2022-12-14",165.47,165.47,1459400],["2022-12-15",162.23,162.23,1584600],["2022-12-16",163.2,163.2,2992900],["2022-12-19",160.95,160.95,944700],["2022-12-20",162.36,162.36,1353500],["2022-12-21",165.41,165.41,1178700],["2022-12-22",161.75999,161.75999,1154000],["2022-12-23",161.45,161.45,709700],["2022-12-27",160.05,160.05,615200],["2022-12-28",158.34,158.34,769500],["2022-12-29",161.92999,161.92999,771600],["2022-12-30",160.64,160.64,739400],["2023-01-03",159.64,159.64,992800],["2023-01-04",159.23,159.23,1329000],["2023-01-05",156.8,156.8,1728200],["2023-01-06",159.66,159.66,1194200],["2023-01-09",165.92,165.92,1924900],["2023-01-10",164.32001,164.32001,1302100],["2023-01-11",168.47,168.47,1523600],["2023-01-12",168.06,168.06,1039200],["2023-01-13",169.25999,169.25999,1021100],["2023-01-17",172.97,172.97,2034200],["2023-01-18",172.46001,172.46001,1445600],["2023-01-19",171.95,171.95,1549400],["2023-01-20",178.25999,178.25999,1769200],["2023-01-23",183.41,183.41,1813500],["2023-01-24",182.38,182.38,1201900],["2023-01-25",182.48,182.48,1103300],["2023-01-26",185.63,185.63,857100],["2023-01-27",185.03,185.03,1137500],["2023-01-30",180.74001,180.74001,1191200],["2023-01-31",182.83,182.83,1741900],["2023-02-01",188.89,188.89,1613200],["2023-02-02",189.22,189.22,1909700],["2023-02-03",185.85001,185.85001,1158900],["2023-02-06",185.91,185.91,1072000],["2023-02-07",188.33,188.33,1208600],["2023-02-08",185.45,185.45,1389200],["2023-02-09",186.27,186.27,1489600],["2023-02-10",183.8,183.8,1169900],["2023-02-13",185.7,185.7,1992300],["2023-02-14",199.09,199.09,3361100],["2023-02-15",202.25999,202.25999,2140300],["2023-02-16",194.62,194.62,2903100],["2023-02-17",194.44,194.44,1993900],["2023-02-21",192.64999,192.64999,1785900],["2023-02-22",193.99001,193.99001,1779300],["2023-02-23",196.62,196.62,1669400],["2023-02-24",193.74001,193.74001,1180500],["2023-02-27",193.17999,193.17999,1354100],["2023-02-28",192.94,192.94,1715100],["2023-03-01",191.42999,191.42999,1204700],["2023-03-02",192.64,192.64,1472400],["2023-03-03",196.5,196.5,1563600],["2023-03-06",197.39999,197.39999,1614800],["2023-03-07",195.35001,195.35001,1403100],["2023-03-08",199.3,199.3,1440600],["2023-03-09",196.39999,196.39999,1864500],["2023-03-10",195.67,195.67,2385300],["2023-03-13",196.27,196.27,2309800],["2023-03-14",203.52,203.52,2190700],["2023-03-15",202.94,202.94,3116300],["2023-03-16",207.82001,207.82001,3228500],["2023-03-17",206.88,206.88,4539600],["2023-03-20",207.07001,207.07001,2757000],["2023-03-21",207.88,207.88,2722800],["2023-03-22",204,204,2039800],["2023-03-23",207,207,2120100],["2023-03-24",204.48,204.48,2302500],["2023-03-27",205.27,205.27,1400300],["2023-03-28",203.28,203.28,1180800],["2023-03-29",206,206,1184900],["2023-03-30",207.00999,207.00999,1629700],["2023-03-31",210.09,210.09,2104000],["2023-04-03",211.39,211.39,1603400],["2023-04-04",211.50999,211.50999,1228700],["2023-04-05",207.56,207.56,1455100],["2023-04-06",208.52,208.52,1885700],["2023-04-10",213.61,213.61,2167900],["2023-04-11",213.89,213.89,1530400],["2023-04-12",212.17999,212.17999,1416600],["2023-04-13",217.00999,217.00999,1640000],["2023-04-14",214.55,214.55,1273100],["2023-04-17",213.16,213.16,895700],["2023-04-18",213.77,213.77,915300],["2023-04-19",213.67,213.67,937600],["2023-04-20",213.73,213.73,1173000],["2023-04-21",213,213,1461000],["2023-04-24",212.98,212.98,1416100],["2023-04-25",203.89999,203.89999,5320600],["2023-04-26",203.61,203.61,2223000],["2023-04-27",207.86,207.86,1738800],["2023-04-28",209.45,209.45,1996200],["2023-05-01",210.64999,210.64999,1075600],["2023-05-02",208.97,208.97,1435100],["2023-05-03",207.45,207.45,1084400],["2023-05-04",205.03,205.03,1271900],["2023-05-05",205.24001,205.24001,1749100],["2023-05-08",205.56,205.56,734800],["2023-05-09",204.03,204.03,1024600],["2023-05-10",204.19,204.19,1404000],["2023-05-11",201.46001,201.46001,1841400],["2023-05-12",201.16,201.16,1223000],["2023-05-15",202.31,202.31,1434500],["2023-05-16",202.46001,202.46001,1254100],["2023-05-17",204.14999,204.14999,1293100],["2023-05-18",216.84,216.84,3005400],["2023-05-19",216.71001,216.71001,1751600],["2023-05-22",211.63,211.63,1847100],["2023-05-23",205.75999,205.75999,1571100],["2023-05-24",203.67,203.67,1520700],["2023-05-25",224.49001,224.49001,3818800],["2023-05-26",228.33,228.33,2810100],["2023-05-30",234.75,234.75,3316600],["2023-05-31",230.91,230.91,3149000],["2023-06-01",232.39,232.39,1964200],["2023-06-02",229.69,229.69,2098400],["2023-06-05",232.33,232.33,1766300],["2023-06-06",228.78,228.78,1235100],["2023-06-07",222.47,222.47,2273400],["2023-06-08",228.08,228.08,1778600],["2023-06-09",229.3,229.3,1295300],["2023-06-12",233.22,233.22,1444000],["2023-06-13",239,239,2092700],["2023-06-14",236.06,236.06,2684500],["2023-06-15",237.77,237.77,2757000],["2023-06-16",235.84,235.84,5007100],["2023-06-20",232.53,232.53,2393200],["2023-06-21",228.00999,228.00999,3129800],["2023-06-22",227,227,2683900],["2023-06-23",225.32001,225.32001,7001700],["2023-06-26",223.00999,223.00999,1438300],["2023-06-27",228.8,228.8,1591100],["2023-06-28",229.36,229.36,1462900],["2023-06-29",228.53999,228.53999,1063000],["2023-06-30",234.52,234.52,1923400],["2023-07-03",235.39999,235.39999,860300],["2023-07-05",232.52,232.52,1438600],["2023-07-06",230.07001,230.07001,1184900],["2023-07-07",226.89,226.89,1494600],["2023-07-10",234.42,234.42,1911500],["2023-07-11",231.87,231.87,1238200],["2023-07-12",232.74001,232.74001,1635600],["2023-07-13",239.50999,239.50999,1942200],["2023-07-14",240.74001,240.74001,1304100],["2023-07-17",244.44,244.44,1384100],["2023-07-18",244.09,244.09,1732000],["2023-07-19",242.49001,242.49001,1375500],["2023-07-20",238.78999,238.78999,1756700],["2023-07-21",242.86,242.86,5338800],["2023-07-24",241.27,241.27,2065700],["2023-07-25",238.28999,238.28999,3019000],["2023-07-26",233.96001,233.96001,1902700],["2023-07-27",234.89999,234.89999,2158700],["2023-07-28",234.24001,234.24001,1552900],["2023-07-31",234.00999,234.00999,1615300],["2023-08-01",233.63,233.63,1008100],["2023-08-02",228.74001,228.74001,1599500],["2023-08-03",228.59,228.59,1148400],["2023-08-04",229,229,1413200],["2023-08-07",232.44,232.44,1183800],["2023-08-08",228.92999,228.92999,1466200],["2023-08-09",225.3,225.3,1348600],["2023-08-10",225.61,225.61,858100],["2023-08-11",226.07001,226.07001,949400],["2023-08-14",227.89999,227.89999,1053800],["2023-08-15",226.16,226.16,1171500],["2023-08-16",223.24001,223.24001,1134700],["2023-08-17",220.31,220.31,1169700],["2023-08-18",220.55,220.55,1080600],["2023-08-21",225,225,1341900],["2023-08-22",225.50999,225.50999,1003800],["2023-08-23",233.58,233.58,1936600],["2023-08-24",228.03999,228.03999,1489900],["2023-08-25",232.50999,232.50999,1293800],["2023-08-28",233.55,233.55,601400],["2023-08-29",237.78999,237.78999,1242300],["2023-08-30",239.88,239.88,1015500],["2023-08-31",240.44,240.44,1453100],["2023-09-01",243.56,243.56,1004700],["2023-09-05",245.50999,245.50999,1302600],["2023-09-06",246.7,246.7,1251300],["2023-09-07",241.46001,241.46001,1555500],["2023-09-08",237.99001,237.99001,1234000],["2023-09-11",243.24001,243.24001,1146900],["2023-09-12",236.46001,236.46001,986400],["2023-09-13",241.13,241.13,1164700],["2023-09-14",242.82001,242.82001,1205300],["2023-09-15",234.08,234.08,2806100],["2023-09-18",236.83,236.83,680500],["2023-09-19",236.56,236.56,610800],["2023-09-20",234.2,234.2,718400],["2023-09-21",228.58,228.58,1092800],["2023-09-22",230.66,230.66,786800],["2023-09-25",231.25,231.25,864300],["2023-09-26",229.25999,229.25999,1058400],["2023-09-27",230.64999,230.64999,1197000],["2023-09-28",234.00999,234.00999,1237200],["2023-09-29",234.3,234.3,900700],["2023-10-02",236.49001,236.49001,747100],["2023-10-03",228.69,228.69,1076700],["2023-10-04",235.05,235.05,832900],["2023-10-05",234.77,234.77,808200],["2023-10-06",243.95,243.95,1415400],["2023-10-09",247.34,247.34,1184500],["2023-10-10",249.75,249.75,1657200],["2023-10-11",252.98,252.98,1227800],["2023-10-12",252.2,252.2,1085400],["2023-10-13",250.25,250.25,1306300],["2023-10-16",251.42,251.42,1502900],["2023-10-17",250.02,250.02,1543800],["2023-10-18",246.56,246.56,1437300],["2023-10-19",245.06,245.06,1252100],["2023-10-20",238.64,238.64,1361400],["2023-10-23",239.92,239.92,1346000],["2023-10-24",237.41,237.41,2591000],["2023-10-25",231.03,231.03,1514500],["2023-10-26",230.44,230.44,1721900],["2023-10-27",230.87,230.87,1428100],["2023-10-30",233.72,233.72,1095700],["2023-10-31",239.85001,239.85001,1618800],["2023-11-01",244.88,244.88,1582900],["2023-11-02",244.48,244.48,1774300],["2023-11-03",249.53999,249.53999,1525400],["2023-11-06",249.77,249.77,1173000],["2023-11-07",253.73,253.73,1173800],["2023-11-08",256.39999,256.39999,1075900],["2023-11-09",256.45001,256.45001,1151000],["2023-11-10",261.56,261.56,1754100],["2023-11-13",263.94,263.94,1174600],["2023-11-14",272.62,272.62,1684200],["2023-11-15",265.79001,265.79001,2123100],["2023-11-16",266.98999,266.98999,1696700],["2023-11-17",268.26999,268.26999,1013300],["2023-11-20",270.25,270.25,1297700],["2023-11-21",270.39001,270.39001,972200],["2023-11-22",270.35001,270.35001,826000],["2023-11-24",270.60999,270.60999,563700],["2023-11-27",271.54999,271.54999,1085400],["2023-11-28",270.72,270.72,985900],["2023-11-29",275.20999,275.20999,1140400],["2023-11-30",273.26999,273.26999,1955300],["2023-12-01",270.35001,270.35001,1679100],["2023-12-04",263.48001,263.48001,2172500],["2023-12-05",262.17999,262.17999,1449400],["2023-12-06",257.67999,257.67999,1757900],["2023-12-07",259.47,259.47,1406000],["2023-12-08",259.92999,259.92999,1049300],["2023-12-11",268.75,268.75,1840500],["2023-12-12",274.23001,274.23001,1515200],["2023-12-13",276.57001,276.57001,1511900],["2023-12-14",270.10001,270.10001,1854800],["2023-12-15",271.51999,271.51999,3717100],["2023-12-18",273.5,273.5,1439600],["2023-12-19",274.32999,274.32999,1334100],["2023-12-20",270.79001,270.79001,1100400],["2023-12-21",275.57001,275.57001,852900],["2023-12-22",275.82001,275.82001,1845900],["2023-12-26",274.95999,274.95999,872400],["2023-12-27",274.64001,274.64001,858300],["2023-12-28",273.23999,273.23999,900300],["2023-12-29",272.37,272.37,818600],["2024-01-02",262.89999,262.89999,1594400],["2024-01-03",257.28,257.28,1326300],["2024-01-04",255.92,255.92,1095200],["2024-01-05",252.71001,252.71001,1692500],["2024-01-08",261.91,261.91,1980700],["2024-01-09",261.75,261.75,1135800],["2024-01-10",263.26001,263.26001,1220000],["2024-01-11",266.79001,266.79001,1535800],["2024-01-12",268.5,268.5,1432000],["2024-01-16",277.56,277.56,2605100],["2024-01-17",275.39001,275.39001,1883200],["2024-01-18",279.01001,279.01001,1298500],["2024-01-19",292.14001,292.14001,2623300],["2024-01-22",295.73001,295.73001,2322600],["2024-01-23",295.54001,295.54001,1385900],["2024-01-24",294.91,294.91,1590800],["2024-01-25",291.19,291.19,1395200],["2024-01-26",290.73001,290.73001,1268900],["2024-01-29",294.37,294.37,966500],["2024-01-30",294.62,294.62,901100],["2024-01-31",288.45999,288.45999,1197700],["2024-02-01",290.51999,290.51999,1056000],["2024-02-02",296.54999,296.54999,1275900],["2024-02-05",296.64999,296.64999,1164600],["2024-02-06",292.79999,292.79999,1123000],["2024-02-07",300.73001,300.73001,1147800],["2024-02-08",307.35999,307.35999,1506600],["2024-02-09",311.94,311.94,1580100],["2024-02-12",306.57999,306.57999,3285800],["2024-02-13",294.32999,294.32999,4063400],["2024-02-14",300.73999,300.73999,1743000],["2024-02-15",295.67001,295.67001,2018400],["2024-02-16",290.29999,290.29999,1622000],["2024-02-20",292.07001,292.07001,1799200],["2024-02-21",290.76001,290.76001,1262500],["2024-02-22",305.57001,305.57001,2240500],["2024-02-23",303.53,303.53,1167700],["2024-02-26",303.69,303.69,1015400],["2024-02-27",300.01001,300.01001,804200],["2024-02-28",300.57999,300.57999,752400],["2024-02-29",304.38,304.38,1704300],["2024-03-01",315.23999,315.23999,1840100],["2024-03-04",317.31,317.31,1593000],["2024-03-05",307.70001,307.70001,1744300],["2024-03-06",312.64999,312.64999,1206500],["2024-03-07",318.04001,318.04001,1177200],["2024-03-08",308.60001,308.60001,1313100],["2024-03-11",305.73999,305.73999,1119500],["2024-03-12",311.28,311.28,1357000],["2024-03-13",306.20999,306.20999,1291400],["2024-03-14",306.23999,306.23999,1038600],["2024-03-15",298.44,298.44,2606600],["2024-03-18",300.92999,300.92999,1244100],["2024-03-19",311.85001,311.85001,1997300],["2024-03-20",316.85999,316.85999,1297700],["2024-03-21",322.79999,322.79999,1907500],["2024-03-22",322.73999,322.73999,1751900],["2024-03-25",316.20999,316.20999,1305800],["2024-03-26",316.01001,316.01001,1266800],["2024-03-27",311.34,311.34,1075900],["2024-03-28",311.28,311.28,1331700],["2024-04-01",312.13,312.13,901100],["2024-04-02",306.35999,306.35999,1214900],["2024-04-03",310.57999,310.57999,1114800],["2024-04-04",306.48001,306.48001,1138100],["2024-04-05",308.01999,308.01999,1075800],["2024-04-08",311.09,311.09,785900],["2024-04-09",311.41,311.41,1192700],["2024-04-10",304.59,304.59,1014000],["2024-04-11",310.10001,310.10001,1287800],["2024-04-12",305.85001,305.85001,1115500],["2024-04-15",301.56,301.56,1338000],["2024-04-16",300.81,300.81,1651400],["2024-04-17",293.70999,293.70999,1127500],["2024-04-18",285.89999,285.89999,2700400],["2024-04-19",280.25,280.25,2021400],["2024-04-22",285.01999,285.01999,2781600],["2024-04-23",281.76001,281.76001,4681900],["2024-04-24",277.66,277.66,2329200],["2024-04-25",277.07999,277.07999,2046500],["2024-04-26",282.41,282.41,2141700],["2024-04-29",282.48999,282.48999,1396300],["2024-04-30",275.63,275.63,1705800],["2024-05-01",274.54999,274.54999,2082300],["2024-05-02",276.44,276.44,1643500],["2024-05-03",281.63,281.63,1371200],["2024-05-06",285.19,285.19,1013900],["2024-05-07",284.04001,284.04001,1040600],["2024-05-08",282.57001,282.57001,1237000],["2024-05-09",285.28,285.28,1001200],["2024-05-10",287.48001,287.48001,840600],["2024-05-13",284.45999,284.45999,1058100],["2024-05-14",283.32999,283.32999,1315700],["2024-05-15",293.10001,293.10001,1994800],["2024-05-16",288.92999,288.92999,1222400],["2024-05-17",288.81,288.81,895800],["2024-05-20",292.47,292.47,1044900],["2024-05-21",290.10001,290.10001,1181400],["2024-05-22",292.84,292.84,1222200],["2024-05-23",294.69,294.69,1873400],["2024-05-24",294.28,294.28,956700],["2024-05-28",296.20999,296.20999,1479600],["2024-05-29",291.70001,291.70001,1776800],["2024-05-30",288.25,288.25,2121300],["2024-05-31",286.31,286.31,3475300],["2024-06-03",286.14999,286.14999,1265700],["2024-06-04",287.13,287.13,1135400],["2024-06-05",296.42001,296.42001,1890300],["2024-06-06",295.73999,295.73999,1237000],["2024-06-07",294.42001,294.42001,997200],["2024-06-10",296.17999,296.17999,934200],["2024-06-11",300.82999,300.82999,1602200],["2024-06-12",311.70001,311.70001,2137800],["2024-06-13",307.54001,307.54001,1564700],["2024-06-14",312.10001,312.10001,1428100],["2024-06-17",322.07999,322.07999,2250600],["2024-06-18",326.5,326.5,2415700],["2024-06-20",318.53,318.53,1717300],["2024-06-21",318.39001,318.39001,2697700],["2024-06-24",309.14001,309.14001,1400500],["2024-06-25",311.53,311.53,1285700],["2024-06-26",309.32999,309.32999,1147800],["2024-06-27",307.92001,307.92001,1433300],["2024-06-28",307.75,307.75,2312600],["2024-07-01",310.92001,310.92001,1330100],["2024-07-02",316.78,316.78,1326200],["2024-07-03",315.47,315.47,673200],["2024-07-05",321.10999,321.10999,1126300],["2024-07-08",317.35999,317.35999,1010400],["2024-07-09",315.26001,315.26001,822500],["2024-07-10",319.79999,319.79999,1222300],["2024-07-11",314.07001,314.07001,1368600],["2024-07-12",315.67001,315.67001,1098400],["2024-07-15",315.63,315.63,1076700],["2024-07-16",311.73001,311.73001,1333000],["2024-07-17",288.12,288.12,3558700],["2024-07-18",277.82999,277.82999,4131900],["2024-07-19",279.95001,279.95001,2607300],["2024-07-22",287.07999,287.07999,3260000],["2024-07-23",282.98999,282.98999,3342000],["2024-07-24",266.34,266.34,3086700],["2024-07-25",258.38,258.38,3483300],["2024-07-26",258.79001,258.79001,2605300],["2024-07-29",259.04999,259.04999,1506000],["2024-07-30",253.11,253.11,2859800],["2024-07-31",267.66,267.66,4149500],["2024-08-01",260.81,260.81,2865500],["2024-08-02",249.63,249.63,4742000],["2024-08-05",246.84,246.84,4285600],["2024-08-06",259.79999,259.79999,4752400],["2024-08-07",250.31,250.31,2484500],["2024-08-08",268.67999,268.67999,3226800],["2024-08-09",270.13,270.13,1865200],["2024-08-12",266.64001,266.64001,1309700],["2024-08-13",271.41,271.41,1661800],["2024-08-14",271.78,271.78,1734100],["2024-08-15",280.12,280.12,1709200],["2024-08-16",281,281,1090200],["2024-08-19",281.95999,281.95999,1549700],["2024-08-20",281.37,281.37,1423400],["2024-08-21",284.56,284.56,1208300],["2024-08-22",275.57999,275.57999,1190900],["2024-08-23",273.89999,273.89999,1153400],["2024-08-26",268.25,268.25,1948100],["2024-08-27",268.92999,268.92999,1818000],["2024-08-28",263.09,263.09,2292400],["2024-08-29",265.63,265.63,1137800],["2024-08-30",268.92999,268.92999,2021700],["2024-09-03",256.28,256.28,2083600],["2024-09-04",254.13,254.13,2512600],["2024-09-05",250.85001,250.85001,1470200],["2024-09-06",247.52,247.52,1740200],["2024-09-09",252.81,252.81,2378300],["2024-09-10",255.85001,255.85001,1744700],["2024-09-11",264.72,264.72,2269600],["2024-09-12",269.89999,269.89999,1984500],["2024-09-13",268.72,268.72,949000],["2024-09-16",273.13,273.13,1325200],["2024-09-17",274.79001,274.79001,1910600],["2024-09-18",269.69,269.69,1423800],["2024-09-19",280.35001,280.35001,1688300],["2024-09-20",273.76001,273.76001,2983900],["2024-09-23",274.07999,274.07999,1122100],["2024-09-24",273.32001,273.32001,1443900],["2024-09-25",271.79999,271.79999,1627200],["2024-09-26",274.23001,274.23001,1498000],["2024-09-27",274.13,274.13,1180700],["2024-09-30",271.03,271.03,1773900],["2024-10-01",263.32001,263.32001,1904500],["2024-10-02",267.01001,267.01001,1202100],["2024-10-03",265.79001,265.79001,1123100],["2024-10-04",268.64999,268.64999,1095800],["2024-10-07",262.85999,262.85999,1249100],["2024-10-08",270.14999,270.14999,1685500],["2024-10-09",279.56,279.56,1437900],["2024-10-10",280.64001,280.64001,1046300],["2024-10-11",282.39001,282.39001,1386300],["2024-10-14",282.14001,282.14001,1318900],["2024-10-15",269.47,269.47,2477200],["2024-10-16",262.95001,262.95001,2151500],["2024-10-17",263.03,263.03,2235500],["2024-10-18",258.51999,258.51999,4062600],["2024-10-21",253.14999,253.14999,2828400],["2024-10-22",251.50999,251.50999,2923800],["2024-10-23",249.09,249.09,1754200],["2024-10-24",251.28,251.28,1792200],["2024-10-25",257.29999,257.29999,2024700],["2024-10-28",252.77,252.77,3171300],["2024-10-29",284.45001,284.45001,5991300],["2024-10-30",290,290,3454500],["2024-10-31",276.12,276.12,2785500],["2024-11-01",282.09,282.09,1897200],["2024-11-04",289.34,289.34,2496900],["2024-11-05",291.20999,291.20999,1964900],["2024-11-06",296.75,296.75,2756700],["2024-11-07",301.72,301.72,1509000],["2024-11-08",301.25,301.25,1242800],["2024-11-11",300.89999,300.89999,1178100],["2024-11-12",297.76999,297.76999,1227600],["2024-11-13",306.47,306.47,2149300],["2024-11-14",303.04001,303.04001,1612500],["2024-11-15",289.70999,289.70999,1583200],["2024-11-18",294.32999,294.32999,1775000],["2024-11-19",299.63,299.63,1260000],["2024-11-20",304.01001,304.01001,1716600],["2024-11-21",306.51001,306.51001,1132000],["2024-11-22",311.87,311.87,1373000],["2024-11-25",312.39001,312.39001,1944100],["2024-11-26",310.10001,310.10001,1144000],["2024-11-27",304.67999,304.67999,932100],["2024-11-29",306.81,306.81,888700],["2024-12-02",310.26999,310.26999,1697700],["2024-12-03",313.25,313.25,1452100],["2024-12-04",324.54001,324.54001,2198300],["2024-12-05",303.79001,303.79001,2696700],["2024-12-06",307.51001,307.51001,1797600],["2024-12-09",309.75,309.75,1518500],["2024-12-10",302.85999,302.85999,1682100],["2024-12-11",308.78,308.78,2216800],["2024-12-12",308.22,308.22,850900],["2024-12-13",306.75,306.75,1544000],["2024-12-16",313.48999,313.48999,1757700],["2024-12-17",311.35001,311.35001,1627900],["2024-12-18",301.23999,301.23999,1715800],["2024-12-19",299.87,299.87,1852900],["2024-12-20",301.47,301.47,3042400],["2024-12-23",304.41,304.41,1217500],["2024-12-24",308.57999,308.57999,575300],["2024-12-26",308.69,308.69,769500],["2024-12-27",305.03,305.03,988300],["2024-12-30",301.85999,301.85999,1224300],["2024-12-31",300.45999,300.45999,900600],["2025-01-02",297.66,297.66,1146900],["2025-01-03",303.85999,303.85999,1148800],["2025-01-06",308.14001,308.14001,1513100],["2025-01-07",301.67001,301.67001,1386400],["2025-01-08",302.73001,302.73001,1117100],["2025-01-10",299,299,1330500],["2025-01-13",292.5,292.5,1794700],["2025-01-14",294.19,294.19,1260800],["2025-01-15",300.72,300.72,1819900],["2025-01-16",298.89999,298.89999,1430500],["2025-01-17",305.60001,305.60001,1567400],["2025-01-21",310.97,310.97,1769900],["2025-01-22",321.48999,321.48999,1942000],["2025-01-23",324.51999,324.51999,1442300],["2025-01-24",320.48001,320.48001,1392200],["2025-01-27",289.87,289.87,3680700],["2025-01-28",299.29999,299.29999,2262000],["2025-01-29",289.88,289.88,1395400],["2025-01-30",297.76001,297.76001,1377600],["2025-01-31",297.62,297.62,1297200],["2025-02-03",298.29999,298.29999,1451600],["2025-02-04",299.67001,299.67001,1039300],["2025-02-05",302.64999,302.64999,988300],["2025-02-06",302.91,302.91,816400],["2025-02-07",299.67999,299.67999,1411400],["2025-02-10",305.63,305.63,1236800],["2025-02-11",303.87,303.87,959600],["2025-02-12",294.04999,294.04999,1091500],["2025-02-13",296.16,296.16,1792700],["2025-02-14",295.19,295.19,2104800],["2025-02-18",300.42999,300.42999,2806700],["2025-02-19",274.04001,274.04001,7638300],["2025-02-20",270.23001,270.23001,3621000],["2025-02-21",258.34,258.34,4553700],["2025-02-24",252.95,252.95,4303500],["2025-02-25",248.89999,248.89999,2767400],["2025-02-26",253.94,253.94,2836700],["2025-02-27",248.56,248.56,2618800],["2025-02-28",250.5,250.5,2102100],["2025-03-03",241.74001,241.74001,2063000],["2025-03-04",241.28999,241.28999,2669600],["2025-03-05",244.7,244.7,1658600],["2025-03-06",243.16,243.16,2688000],["2025-03-07",243.21001,243.21001,2405900],["2025-03-10",233.96001,233.96001,3026300],["2025-03-11",234.25,234.25,2646600],["2025-03-12",239.22,239.22,2368000],["2025-03-13",241.56,241.56,2166400],["2025-03-14",247.42999,247.42999,2271100],["2025-03-17",255.11,255.11,2772700],["2025-03-18",253.88,253.88,1772700],["2025-03-19",258.70001,258.70001,2735900],["2025-03-20",258.5,258.5,1722700],["2025-03-21",262.42001,262.42001,5699800],["2025-03-24",267.14999,267.14999,2526000],["2025-03-25",269.10999,269.10999,1253600],["2025-03-26",263.41,263.41,1394900],["2025-03-27",262.54001,262.54001,1349800],["2025-03-28",256.69,256.69,1248900],["2025-03-31",254.33,254.33,2259500],["2025-04-01",258.79001,258.79001,1421500],["2025-04-02",264.94,264.94,1859500],["2025-04-03",248.91,248.91,2995200],["2025-04-04",232.88,232.88,4203200],["2025-04-07",233.82001,233.82001,4174300],["2025-04-08",231.64,231.64,2654500],["2025-04-09",264.64999,264.64999,4256800],["2025-04-10",254.02,254.02,2603500],["2025-04-11",259.47,259.47,1647500],["2025-04-14",260.56,260.56,1453800],["2025-04-15",264.31,264.31,1857200],["2025-04-16",259.26001,259.26001,2170800],["2025-04-17",260.22,260.22,1914600],["2025-04-21",251.56,251.56,1494800],["2025-04-22",258.14999,258.14999,1389100],["2025-04-23",265.42001,265.42001,1708400],["2025-04-24",281.78,281.78,2177700],["2025-04-25",289.63,289.63,2414000],["2025-04-28",285.73999,285.73999,3416100],["2025-04-29",302.22,302.22,3815600],["2025-04-30",297.73999,297.73999,2780600],["2025-05-01",299.73001,299.73001,2304200],["2025-05-02",308.14999,308.14999,1935500],["2025-05-05",308.82999,308.82999,1794200],["2025-05-06",305.78,305.78,1643000],["2025-05-07",308.34,308.34,1774300],["2025-05-08",307.95999,307.95999,1609500],["2025-05-09",305.78,305.78,1480000],["2025-05-12",311.76999,311.76999,2439800],["2025-05-13",318.66,318.66,1707200],["2025-05-14",319.39001,319.39001,1463300],["2025-05-15",318.76999,318.76999,1535400],["2025-05-16",321.56,321.56,1575100],["2025-05-19",320.29999,320.29999,1510700],["2025-05-20",320.54999,320.54999,1374200],["2025-05-21",317.54999,317.54999,1869500],["2025-05-22",316.63,316.63,1480800],["2025-05-23",315.51001,315.51001,1010500],["2025-05-27",323.07999,323.07999,1446700],["2025-05-28",288.60999,288.60999,7018700],["2025-05-29",284.5,284.5,6281800],["2025-05-30",287.07001,287.07001,2901700],["2025-06-02",292.53,292.53,1993100],["2025-06-03",293.32999,293.32999,1617400],["2025-06-04",294.39999,294.39999,1430300],["2025-06-05",296.29001,296.29001,1904400],["2025-06-06",296.95001,296.95001,1365700],["2025-06-09",301.66,301.66,2517000],["2025-06-10",305.69,305.69,1603300],["2025-06-11",307.20001,307.20001,1259400],["2025-06-12",307.85001,307.85001,1012800],["2025-06-13",300,300,1188800],["2025-06-16",300.81,300.81,1697100],["2025-06-17",299,299,1130400],["2025-06-18",296.84,296.84,1221000],["2025-06-20",295.39999,295.39999,2373300],["2025-06-23",293.56,293.56,2134500],["2025-06-24",296.79999,296.79999,1906300],["2025-06-25",297.53,297.53,1736800],["2025-06-26",303.69,303.69,2128200],["2025-06-27",305.20001,305.20001,2331800],["2025-06-30",308.14999,308.14999,1748300],["2025-07-01",309.45999,309.45999,1332100],["2025-07-02",310.95001,310.95001,1164600],["2025-07-03",326.81,326.81,2274700],["2025-07-07",320.29999,320.29999,1824300],["2025-07-08",323.28,323.28,2022900],["2025-07-09",322.91,322.91,1092100],["2025-07-10",322.66,322.66,1463700],["2025-07-11",320.60001,320.60001,1201500],["2025-07-14",317.48999,317.48999,1863100],["2025-07-15",318.04001,318.04001,1447200],["2025-07-16",314.57999,314.57999,1595700],["2025-07-17",320.85999,320.85999,1275800],["2025-07-18",315.57001,315.57001,1390900],["2025-07-21",316.32001,316.32001,1042100],["2025-07-22",319.60001,319.60001,1211400],["2025-07-23",326.45999,326.45999,1523600],["2025-07-24",324.64001,324.64001,1649500],["2025-07-25",332.19,332.19,2718300],["2025-07-28",333.76001,333.76001,2682400],["2025-07-29",366.26001,366.26001,4666700],["2025-07-30",371.03,371.03,3894000],["2025-07-31",364.57001,364.57001,3012700],["2025-08-01",356.97,356.97,2070000],["2025-08-04",364.88,364.88,1841900],["2025-08-05",360.5,360.5,1682100],["2025-08-06",360.16,360.16,1058800],["2025-08-07",354.32999,354.32999,1526600],["2025-08-08",352.06,352.06,1373000],["2025-08-11",349.09,349.09,1624500],["2025-08-12",353.60999,353.60999,1263000],["2025-08-13",349.12,349.12,1208400],["2025-08-14",348.92001,348.92001,1220400],["2025-08-15",349.88,349.88,1567700],["2025-08-18",356.25,356.25,1496100],["2025-08-19",346.88,346.88,1825300],["2025-08-20",345.45001,345.45001,1779500],["2025-08-21",347.57001,347.57001,1038000],["2025-08-22",349.63,349.63,1198300],["2025-08-25",345.19,345.19,1022400],["2025-08-26",344.03,344.03,1718600],["2025-08-27",346.88,346.88,1069800],["2025-08-28",354.29001,354.29001,1081300],["2025-08-29",350.42999,350.42999,1304300],["2025-09-02",342.81,342.81,1202500],["2025-09-03",347.32001,347.32001,1141100],["2025-09-04",349.32999,349.32999,905400],["2025-09-05",351.01001,351.01001,1115800],["2025-09-08",360.64001,360.64001,1773400],["2025-09-09",361.76999,361.76999,1271800],["2025-09-10",338.53,338.53,5847800],["2025-09-11",354.70001,354.70001,3571600],["2025-09-12",343.48001,343.48001,1616900],["2025-09-15",351.51999,351.51999,1405100],["2025-09-16",349.01001,349.01001,1459000],["2025-09-17",347.26999,347.26999,1671600],["2025-09-18",364.88,364.88,1762800],["2025-09-19",373.35001,373.35001,5005100],["2025-09-22",373.37,373.37,1620300],["2025-09-23",366.29999,366.29999,1527900],["2025-09-24",356.95999,356.95999,1655800],["2025-09-25",351.06,351.06,1921200],["2025-09-26",350.10999,350.10999,1299300],["2025-09-29",348.51999,348.51999,1207600],["2025-09-30",351.26001,351.26001,1195200],["2025-10-01",351.97,351.97,1156800],["2025-10-02",347.23999,347.23999,1649600],["2025-10-03",347.26999,347.26999,1056300],["2025-10-06",353.35999,353.35999,1441200],["2025-10-07",345.48001,345.48001,949300],["2025-10-08",350,350,1292800],["2025-10-09",348.67001,348.67001,1227200],["2025-10-10",327,327,2156100],["2025-10-13",332.23001,332.23001,1724000],["2025-10-14",325.75,325.75,1602500],["2025-10-15",324.10001,324.10001,1599600],["2025-10-16",324.25,324.25,1788400],["2025-10-17",326.12,326.12,1481700],["2025-10-20",329.64001,329.64001,1458300],["2025-10-21",333.45001,333.45001,1258400],["2025-10-22",330.51001,330.51001,1996400],["2025-10-23",337.26999,337.26999,1533700],["2025-10-24",345.10001,345.10001,1856400],["2025-10-27",351.39999,351.39999,4236500],["2025-10-28",341.29999,341.29999,3216000],["2025-10-29",341.42999,341.42999,2412600],["2025-10-30",336.09,336.09,1559500],["2025-10-31",338.69,338.69,1429800],["2025-11-03",335.41,335.41,1469100],["2025-11-04",333.22,333.22,3048000],["2025-11-05",327.63,327.63,2229600],["2025-11-06",324.45001,324.45001,3178000],["2025-11-07",325.04999,325.04999,1612800],["2025-11-10",328.94,328.94,2008200],["2025-11-11",318.51001,318.51001,1905500],["2025-11-12",315.54001,315.54001,1649900],["2025-11-13",315.98999,315.98999,1773600],["2025-11-14",314.92999,314.92999,1363700],["2025-11-17",311.29001,311.29001,1519700],["2025-11-18",303.20999,303.20999,2025900],["2025-11-19",306.76001,306.76001,1434800],["2025-11-20",302.14001,302.14001,1570500],["2025-11-21",300.57999,300.57999,1748300],["2025-11-24",304.47,304.47,2997000],["2025-11-25",303.66,303.66,1976100],["2025-11-26",306.35001,306.35001,1396700],["2025-11-28",311.84,311.84,875000],["2025-12-01",309.62,309.62,1740900],["2025-12-02",317.94,317.94,1928200],["2025-12-03",336.10999,336.10999,2676800],["2025-12-04",337.29999,337.29999,1348600],["2025-12-05",337.53,337.53,1325600],["2025-12-08",337.29001,337.29001,1024000],["2025-12-09",335.07001,335.07001,994300],["2025-12-10",338.06,338.06,1192200],["2025-12-11",335.42999,335.42999,1109000],["2025-12-12",323.22,323.22,1443300],["2025-12-15",318.42999,318.42999,1687900],["2025-12-16",319.53,319.53,2295200],["2025-12-17",313.01999,313.01999,1531700],["2025-12-18",315.10001,315.10001,1817000],["2025-12-19",314.91,314.91,3950200],["2025-12-22",317.57001,317.57001,1113500],["2025-12-23",316.92999,316.92999,893400],["2025-12-24",317.76001,317.76001,359900],["2025-12-26",318.89001,318.89001,551400],["2025-12-29",317.70999,317.70999,990800],["2025-12-30",315.60001,315.60001,1021400],["2025-12-31",312.57999,312.57999,1022200],["2026-01-02",310.39999,310.39999,1268200],["2026-01-05",301.22,301.22,4024700],["2026-01-06",314.64001,314.64001,2653300],["2026-01-07",320.54001,320.54001,1418500],["2026-01-08",318.79999,318.79999,1463000],["2026-01-09",327.31,327.31,1661000],["2026-01-12",325.51001,325.51001,1489700],["2026-01-13",323.06,323.06,1199000],["2026-01-14",313.17001,313.17001,2039700],["2026-01-15",320.60001,320.60001,2395100],["2026-01-16",317.45001,317.45001,2092000],["2026-01-20",307,307,2043000],["2026-01-21",313.84,313.84,1721100],["2026-01-22",317.09,317.09,1383500],["2026-01-23",318.32001,318.32001,1466800],["2026-01-26",322.01999,322.01999,1321700],["2026-01-27",318.37,318.37,1453800],["2026-01-28",320.48999,320.48999,1409300],["2026-01-29",302.67001,302.67001,3701300],["2026-01-30",296.35999,296.35999,2507400],["2026-02-02",289.19,289.19,2881300],["2026-02-03",268.5,268.5,5168400],["2026-02-04",271.42001,271.42001,5166600],["2026-02-05",270.14001,270.14001,3584900],["2026-02-06",283.51999,283.51999,2843300],["2026-02-09",291,291,2723900],["2026-02-10",299,299,2812600],["2026-02-11",299.64999,299.64999,2357600],["2026-02-12",288.32999,288.32999,4186000],["2026-02-13",299.45999,299.45999,2855600],["2026-02-17",283.45999,283.45999,5580200],["2026-02-18",305.01001,305.01001,3947300],["2026-02-19",296.59,296.59,2677000],["2026-02-20",296.28,296.28,2534100],["2026-02-23",279.79999,279.79999,3343600],["2026-02-24",290.63,290.63,3039600],["2026-02-25",301.84,301.84,2947600],["2026-02-26",297.60001,297.60001,3286200],["2026-02-27",301.39999,301.39999,3535000],["2026-03-02",303.35999,303.35999,2801500],["2026-03-03",300.63,300.63,1994800],["2026-03-04",305.42999,305.42999,2829500],["2026-03-05",299.84,299.84,3707300],["2026-03-06",296.94,296.94,2605800],["2026-03-09",298.04999,298.04999,2493900],["2026-03-10",293.29001,293.29001,2084200],["2026-03-11",294.16,294.16,2099200],["2026-03-12",290.32001,290.32001,2493100],["2026-03-13",287.03,287.03,1838400],["2026-03-16",292.72,292.72,1516900],["2026-03-17",293.75,293.75,1339400],["2026-03-18",289.64001,289.64001,1666900],["2026-03-19",287.39999,287.39999,1574100],["2026-03-20",283.89999,283.89999,3349200],["2026-03-23",292.51999,292.51999,3531700],["2026-03-24",284.32001,284.32001,2832800],["2026-03-25",281.39001,281.39001,2617200],["2026-03-26",280.62,280.62,2002400],["2026-03-27",271.76999,271.76999,2186600],["2026-03-30",270.88,270.88,2151600],["2026-03-31",277.87,277.87,1883900],["2026-04-01",280.19,280.19,1762400],["2026-04-02",278.72,278.72,1511500],["2026-04-06",279.39001,279.39001,1173300],["2026-04-07",279.48001,279.48001,1275100],["2026-04-08",289.5,289.5,1913600],["2026-04-09",281.01001,281.01001,2209800],["2026-04-10",265.66,265.66,3492800],["2026-04-13",288.20001,288.20001,2649000],["2026-04-14",292.37,292.37,2182500],["2026-04-15",304.10001,304.10001,2514300],["2026-04-16",306.95999,306.95999,2158500],["2026-04-17",311.03,311.03,2211900],["2026-04-20",318.5,318.5,2268000],["2026-04-21",325.84,325.84,3475100],["2026-04-22",331.60999,331.60999,2206000],["2026-04-23",314.32999,314.32999,2318000],["2026-04-24",332.89001,332.89001,3316100],["2026-04-27",336.54001,336.54001,4034400],["2026-04-28",325.31,325.31,4885200],["2026-04-29",329.95001,329.95001,2949700],["2026-04-30",329.59,329.59,2077800],["2026-05-01",340.94,340.94,1825700],["2026-05-04",349.51001,349.51001,3152200],["2026-05-05",353.63,353.63,1965700],["2026-05-06",354.89999,354.89999,2420600],["2026-05-07",356.89999,356.89999,1870800],["2026-05-08",362.70001,362.70001,2317500],["2026-05-11",364.20001,364.20001,2642200],["2026-05-12",358.04001,358.04001,1995600],["2026-05-13",354.54999,354.54999,2321500],["2026-05-14",352.84,352.84,1476300],["2026-05-15",347.23999,347.23999,1703300],["2026-05-18",345.98999,345.98999,1903600],["2026-05-19",338.12,338.12,1742900],["2026-05-20",350.89001,350.89001,2027700],["2026-05-21",358.45999,358.45999,1757200],["2026-05-22",373.59,373.59,2206200],["2026-05-26",381.75,381.75,1964700],["2026-05-27",374.04999,374.04999,2358400],["2026-05-28",373.85001,373.85001,1924600],["2026-05-29",374.92999,374.92999,3184200],["2026-06-01",414.16,414.16,4522700],["2026-06-02",416.39001,416.39001,3168100],["2026-06-03",408,408,2877400],["2026-06-04",411.67999,411.67999,2998700],["2026-06-05",376.19,376.19,3520100],["2026-06-08",394.23999,394.23999,2582900],["2026-06-09",390.89999,390.89999,2595400],["2026-06-10",385.13,385.13,1783700],["2026-06-11",383.73999,383.73999,2128100],["2026-06-12",384.95999,384.95999,1366100],["2026-06-15",394.5,394.5,1846500],["2026-06-16",387.85001,387.85001,1650700],["2026-06-17",389.60001,389.60001,2381900],["2026-06-18",387.39001,387.39001,7091800],["2026-06-22",389.04001,389.04001,3015600],["2026-06-23",379.06,379.06,2139700],["2026-06-24",372.39999,372.39999,1935100],["2026-06-25",368.23001,368.23001,2171200],["2026-06-26",377.26999,377.26999,3904700],["2026-06-29",372.72,372.72,2675600],["2026-06-30",375.32001,375.32001,2917800],["2026-07-01",377.73001,377.73001,1693400],["2026-07-02",373.14001,373.14001,2072200],["2026-07-06",375.76999,375.76999,1871500],["2026-07-07",371.06,371.06,1571000],["2026-07-08",374.06,374.06,1430100],["2026-07-09",385.95001,385.95001,1586200],["2026-07-10",384.17001,384.17001,940500],["2026-07-13",377.92001,377.92001,1338600],["2026-07-14",376.79999,376.79999,1256900],["2026-07-15",371.5,371.5,1622400],["2026-07-16",364.64999,364.64999,1468900],["2026-07-17",330.10999,330.10999,5188500],["2026-07-20",329.92999,329.92999,2118000],["2026-07-21",344.64001,344.64001,2681600],["2026-07-22",337.01001,337.01001,2342300],["2026-07-23",330.45999,330.45999,2139600],["2026-07-24",326.23999,326.23999,2875700],["2026-07-27",338.60999,338.60999,3670000],["2026-07-28",344.72,344.72,4909600],["2026-07-29",332.76001,332.76001,3421100],["2026-07-30",332.82001,332.82001,2669700],["2026-07-31",340.01999,340.01999,2088800],["2026-08-03",336.14999,336.14999,1818500],["2026-08-04",340.62,340.62,2010900],["2026-08-05",337.07001,337.07001,1642300],["2026-08-06",338.42001,338.42001,1554800],["2026-08-07",339.23999,339.23999,2091700],["2026-08-10",331.91,331.91,1808600],["2026-08-11",327.53,327.53,2027100],["2026-08-12",323.13,323.13,2048900],["2026-08-13",323.76999,323.76999,2259400],["2026-08-14",324.82001,324.82001,2568300],["2026-08-17",323.47,323.47,2010600],["2026-08-18",316.51999,316.51999,1842400],["2026-08-19",314.98001,314.98001,1902700],["2026-08-20",313.59,313.59,1697800],["2026-08-21",319.01999,319.01999,2150600],["2026-08-24",315.92001,315.92001,2032700],["2026-08-25",331.89999,331.89999,2984300],["2026-08-26",334.67999,334.67999,2208100],["2026-08-27",347.54999,347.54999,2715700],["2026-08-28",340.39001,340.39001,1795000],["2026-08-31",338.78,338.78,1607100],["2026-09-01",313.04001,313.04001,2281700],["2026-09-02",306.67001,306.67001,2561000],["2026-09-03",304.88,304.88,2168900],["2026-09-04",292.70001,292.70001,4224500],["2026-09-08",284.10999,284.10999,4402100],["2026-09-09",284.60001,284.60001,2300400],["2026-09-10",284.95001,284.95001,1923000],["2026-09-11",289.37,289.37,2553900],["2026-09-14",279.06,279.06,2337700],["2026-09-15",273.95999,273.95999,2608500],["2026-09-16",279.89999,279.89999,2496300],["2026-09-17",280.76001,280.76001,2095500],["2026-09-18",282.89999,282.89999,4132300],["2026-09-21",294.89999,294.89999,2341900],["2026-09-22",302.95001,302.95001,2900000],["2026-09-23",309.09,309.09,3589300],["2026-09-24",322,322,2474800],["2026-09-25",326.13,326.13,2697000],["2026-09-28",326.70001,326.70001,1996000],["2026-09-29",324.17001,324.17001,2632600],["2026-09-30",330.19,330.19,2969700],["2026-10-01",350.73001,350.73001,3283900],["2026-10-02",351.35001,351.35001,2098000],["2026-10-05",353.48001,353.48001,1952000],["2026-10-06",359.54999,359.54999,1594800],["2026-10-07",356.12,356.12,1855800],["2026-10-08",348.84,348.84,1562700],["2026-10-09",352.84,352.84,1306700],["2026-10-12",348.42001,348.42001,1293200],["2026-10-13",334.20001,334.20001,2308800]]},"SNPS":{"rows":[["2010-01-04",22.44,22.44,1883600],["2010-01-05",22.25,22.25,1723700],["2010-01-06",22.21,22.21,1214800],["2010-01-07",22.15,22.15,1024100],["2010-01-08",22.31,22.31,736000],["2010-01-11",22.12,22.12,1097800],["2010-01-12",21.8,21.8,1981200],["2010-01-13",22.01,22.01,999700],["2010-01-14",22.19,22.19,1026900],["2010-01-15",21.97,21.97,1210800],["2010-01-19",21.98,21.98,1850700],["2010-01-20",21.98,21.98,1636400],["2010-01-21",22.22,22.22,1906600],["2010-01-22",21.89,21.89,2363200],["2010-01-25",21.74,21.74,1416100],["2010-01-26",21.46,21.46,1016300],["2010-01-27",21.53,21.53,1301500],["2010-01-28",21.14,21.14,1464800],["2010-01-29",21.27,21.27,1974700],["2010-02-01",21.36,21.36,993800],["2010-02-02",21.34,21.34,1374800],["2010-02-03",21.4,21.4,1293500],["2010-02-04",21.05,21.05,1207000],["2010-02-05",21.17,21.17,1299900],["2010-02-08",20.95,20.95,739000],["2010-02-09",21.06,21.06,953400],["2010-02-10",21.14,21.14,680100],["2010-02-11",21.07,21.07,1219600],["2010-02-12",21.51,21.51,1527000],["2010-02-16",21.21,21.21,1799700],["2010-02-17",22.1,22.1,2296500],["2010-02-18",21.79,21.79,2045700],["2010-02-19",21.35,21.35,2884300],["2010-02-22",22.04,22.04,2116800],["2010-02-23",21.9,21.9,1875700],["2010-02-24",22.04,22.04,1516300],["2010-02-25",22.02,22.02,1411100],["2010-02-26",21.9,21.9,946800],["2010-03-01",22.08,22.08,2021800],["2010-03-02",22.21,22.21,1850200],["2010-03-03",22.19,22.19,797700],["2010-03-04",22.27,22.27,770700],["2010-03-05",22.44,22.44,692300],["2010-03-08",22.46,22.46,614000],["2010-03-09",22.54,22.54,834300],["2010-03-10",22.75,22.75,975400],["2010-03-11",22.65,22.65,1019300],["2010-03-12",22.75,22.75,617000],["2010-03-15",22.65,22.65,743000],["2010-03-16",22.62,22.62,1027500],["2010-03-17",22.66,22.66,1048600],["2010-03-18",22.77,22.77,832500],["2010-03-19",22.54,22.54,1335500],["2010-03-22",22.8,22.8,710100],["2010-03-23",22.78,22.78,1277900],["2010-03-24",22.81,22.81,2042400],["2010-03-25",22.55,22.55,1023400],["2010-03-26",22.5,22.5,594300],["2010-03-29",22.44,22.44,540800],["2010-03-30",22.47,22.47,647500],["2010-03-31",22.37,22.37,775900],["2010-04-01",22.55,22.55,1382900],["2010-04-05",23.01,23.01,1737300],["2010-04-06",22.91,22.91,1088400],["2010-04-07",22.73,22.73,1004000],["2010-04-08",22.7,22.7,807700],["2010-04-09",23.04,23.04,1026900],["2010-04-12",23.06,23.06,762600],["2010-04-13",23.28,23.28,1002200],["2010-04-14",23.38,23.38,858300],["2010-04-15",23.16,23.16,649700],["2010-04-16",23.08,23.08,1343700],["2010-04-19",23.03,23.03,1254500],["2010-04-20",23.22,23.22,765500],["2010-04-21",23.24,23.24,703200],["2010-04-22",23.15,23.15,1077400],["2010-04-23",23.14,23.14,1081500],["2010-04-26",23.18,23.18,633400],["2010-04-27",22.8,22.8,1867000],["2010-04-28",22.99,22.99,1281900],["2010-04-29",23.13,23.13,1072800],["2010-04-30",22.66,22.66,845100],["2010-05-03",22.9,22.9,743200],["2010-05-04",22.36,22.36,1131500],["2010-05-05",22.09,22.09,1228500],["2010-05-06",21.75,21.75,2457000],["2010-05-07",21.33,21.33,2220500],["2010-05-10",21.99,21.99,1308100],["2010-05-11",21.96,21.96,2025700],["2010-05-12",22.45,22.45,1261500],["2010-05-13",22.36,22.36,1081700],["2010-05-14",21.92,21.92,1743400],["2010-05-17",22.27,22.27,1370100],["2010-05-18",21.96,21.96,1577900],["2010-05-19",21.8,21.8,1540500],["2010-05-20",21.05,21.05,2249200],["2010-05-21",21.25,21.25,1981200],["2010-05-24",21.01,21.01,2287900],["2010-05-25",21.31,21.31,2221300],["2010-05-26",21.52,21.52,3094100],["2010-05-27",21.64,21.64,2010100],["2010-05-28",21.42,21.42,1806600],["2010-06-01",21.23,21.23,1658800],["2010-06-02",21.7,21.7,1427700],["2010-06-03",22.16,22.16,1396600],["2010-06-04",21.59,21.59,1964300],["2010-06-07",20.94,20.94,1584800],["2010-06-08",20.98,20.98,1389000],["2010-06-09",21.06,21.06,1101000],["2010-06-10",21.26,21.26,2592000],["2010-06-11",21.75,21.75,1759000],["2010-06-14",21.89,21.89,1726500],["2010-06-15",22.34,22.34,1162600],["2010-06-16",22.34,22.34,1016300],["2010-06-17",22.39,22.39,1303900],["2010-06-18",22.41,22.41,1123100],["2010-06-21",22.23,22.23,1163900],["2010-06-22",22.07,22.07,1047200],["2010-06-23",22.03,22.03,952800],["2010-06-24",21.69,21.69,1009600],["2010-06-25",21.82,21.82,3296800],["2010-06-28",21.96,21.96,1044100],["2010-06-29",21.29,21.29,1202300],["2010-06-30",20.87,20.87,1418300],["2010-07-01",20.64,20.64,1718500],["2010-07-02",20.51,20.51,959400],["2010-07-06",20.46,20.46,1665400],["2010-07-07",21.48,21.48,2641200],["2010-07-08",21.41,21.41,1446100],["2010-07-09",21.45,21.45,1101600],["2010-07-12",21.56,21.56,983600],["2010-07-13",21.98,21.98,1119000],["2010-07-14",21.83,21.83,1113800],["2010-07-15",21.76,21.76,1333400],["2010-07-16",21.15,21.15,1053600],["2010-07-19",21.35,21.35,947800],["2010-07-20",21.54,21.54,902800],["2010-07-21",21.17,21.17,879400],["2010-07-22",21.87,21.87,967600],["2010-07-23",21.96,21.96,931700],["2010-07-26",22.19,22.19,1016200],["2010-07-27",22.14,22.14,753100],["2010-07-28",21.74,21.74,792300],["2010-07-29",21.82,21.82,1835500],["2010-07-30",21.84,21.84,1404400],["2010-08-02",22.39,22.39,1377000],["2010-08-03",22.31,22.31,1083200],["2010-08-04",22.69,22.69,1162600],["2010-08-05",22.77,22.77,1402300],["2010-08-06",22.84,22.84,926800],["2010-08-09",23.01,23.01,812000],["2010-08-10",22.74,22.74,1747300],["2010-08-11",22,22,1220100],["2010-08-12",21.6,21.6,2226400],["2010-08-13",21.63,21.63,936300],["2010-08-16",21.77,21.77,739100],["2010-08-17",22.09,22.09,864800],["2010-08-18",22.28,22.28,976900],["2010-08-19",23.06,23.06,1900500],["2010-08-20",23.11,23.11,1469800],["2010-08-23",23.12,23.12,1554400],["2010-08-24",22.9,22.9,1566800],["2010-08-25",22.9,22.9,1634500],["2010-08-26",22.8,22.8,1169500],["2010-08-27",23.07,23.07,1107100],["2010-08-30",22.93,22.93,867600],["2010-08-31",22.86,22.86,1620200],["2010-09-01",23.08,23.08,1773100],["2010-09-02",23.36,23.36,1213900],["2010-09-03",23.69,23.69,1077200],["2010-09-07",23.49,23.49,1031800],["2010-09-08",23.74,23.74,903800],["2010-09-09",23.76,23.76,891300],["2010-09-10",23.58,23.58,968900],["2010-09-13",24.17,24.17,1169700],["2010-09-14",24.17,24.17,850600],["2010-09-15",24.28,24.28,764700],["2010-09-16",24.32,24.32,481200],["2010-09-17",24.39,24.39,1016000],["2010-09-20",24.78,24.78,1143900],["2010-09-21",24.59,24.59,713200],["2010-09-22",24.52,24.52,754800],["2010-09-23",24.32,24.32,654000],["2010-09-24",24.81,24.81,836700],["2010-09-27",24.65,24.65,662800],["2010-09-28",24.86,24.86,1087600],["2010-09-29",24.64,24.64,1578200],["2010-09-30",24.77,24.77,1547000],["2010-10-01",24.9,24.9,948100],["2010-10-04",24.56,24.56,659600],["2010-10-05",25.03,25.03,1054200],["2010-10-06",24.73,24.73,601000],["2010-10-07",24.93,24.93,651700],["2010-10-08",24.95,24.95,529500],["2010-10-11",24.97,24.97,430900],["2010-10-12",25.11,25.11,742700],["2010-10-13",25.38,25.38,869000],["2010-10-14",25.22,25.22,731200],["2010-10-15",25.34,25.34,645600],["2010-10-18",25.32,25.32,509000],["2010-10-19",24.78,24.78,898800],["2010-10-20",24.97,24.97,547600],["2010-10-21",25.05,25.05,712400],["2010-10-22",25.48,25.48,839300],["2010-10-25",25.51,25.51,784800],["2010-10-26",25.5,25.5,1139100],["2010-10-27",25.37,25.37,774700],["2010-10-28",25.32,25.32,1004000],["2010-10-29",25.58,25.58,752300],["2010-11-01",25.45,25.45,510500],["2010-11-02",25.59,25.59,676200],["2010-11-03",25.57,25.57,717800],["2010-11-04",25.71,25.71,698600],["2010-11-05",25.84,25.84,720700],["2010-11-08",25.75,25.75,364700],["2010-11-09",25.56,25.56,554400],["2010-11-10",25.59,25.59,774800],["2010-11-11",25.33,25.33,838200],["2010-11-12",25.13,25.13,1130300],["2010-11-15",25.02,25.02,846800],["2010-11-16",24.74,24.74,1001800],["2010-11-17",24.7,24.7,821800],["2010-11-18",25.22,25.22,870100],["2010-11-19",25.04,25.04,522700],["2010-11-22",25.37,25.37,744700],["2010-11-23",25.08,25.08,635000],["2010-11-24",25.71,25.71,1188400],["2010-11-26",25.69,25.69,337100],["2010-11-29",25.8,25.8,969500],["2010-11-30",25.69,25.69,1552100],["2010-12-01",26.51,26.51,1831000],["2010-12-02",25.85,25.85,3738800],["2010-12-03",26.25,26.25,1588500],["2010-12-06",26.36,26.36,842100],["2010-12-07",26.45,26.45,969000],["2010-12-08",26.58,26.58,567300],["2010-12-09",26.56,26.56,722900],["2010-12-10",26.75,26.75,878200],["2010-12-13",26.72,26.72,1444000],["2010-12-14",26.86,26.86,1030800],["2010-12-15",26.79,26.79,1092000],["2010-12-16",26.98,26.98,947000],["2010-12-17",27.14,27.14,1167600],["2010-12-20",27.1,27.1,743100],["2010-12-21",27.24,27.24,938800],["2010-12-22",27.25,27.25,835900],["2010-12-23",27.24,27.24,757400],["2010-12-27",27.21,27.21,466200],["2010-12-28",27.1,27.1,279200],["2010-12-29",27.07,27.07,387300],["2010-12-30",27.06,27.06,475600],["2010-12-31",26.91,26.91,676300],["2011-01-03",26.99,26.99,606500],["2011-01-04",26.84,26.84,645400],["2011-01-05",26.78,26.78,1251700],["2011-01-06",26.68,26.68,1019500],["2011-01-07",26.74,26.74,1345500],["2011-01-10",26.79,26.79,842200],["2011-01-11",26.55,26.55,1306300],["2011-01-12",26.65,26.65,1541700],["2011-01-13",26.44,26.44,948800],["2011-01-14",26.81,26.81,766600],["2011-01-18",27.04,27.04,1130900],["2011-01-19",26.72,26.72,870700],["2011-01-20",26.35,26.35,709900],["2011-01-21",26.23,26.23,535100],["2011-01-24",26.75,26.75,1030200],["2011-01-25",26.75,26.75,924800],["2011-01-26",26.88,26.88,982100],["2011-01-27",27.48,27.48,1472400],["2011-01-28",26.84,26.84,1181000],["2011-01-31",27.13,27.13,1424800],["2011-02-01",27.78,27.78,987600],["2011-02-02",27.99,27.99,1439600],["2011-02-03",28,28,1081900],["2011-02-04",28.33,28.33,1063600],["2011-02-07",28.3,28.3,724500],["2011-02-08",28.32,28.32,760900],["2011-02-09",28.67,28.67,1380600],["2011-02-10",28.79,28.79,1101500],["2011-02-11",28.78,28.78,572000],["2011-02-14",29.03,29.03,1187400],["2011-02-15",29.16,29.16,1078900],["2011-02-16",29.02,29.02,1475900],["2011-02-17",28.54,28.54,1677600],["2011-02-18",28.63,28.63,1308400],["2011-02-22",28,28,1110000],["2011-02-23",27.34,27.34,1175700],["2011-02-24",27.34,27.34,1427500],["2011-02-25",27.73,27.73,964900],["2011-02-28",27.72,27.72,1703400],["2011-03-01",27.32,27.32,1847700],["2011-03-02",27.61,27.61,899500],["2011-03-03",27.83,27.83,1183800],["2011-03-04",27.69,27.69,802500],["2011-03-07",27.27,27.27,1038400],["2011-03-08",27.75,27.75,1185700],["2011-03-09",27.71,27.71,988700],["2011-03-10",27,27,1895600],["2011-03-11",27.03,27.03,882300],["2011-03-14",26.94,26.94,807400],["2011-03-15",26.6,26.6,972300],["2011-03-16",26.43,26.43,1245400],["2011-03-17",26.53,26.53,681200],["2011-03-18",26.63,26.63,1299300],["2011-03-21",27.2,27.2,801000],["2011-03-22",27.1,27.1,597700],["2011-03-23",27.14,27.14,597300],["2011-03-24",27.5,27.5,675200],["2011-03-25",27.63,27.63,869400],["2011-03-28",27.35,27.35,801500],["2011-03-29",27.43,27.43,775200],["2011-03-30",27.64,27.64,593100],["2011-03-31",27.65,27.65,1083200],["2011-04-01",27.78,27.78,969500],["2011-04-04",27.66,27.66,439800],["2011-04-05",27.6,27.6,558500],["2011-04-06",27.6,27.6,522600],["2011-04-07",27.5,27.5,365600],["2011-04-08",27.25,27.25,452200],["2011-04-11",27.32,27.32,451400],["2011-04-12",26.92,26.92,412700],["2011-04-13",26.98,26.98,513900],["2011-04-14",26.8,26.8,666800],["2011-04-15",26.84,26.84,594600],["2011-04-18",26.49,26.49,766100],["2011-04-19",26.35,26.35,443600],["2011-04-20",26.74,26.74,651000],["2011-04-21",26.71,26.71,303000],["2011-04-25",26.59,26.59,351800],["2011-04-26",26.93,26.93,480200],["2011-04-27",27.28,27.28,838700],["2011-04-28",27.42,27.42,1000000],["2011-04-29",27.39,27.39,500000],["2011-05-02",27.35,27.35,565700],["2011-05-03",27.13,27.13,461000],["2011-05-04",26.81,26.81,804300],["2011-05-05",26.81,26.81,508300],["2011-05-06",26.84,26.84,371700],["2011-05-09",27.39,27.39,726900],["2011-05-10",27.61,27.61,622800],["2011-05-11",27.33,27.33,500000],["2011-05-12",27.83,27.83,629000],["2011-05-13",27.61,27.61,509900],["2011-05-16",27.19,27.19,417000],["2011-05-17",27.22,27.22,494500],["2011-05-18",27.73,27.73,756300],["2011-05-19",26.81,26.81,2032800],["2011-05-20",27.01,27.01,2091100],["2011-05-23",26.72,26.72,903800],["2011-05-24",26.49,26.49,758800],["2011-05-25",26.76,26.76,837600],["2011-05-26",26.92,26.92,741000],["2011-05-27",26.97,26.97,714400],["2011-05-31",27.34,27.34,1408900],["2011-06-01",27.08,27.08,1575300],["2011-06-02",27.19,27.19,778700],["2011-06-03",26.46,26.46,1340800],["2011-06-06",26.37,26.37,781400],["2011-06-07",26.25,26.25,1059700],["2011-06-08",25.83,25.83,1601100],["2011-06-09",25.76,25.76,1265700],["2011-06-10",25.28,25.28,1613700],["2011-06-13",25.16,25.16,954100],["2011-06-14",25.32,25.32,871900],["2011-06-15",25.07,25.07,932700],["2011-06-16",24.91,24.91,942200],["2011-06-17",24.93,24.93,1527200],["2011-06-20",25.09,25.09,809400],["2011-06-21",25.49,25.49,611100],["2011-06-22",25.54,25.54,749400],["2011-06-23",25.58,25.58,785300],["2011-06-24",25.35,25.35,960200],["2011-06-27",25.42,25.42,728200],["2011-06-28",25.61,25.61,526600],["2011-06-29",25.69,25.69,669700],["2011-06-30",25.71,25.71,802800],["2011-07-01",25.93,25.93,755400],["2011-07-05",25.9,25.9,525200],["2011-07-06",25.87,25.87,787900],["2011-07-07",26.18,26.18,806200],["2011-07-08",26.03,26.03,578700],["2011-07-11",25.53,25.53,660200],["2011-07-12",25.35,25.35,740500],["2011-07-13",25.18,25.18,629400],["2011-07-14",24.62,24.62,828300],["2011-07-15",24.56,24.56,639800],["2011-07-18",24.15,24.15,565800],["2011-07-19",24.69,24.69,628300],["2011-07-20",24.34,24.34,479100],["2011-07-21",24.69,24.69,859500],["2011-07-22",24.89,24.89,727400],["2011-07-25",24.67,24.67,506200],["2011-07-26",24.76,24.76,635000],["2011-07-27",24.09,24.09,642700],["2011-07-28",23.93,23.93,466300],["2011-07-29",23.97,23.97,676400],["2011-08-01",23.63,23.63,742400],["2011-08-02",23.42,23.42,905400],["2011-08-03",23.61,23.61,833800],["2011-08-04",22.61,22.61,1032500],["2011-08-05",22.54,22.54,1932000],["2011-08-08",21.58,21.58,1973600],["2011-08-09",22.54,22.54,1478500],["2011-08-10",21.49,21.49,1502200],["2011-08-11",22.18,22.18,1510200],["2011-08-12",22.35,22.35,916400],["2011-08-15",22.7,22.7,1014200],["2011-08-16",22.58,22.58,842200],["2011-08-17",23.44,23.44,2509400],["2011-08-18",23.72,23.72,5129300],["2011-08-19",23.39,23.39,2100900],["2011-08-22",23.69,23.69,1460200],["2011-08-23",25.53,25.53,2783300],["2011-08-24",25.47,25.47,1697900],["2011-08-25",24.68,24.68,1527500],["2011-08-26",25.08,25.08,1081600],["2011-08-29",25.82,25.82,633900],["2011-08-30",25.74,25.74,774400],["2011-08-31",25.88,25.88,1056500],["2011-09-01",25.46,25.46,916300],["2011-09-02",24.64,24.64,698700],["2011-09-06",24.56,24.56,1278000],["2011-09-07",25.56,25.56,1189000],["2011-09-08",25.56,25.56,1508200],["2011-09-09",25.05,25.05,1655800],["2011-09-12",25.23,25.23,1320300],["2011-09-13",25.32,25.32,1324300],["2011-09-14",25.82,25.82,1977000],["2011-09-15",26.11,26.11,1593100],["2011-09-16",25.99,25.99,1610900],["2011-09-19",25.59,25.59,1173700],["2011-09-20",24.98,24.98,1339000],["2011-09-21",24.61,24.61,1139400],["2011-09-22",24.01,24.01,1760200],["2011-09-23",24.02,24.02,943300],["2011-09-26",24.44,24.44,1062000],["2011-09-27",24.91,24.91,1030000],["2011-09-28",24.81,24.81,1137300],["2011-09-29",24.76,24.76,849600],["2011-09-30",24.36,24.36,1011400],["2011-10-03",23.47,23.47,1428000],["2011-10-04",24.44,24.44,1724900],["2011-10-05",24.58,24.58,1695000],["2011-10-06",25.3,25.3,1182000],["2011-10-07",25.18,25.18,1241700],["2011-10-10",25.63,25.63,846800],["2011-10-11",25.78,25.78,1045200],["2011-10-12",25.73,25.73,1114500],["2011-10-13",26.08,26.08,976300],["2011-10-14",26.46,26.46,948400],["2011-10-17",25.98,25.98,1113100],["2011-10-18",26.4,26.4,896100],["2011-10-19",26.16,26.16,1193500],["2011-10-20",26.21,26.21,1508900],["2011-10-21",26.72,26.72,1033700],["2011-10-24",26.93,26.93,959500],["2011-10-25",26.56,26.56,686700],["2011-10-26",26.55,26.55,1249600],["2011-10-27",27.18,27.18,1647000],["2011-10-28",27.19,27.19,1105200],["2011-10-31",26.81,26.81,809900],["2011-11-01",26.1,26.1,1366700],["2011-11-02",26.61,26.61,790200],["2011-11-03",27.31,27.31,1261700],["2011-11-04",27.11,27.11,826300],["2011-11-07",27.16,27.16,1199700],["2011-11-08",27.42,27.42,746600],["2011-11-09",26.98,26.98,1150600],["2011-11-10",26.99,26.99,684100],["2011-11-11",27.43,27.43,711600],["2011-11-14",27.31,27.31,546400],["2011-11-15",27.53,27.53,721300],["2011-11-16",27.34,27.34,868100],["2011-11-17",27.03,27.03,1222500],["2011-11-18",27.22,27.22,867500],["2011-11-21",26.7,26.7,735900],["2011-11-22",26.7,26.7,819200],["2011-11-23",26.31,26.31,705200],["2011-11-25",26.68,26.68,1127200],["2011-11-28",27.21,27.21,1527100],["2011-11-29",27.04,27.04,747500],["2011-11-30",27.97,27.97,1868000],["2011-12-01",27.5,27.5,1545700],["2011-12-02",27.44,27.44,1947000],["2011-12-05",27.62,27.62,1331200],["2011-12-06",27.49,27.49,877300],["2011-12-07",27.74,27.74,1137300],["2011-12-08",27.65,27.65,1286400],["2011-12-09",28.02,28.02,858100],["2011-12-12",27.38,27.38,1006200],["2011-12-13",26.97,26.97,717600],["2011-12-14",26.68,26.68,828900],["2011-12-15",26.73,26.73,698600],["2011-12-16",26.88,26.88,1274700],["2011-12-19",26.49,26.49,867400],["2011-12-20",27.39,27.39,749400],["2011-12-21",26.75,26.75,956900],["2011-12-22",27.21,27.21,1004000],["2011-12-23",27.32,27.32,708100],["2011-12-27",27.36,27.36,417600],["2011-12-28",26.96,26.96,326000],["2011-12-29",27.05,27.05,435900],["2011-12-30",27.2,27.2,558500],["2012-01-03",26.99,26.99,961600],["2012-01-04",26.49,26.49,885600],["2012-01-05",26.85,26.85,770900],["2012-01-06",26.87,26.87,631000],["2012-01-09",27.04,27.04,638500],["2012-01-10",27.47,27.47,678400],["2012-01-11",27.69,27.69,442000],["2012-01-12",27.81,27.81,656700],["2012-01-13",27.81,27.81,665600],["2012-01-17",28.02,28.02,661400],["2012-01-18",28.49,28.49,682100],["2012-01-19",28.82,28.82,1212500],["2012-01-20",29.2,29.2,1065700],["2012-01-23",29.2,29.2,650600],["2012-01-24",29.14,29.14,882200],["2012-01-25",29.19,29.19,1023800],["2012-01-26",29.18,29.18,972800],["2012-01-27",29.23,29.23,728200],["2012-01-30",29.07,29.07,631200],["2012-01-31",29.17,29.17,776900],["2012-02-01",29.49,29.49,997000],["2012-02-02",29.58,29.58,933400],["2012-02-03",29.63,29.63,1017300],["2012-02-06",29.74,29.74,1118200],["2012-02-07",29.76,29.76,619900],["2012-02-08",30.03,30.03,482700],["2012-02-09",30.25,30.25,1353200],["2012-02-10",30.06,30.06,581600],["2012-02-13",30.13,30.13,630900],["2012-02-14",30.37,30.37,672100],["2012-02-15",30.21,30.21,1396800],["2012-02-16",30.44,30.44,1059600],["2012-02-17",30.35,30.35,790600],["2012-02-21",30.39,30.39,704200],["2012-02-22",30.63,30.63,1090600],["2012-02-23",30.51,30.51,1619100],["2012-02-24",30.69,30.69,1580700],["2012-02-27",30.62,30.62,1034400],["2012-02-28",30.82,30.82,1029200],["2012-02-29",30.47,30.47,1791300],["2012-03-01",30.27,30.27,1397600],["2012-03-02",29.93,29.93,936900],["2012-03-05",29.56,29.56,741600],["2012-03-06",29.28,29.28,640000],["2012-03-07",29.56,29.56,516800],["2012-03-08",29.87,29.87,733500],["2012-03-09",30.11,30.11,468500],["2012-03-12",30.18,30.18,472500],["2012-03-13",30.74,30.74,879700],["2012-03-14",30.43,30.43,603700],["2012-03-15",30.77,30.77,622800],["2012-03-16",30.35,30.35,1445400],["2012-03-19",30.4,30.4,478000],["2012-03-20",30.19,30.19,388500],["2012-03-21",30.2,30.2,405400],["2012-03-22",29.97,29.97,633300],["2012-03-23",30.2,30.2,553000],["2012-03-26",30.56,30.56,921900],["2012-03-27",30.57,30.57,711100],["2012-03-28",30.77,30.77,1016300],["2012-03-29",31.02,31.02,1255900],["2012-03-30",30.66,30.66,757700],["2012-04-02",30.93,30.93,852600],["2012-04-03",31.04,31.04,742700],["2012-04-04",30.47,30.47,485800],["2012-04-05",30.21,30.21,599800],["2012-04-09",30.17,30.17,516000],["2012-04-10",29.69,29.69,871800],["2012-04-11",29.85,29.85,582500],["2012-04-12",30.19,30.19,347500],["2012-04-13",29.85,29.85,460900],["2012-04-16",29.9,29.9,630000],["2012-04-17",30.04,30.04,734800],["2012-04-18",29.69,29.69,598500],["2012-04-19",29.59,29.59,589100],["2012-04-20",29.61,29.61,511500],["2012-04-23",29.2,29.2,629600],["2012-04-24",29.06,29.06,493900],["2012-04-25",29.47,29.47,480800],["2012-04-26",30.25,30.25,951800],["2012-04-27",30.32,30.32,517000],["2012-04-30",30.01,30.01,541100],["2012-05-01",30.49,30.49,688000],["2012-05-02",30.35,30.35,560400],["2012-05-03",30.12,30.12,652000],["2012-05-04",29.67,29.67,506000],["2012-05-07",29.48,29.48,513700],["2012-05-08",29.31,29.31,603000],["2012-05-09",29.12,29.12,708400],["2012-05-10",28.88,28.88,617000],["2012-05-11",29.09,29.09,515300],["2012-05-14",29.19,29.19,616500],["2012-05-15",29.11,29.11,540200],["2012-05-16",28.65,28.65,475800],["2012-05-17",28.12,28.12,513300],["2012-05-18",27.49,27.49,618800],["2012-05-21",28.04,28.04,676300],["2012-05-22",28.04,28.04,1437200],["2012-05-23",28.2,28.2,1640900],["2012-05-24",29.85,29.85,2010700],["2012-05-25",29.89,29.89,962400],["2012-05-29",30.17,30.17,796500],["2012-05-30",29.55,29.55,695100],["2012-05-31",29.55,29.55,1033200],["2012-06-01",28.65,28.65,621100],["2012-06-04",28.38,28.38,768100],["2012-06-05",28.8,28.8,475900],["2012-06-06",29.4,29.4,468800],["2012-06-07",29.07,29.07,840500],["2012-06-08",29.46,29.46,890100],["2012-06-11",28.89,28.89,638800],["2012-06-12",29,29,462200],["2012-06-13",28.8,28.8,445000],["2012-06-14",28.84,28.84,665600],["2012-06-15",29.02,29.02,816900],["2012-06-18",29.12,29.12,610700],["2012-06-19",29.13,29.13,631900],["2012-06-20",29.28,29.28,603300],["2012-06-21",28.4,28.4,401700],["2012-06-22",28.51,28.51,639700],["2012-06-25",28.04,28.04,522900],["2012-06-26",28.06,28.06,566600],["2012-06-27",28.03,28.03,483000],["2012-06-28",28.33,28.33,1023900],["2012-06-29",29.43,29.43,891800],["2012-07-02",29.47,29.47,858900],["2012-07-03",30.01,30.01,501800],["2012-07-05",30.11,30.11,962900],["2012-07-06",29.62,29.62,1034700],["2012-07-09",29.48,29.48,388100],["2012-07-10",29.57,29.57,740700],["2012-07-11",29.57,29.57,613800],["2012-07-12",29.65,29.65,972400],["2012-07-13",30.19,30.19,643700],["2012-07-16",30.21,30.21,782200],["2012-07-17",30.42,30.42,1319600],["2012-07-18",30.89,30.89,671300],["2012-07-19",30.83,30.83,613100],["2012-07-20",30.71,30.71,908300],["2012-07-23",30.04,30.04,574600],["2012-07-24",29.58,29.58,567100],["2012-07-25",29.86,29.86,690300],["2012-07-26",30.77,30.77,909500],["2012-07-27",31.07,31.07,811000],["2012-07-30",30.71,30.71,413200],["2012-07-31",30.29,30.29,582100],["2012-08-01",30.1,30.1,447300],["2012-08-02",30.11,30.11,506900],["2012-08-03",30.55,30.55,408500],["2012-08-06",30.65,30.65,525300],["2012-08-07",30.84,30.84,410000],["2012-08-08",30.8,30.8,558700],["2012-08-09",30.8,30.8,305000],["2012-08-10",30.75,30.75,193700],["2012-08-13",30.58,30.58,290400],["2012-08-14",30.29,30.29,358600],["2012-08-15",30.91,30.91,443900],["2012-08-16",31.2,31.2,661900],["2012-08-17",31.28,31.28,326700],["2012-08-20",31.34,31.34,692800],["2012-08-21",31.7,31.7,976200],["2012-08-22",31.65,31.65,704100],["2012-08-23",33.26,33.26,2764800],["2012-08-24",33.28,33.28,1754000],["2012-08-27",33.32,33.32,1088400],["2012-08-28",33.44,33.44,1027700],["2012-08-29",33.24,33.24,673600],["2012-08-30",32.87,32.87,530000],["2012-08-31",33.03,33.03,688100],["2012-09-04",33.69,33.69,1464400],["2012-09-05",33.69,33.69,917700],["2012-09-06",34.1,34.1,1198500],["2012-09-07",33.73,33.73,1020900],["2012-09-10",33.66,33.66,455500],["2012-09-11",33.66,33.66,668400],["2012-09-12",34.06,34.06,936700],["2012-09-13",33.95,33.95,714700],["2012-09-14",33.61,33.61,860700],["2012-09-17",33.87,33.87,624600],["2012-09-18",33.89,33.89,1181700],["2012-09-19",33.95,33.95,584500],["2012-09-20",33.9,33.9,387900],["2012-09-21",33.73,33.73,1260300],["2012-09-24",33.5,33.5,623000],["2012-09-25",32.89,32.89,870900],["2012-09-26",32.77,32.77,588000],["2012-09-27",33.14,33.14,408000],["2012-09-28",32.99,32.99,656400],["2012-10-01",32.37,32.37,1008000],["2012-10-02",32.56,32.56,551600],["2012-10-03",32.72,32.72,358000],["2012-10-04",32.86,32.86,390800],["2012-10-05",32.87,32.87,612800],["2012-10-08",32.68,32.68,267100],["2012-10-09",32.08,32.08,351000],["2012-10-10",32.11,32.11,349200],["2012-10-11",32.25,32.25,443000],["2012-10-12",32.1,32.1,331900],["2012-10-15",32.18,32.18,494400],["2012-10-16",32.8,32.8,578900],["2012-10-17",32.79,32.79,551200],["2012-10-18",32.56,32.56,545800],["2012-10-19",32,32,499200],["2012-10-22",32,32,563000],["2012-10-23",32.19,32.19,694400],["2012-10-24",32.34,32.34,544800],["2012-10-25",32.28,32.28,770800],["2012-10-26",32.31,32.31,573800],["2012-10-31",32.2,32.2,514200],["2012-11-01",33.32,33.32,868900],["2012-11-02",32.55,32.55,673000],["2012-11-05",32.28,32.28,586100],["2012-11-06",32.42,32.42,792900],["2012-11-07",31.65,31.65,1175900],["2012-11-08",31.35,31.35,521200],["2012-11-09",31.96,31.96,681700],["2012-11-12",31.85,31.85,501500],["2012-11-13",31.97,31.97,535100],["2012-11-14",31.45,31.45,330600],["2012-11-15",31.72,31.72,1111100],["2012-11-16",31.27,31.27,792300],["2012-11-19",31.98,31.98,705400],["2012-11-20",32.01,32.01,684200],["2012-11-21",32.43,32.43,599600],["2012-11-23",32.76,32.76,184600],["2012-11-26",32.84,32.84,861900],["2012-11-27",32.71,32.71,395400],["2012-11-28",32.92,32.92,379800],["2012-11-29",32.65,32.65,592800],["2012-11-30",32.86,32.86,850900],["2012-12-03",33.14,33.14,610300],["2012-12-04",33.23,33.23,654500],["2012-12-05",33.33,33.33,1082000],["2012-12-06",32.92,32.92,1175200],["2012-12-07",32.92,32.92,578300],["2012-12-10",32.93,32.93,608800],["2012-12-11",32.91,32.91,718600],["2012-12-12",32.38,32.38,1047800],["2012-12-13",31.83,31.83,1082700],["2012-12-14",31.86,31.86,507400],["2012-12-17",32.22,32.22,594200],["2012-12-18",32.38,32.38,653800],["2012-12-19",32,32,573900],["2012-12-20",32,32,845700],["2012-12-21",31.74,31.74,1312200],["2012-12-24",31.81,31.81,114000],["2012-12-26",31.55,31.55,662500],["2012-12-27",31.75,31.75,563800],["2012-12-28",31.63,31.63,440000],["2012-12-31",31.84,31.84,692900],["2013-01-02",32.28,32.28,1072000],["2013-01-03",31.9,31.9,930300],["2013-01-04",31.65,31.65,1185200],["2013-01-07",31.42,31.42,1230300],["2013-01-08",31.46,31.46,917000],["2013-01-09",31.43,31.43,1060800],["2013-01-10",31.47,31.47,806600],["2013-01-11",31.81,31.81,2307800],["2013-01-14",32.51,32.51,939600],["2013-01-15",32.55,32.55,606400],["2013-01-16",32.43,32.43,549700],["2013-01-17",32.74,32.74,803600],["2013-01-18",32.24,32.24,915800],["2013-01-22",32.12,32.12,1381500],["2013-01-23",32.29,32.29,2109700],["2013-01-24",32.86,32.86,1225000],["2013-01-25",33.61,33.61,1148200],["2013-01-28",33.75,33.75,1385700],["2013-01-29",33.48,33.48,1605100],["2013-01-30",33.34,33.34,652500],["2013-01-31",33.44,33.44,776100],["2013-02-01",33.92,33.92,889800],["2013-02-04",33.83,33.83,1202800],["2013-02-05",33.9,33.9,890800],["2013-02-06",34.3,34.3,904900],["2013-02-07",34.36,34.36,1020700],["2013-02-08",34.4,34.4,419000],["2013-02-11",34.15,34.15,420000],["2013-02-12",34.44,34.44,764900],["2013-02-13",34.24,34.24,483100],["2013-02-14",34.33,34.33,844800],["2013-02-15",34.54,34.54,613700],["2013-02-19",34.62,34.62,745700],["2013-02-20",34.79,34.79,1343300],["2013-02-21",35.76,35.76,2963600],["2013-02-22",35.14,35.14,1457700],["2013-02-25",35.09,35.09,1365500],["2013-02-26",34.87,34.87,1147200],["2013-02-27",35.28,35.28,959900],["2013-02-28",35.03,35.03,860300],["2013-03-01",34.72,34.72,1658300],["2013-03-04",34.83,34.83,917600],["2013-03-05",35.01,35.01,575500],["2013-03-06",34.84,34.84,529700],["2013-03-07",35.18,35.18,819800],["2013-03-08",35.35,35.35,434700],["2013-03-11",35.55,35.55,686800],["2013-03-12",35.29,35.29,546800],["2013-03-13",35.37,35.37,614500],["2013-03-14",35.73,35.73,616600],["2013-03-15",35.26,35.26,1630000],["2013-03-18",34.89,34.89,521500],["2013-03-19",34.96,34.96,815200],["2013-03-20",35.09,35.09,596500],["2013-03-21",34.85,34.85,467400],["2013-03-22",34.83,34.83,418300],["2013-03-25",35.17,35.17,632600],["2013-03-26",35.47,35.47,710300],["2013-03-27",35.45,35.45,479800],["2013-03-28",35.88,35.88,1431600],["2013-04-01",35.45,35.45,550400],["2013-04-02",35.62,35.62,516600],["2013-04-03",35.4,35.4,882600],["2013-04-04",35.13,35.13,762400],["2013-04-05",34.82,34.82,582500],["2013-04-08",34.64,34.64,555900],["2013-04-09",34.71,34.71,415400],["2013-04-10",35.34,35.34,722400],["2013-04-11",35.14,35.14,516300],["2013-04-12",34.79,34.79,669900],["2013-04-15",34.43,34.43,1145600],["2013-04-16",34.61,34.61,645100],["2013-04-17",34.15,34.15,677600],["2013-04-18",33.73,33.73,604900],["2013-04-19",33.72,33.72,506300],["2013-04-22",33.9,33.9,405900],["2013-04-23",34.39,34.39,566400],["2013-04-24",34.53,34.53,712800],["2013-04-25",35.1,35.1,812900],["2013-04-26",35.09,35.09,490300],["2013-04-29",35.11,35.11,735200],["2013-04-30",35.57,35.57,1165000],["2013-05-01",34.97,34.97,517600],["2013-05-02",35.14,35.14,825700],["2013-05-03",35.35,35.35,419200],["2013-05-06",35.32,35.32,273800],["2013-05-07",35.6,35.6,458300],["2013-05-08",35.9,35.9,534300],["2013-05-09",35.81,35.81,488100],["2013-05-10",35.7,35.7,340500],["2013-05-13",35.2,35.2,488700],["2013-05-14",35.39,35.39,510100],["2013-05-15",35.46,35.46,497500],["2013-05-16",35.45,35.45,394400],["2013-05-17",35.85,35.85,294800],["2013-05-20",35.81,35.81,491900],["2013-05-21",35.77,35.77,366200],["2013-05-22",35.4,35.4,466800],["2013-05-23",35.97,35.97,1192600],["2013-05-24",35.71,35.71,568600],["2013-05-28",36.21,36.21,693000],["2013-05-29",35.98,35.98,556800],["2013-05-30",36.63,36.63,554000],["2013-05-31",36.44,36.44,994400],["2013-06-03",36.71,36.71,606200],["2013-06-04",36.56,36.56,713800],["2013-06-05",36.13,36.13,435400],["2013-06-06",36.55,36.55,531500],["2013-06-07",36.98,36.98,945800],["2013-06-10",36.91,36.91,399100],["2013-06-11",36.46,36.46,720100],["2013-06-12",36.2,36.2,452100],["2013-06-13",36.63,36.63,552700],["2013-06-14",36.3,36.3,378100],["2013-06-17",36.58,36.58,690600],["2013-06-18",36.61,36.61,533000],["2013-06-19",36.43,36.43,551400],["2013-06-20",35.66,35.66,571300],["2013-06-21",35.21,35.21,1100100],["2013-06-24",35.15,35.15,775600],["2013-06-25",35.12,35.12,515400],["2013-06-26",35.35,35.35,517600],["2013-06-27",35.68,35.68,716100],["2013-06-28",35.75,35.75,1941300],["2013-07-01",35.99,35.99,552300],["2013-07-02",35.4,35.4,725400],["2013-07-03",35.55,35.55,432400],["2013-07-05",36.11,36.11,459100],["2013-07-08",35.88,35.88,419600],["2013-07-09",36.24,36.24,477200],["2013-07-10",36.84,36.84,430700],["2013-07-11",37.2,37.2,678700],["2013-07-12",37.59,37.59,439100],["2013-07-15",37.6,37.6,504600],["2013-07-16",37.42,37.42,405100],["2013-07-17",37.55,37.55,278000],["2013-07-18",37.63,37.63,322400],["2013-07-19",37.47,37.47,323600],["2013-07-22",37.48,37.48,213700],["2013-07-23",37.34,37.34,289800],["2013-07-24",37.24,37.24,217500],["2013-07-25",36.79,36.79,546700],["2013-07-26",36.32,36.32,361200],["2013-07-29",36.42,36.42,273000],["2013-07-30",36.79,36.79,751100],["2013-07-31",37.04,37.04,772200],["2013-08-01",38.03,38.03,1034600],["2013-08-02",37.71,37.71,421100],["2013-08-05",37.68,37.68,225500],["2013-08-06",37.29,37.29,451600],["2013-08-07",37.27,37.27,345300],["2013-08-08",37.23,37.23,403200],["2013-08-09",37.27,37.27,588500],["2013-08-12",37.27,37.27,552400],["2013-08-13",37.81,37.81,505800],["2013-08-14",37.71,37.71,480900],["2013-08-15",36.92,36.92,432600],["2013-08-16",36.96,36.96,365200],["2013-08-19",36.72,36.72,352500],["2013-08-20",37.01,37.01,325000],["2013-08-21",36.56,36.56,453800],["2013-08-22",36.82,36.82,502900],["2013-08-23",36.94,36.94,409900],["2013-08-26",37.22,37.22,512300],["2013-08-27",36.44,36.44,461100],["2013-08-28",36.56,36.56,397800],["2013-08-29",36.58,36.58,483500],["2013-08-30",36.26,36.26,769000],["2013-09-03",35.52,35.52,1628600],["2013-09-04",36.05,36.05,943600],["2013-09-05",36.34,36.34,453700],["2013-09-06",36.43,36.43,550700],["2013-09-09",36.87,36.87,435700],["2013-09-10",37.24,37.24,554300],["2013-09-11",37.46,37.46,417500],["2013-09-12",37.17,37.17,520600],["2013-09-13",37.41,37.41,344200],["2013-09-16",37.25,37.25,653100],["2013-09-17",37.64,37.64,1420700],["2013-09-18",37.96,37.96,980500],["2013-09-19",38.07,38.07,928300],["2013-09-20",37.94,37.94,1391600],["2013-09-23",37.5,37.5,397300],["2013-09-24",37.42,37.42,316400],["2013-09-25",37.5,37.5,266800],["2013-09-26",37.87,37.87,704200],["2013-09-27",37.61,37.61,413200],["2013-09-30",37.7,37.7,606700],["2013-10-01",37.84,37.84,1142100],["2013-10-02",37.64,37.64,290300],["2013-10-03",37.31,37.31,547500],["2013-10-04",37.59,37.59,348500],["2013-10-07",37,37,352000],["2013-10-08",36.45,36.45,491100],["2013-10-09",36.36,36.36,485600],["2013-10-10",37.18,37.18,265500],["2013-10-11",37.68,37.68,333700],["2013-10-14",37.96,37.96,279300],["2013-10-15",37.41,37.41,390000],["2013-10-16",37.83,37.83,299900],["2013-10-17",37.98,37.98,390800],["2013-10-18",38.19,38.19,352800],["2013-10-21",38.11,38.11,524100],["2013-10-22",38.4,38.4,493000],["2013-10-23",37.98,37.98,396100],["2013-10-24",35.85,35.85,1619200],["2013-10-25",36.25,36.25,761600],["2013-10-28",36.46,36.46,371600],["2013-10-29",36.38,36.38,498200],["2013-10-30",36.35,36.35,370300],["2013-10-31",36.42,36.42,872700],["2013-11-01",36.15,36.15,452600],["2013-11-04",36.19,36.19,402500],["2013-11-05",35.86,35.86,363900],["2013-11-06",36.42,36.42,374200],["2013-11-07",36.11,36.11,446100],["2013-11-08",36.31,36.31,190300],["2013-11-11",36.44,36.44,244100],["2013-11-12",36.24,36.24,750500],["2013-11-13",36.53,36.53,380800],["2013-11-14",36.47,36.47,373100],["2013-11-15",36.51,36.51,405500],["2013-11-18",36.35,36.35,341300],["2013-11-19",35.72,35.72,459700],["2013-11-20",35.9,35.9,543400],["2013-11-21",36.24,36.24,515400],["2013-11-22",36.59,36.59,458700],["2013-11-25",36.75,36.75,410800],["2013-11-26",36.59,36.59,847500],["2013-11-27",36.76,36.76,369400],["2013-11-29",36.63,36.63,197000],["2013-12-02",36.44,36.44,445900],["2013-12-03",36.67,36.67,516600],["2013-12-04",36.5,36.5,915000],["2013-12-05",37.41,37.41,1961900],["2013-12-06",37.94,37.94,910900],["2013-12-09",37.75,37.75,1688700],["2013-12-10",38.11,38.11,1081400],["2013-12-11",37.96,37.96,1207900],["2013-12-12",38.07,38.07,950700],["2013-12-13",38.14,38.14,906000],["2013-12-16",38.46,38.46,771800],["2013-12-17",38.81,38.81,932600],["2013-12-18",39.42,39.42,788200],["2013-12-19",39.14,39.14,869500],["2013-12-20",39.63,39.63,1436200],["2013-12-23",40,40,1462900],["2013-12-24",40.06,40.06,435100],["2013-12-26",39.98,39.98,406800],["2013-12-27",40.17,40.17,438100],["2013-12-30",40.6,40.6,632900],["2013-12-31",40.57,40.57,526600],["2014-01-02",40.42,40.42,802800],["2014-01-03",40.62,40.62,818400],["2014-01-06",40.25,40.25,749700],["2014-01-07",40.34,40.34,1161500],["2014-01-08",40.78,40.78,663900],["2014-01-09",40.94,40.94,607000],["2014-01-10",41.13,41.13,497800],["2014-01-13",40.64,40.64,488000],["2014-01-14",41.04,41.04,466200],["2014-01-15",41.18,41.18,731400],["2014-01-16",40.95,40.95,513000],["2014-01-17",41.09,41.09,479500],["2014-01-21",41.57,41.57,661600],["2014-01-22",41.3,41.3,777900],["2014-01-23",40.96,40.96,741500],["2014-01-24",40.11,40.11,512200],["2014-01-27",39.5,39.5,771800],["2014-01-28",39.87,39.87,669400],["2014-01-29",39.99,39.99,837100],["2014-01-30",40.52,40.52,988700],["2014-01-31",39.86,39.86,933800],["2014-02-03",38.4,38.4,1337800],["2014-02-04",39.11,39.11,1139500],["2014-02-05",38.98,38.98,737500],["2014-02-06",39.1,39.1,353300],["2014-02-07",39.77,39.77,396900],["2014-02-10",39.95,39.95,620300],["2014-02-11",40.59,40.59,538900],["2014-02-12",40.61,40.61,521100],["2014-02-13",41.1,41.1,413000],["2014-02-14",40.98,40.98,645200],["2014-02-18",40.84,40.84,1257200],["2014-02-19",40.76,40.76,930200],["2014-02-20",39.85,39.85,1123200],["2014-02-21",40.4,40.4,1015200],["2014-02-24",40.27,40.27,1197300],["2014-02-25",39.97,39.97,833100],["2014-02-26",39.95,39.95,813900],["2014-02-27",40,40,979100],["2014-02-28",40.4,40.4,1558000],["2014-03-03",39.84,39.84,900200],["2014-03-04",40.58,40.58,1098000],["2014-03-05",40.47,40.47,662400],["2014-03-06",40.48,40.48,870300],["2014-03-07",40.4,40.4,691000],["2014-03-10",40.46,40.46,477100],["2014-03-11",39.99,39.99,429700],["2014-03-12",39.9,39.9,598300],["2014-03-13",39.6,39.6,690900],["2014-03-14",39.49,39.49,824100],["2014-03-17",39.75,39.75,1009300],["2014-03-18",40.37,40.37,836100],["2014-03-19",40.42,40.42,836500],["2014-03-20",40.57,40.57,666900],["2014-03-21",40.11,40.11,1560100],["2014-03-24",39.38,39.38,812000],["2014-03-25",38.99,38.99,837600],["2014-03-26",37.95,37.95,1074000],["2014-03-27",38.35,38.35,818200],["2014-03-28",38.18,38.18,651700],["2014-03-31",38.41,38.41,921300],["2014-04-01",38.6,38.6,637600],["2014-04-02",38.7,38.7,647200],["2014-04-03",38.64,38.64,662400],["2014-04-04",37.95,37.95,856200],["2014-04-07",37.54,37.54,460000],["2014-04-08",37.56,37.56,335400],["2014-04-09",37.94,37.94,433900],["2014-04-10",36.99,36.99,451000],["2014-04-11",36.38,36.38,465700],["2014-04-14",36.57,36.57,639700],["2014-04-15",36.63,36.63,648500],["2014-04-16",37.08,37.08,437100],["2014-04-17",37.52,37.52,498500],["2014-04-21",37.58,37.58,390100],["2014-04-22",38.04,38.04,533700],["2014-04-23",37.88,37.88,1061700],["2014-04-24",37.87,37.87,562200],["2014-04-25",37.31,37.31,618000],["2014-04-28",36.76,36.76,1480000],["2014-04-29",36.99,36.99,1040600],["2014-04-30",37.62,37.62,645600],["2014-05-01",37.59,37.59,503600],["2014-05-02",37.58,37.58,443300],["2014-05-05",37.45,37.45,685300],["2014-05-06",36.84,36.84,1264300],["2014-05-07",37.31,37.31,982800],["2014-05-08",37.25,37.25,389900],["2014-05-09",37.6,37.6,438800],["2014-05-12",38.28,38.28,336700],["2014-05-13",38.14,38.14,388800],["2014-05-14",38.04,38.04,488600],["2014-05-15",37.88,37.88,513400],["2014-05-16",37.77,37.77,590500],["2014-05-19",38.12,38.12,469100],["2014-05-20",38.2,38.2,803900],["2014-05-21",38.49,38.49,806000],["2014-05-22",38.91,38.91,955200],["2014-05-23",39.09,39.09,414900],["2014-05-27",39.26,39.26,330500],["2014-05-28",39.05,39.05,448500],["2014-05-29",38.75,38.75,428100],["2014-05-30",38.49,38.49,687800],["2014-06-02",38.54,38.54,521500],["2014-06-03",38.36,38.36,691400],["2014-06-04",38.04,38.04,719200],["2014-06-05",38.03,38.03,1025700],["2014-06-06",39.11,39.11,480400],["2014-06-09",39.06,39.06,455300],["2014-06-10",39.22,39.22,458700],["2014-06-11",39.18,39.18,432900],["2014-06-12",38.85,38.85,343200],["2014-06-13",39.04,39.04,418600],["2014-06-16",38.9,38.9,618700],["2014-06-17",39.17,39.17,652500],["2014-06-18",38.88,38.88,480100],["2014-06-19",38.69,38.69,436400],["2014-06-20",38.66,38.66,762200],["2014-06-23",38.97,38.97,370200],["2014-06-24",38.79,38.79,593100],["2014-06-25",38.89,38.89,481100],["2014-06-26",38.8,38.8,409300],["2014-06-27",38.97,38.97,782000],["2014-06-30",38.82,38.82,878300],["2014-07-01",39.12,39.12,1222000],["2014-07-02",38.87,38.87,685200],["2014-07-03",38.94,38.94,614200],["2014-07-07",39.03,39.03,696500],["2014-07-08",38.91,38.91,811400],["2014-07-09",38.73,38.73,752400],["2014-07-10",38.78,38.78,709400],["2014-07-11",38.66,38.66,675900],["2014-07-14",39.16,39.16,802400],["2014-07-15",39.37,39.37,681300],["2014-07-16",39.21,39.21,911600],["2014-07-17",39.07,39.07,585900],["2014-07-18",39.26,39.26,476200],["2014-07-21",38.94,38.94,455100],["2014-07-22",39.09,39.09,612200],["2014-07-23",38.86,38.86,308600],["2014-07-24",39.03,39.03,370700],["2014-07-25",38.99,38.99,548900],["2014-07-28",38.97,38.97,510000],["2014-07-29",38.66,38.66,552000],["2014-07-30",38.78,38.78,394200],["2014-07-31",37.77,37.77,704800],["2014-08-01",37.81,37.81,836600],["2014-08-04",37.95,37.95,305900],["2014-08-05",37.93,37.93,319200],["2014-08-06",38.03,38.03,438800],["2014-08-07",37.9,37.9,365700],["2014-08-08",38.19,38.19,358900],["2014-08-11",38.46,38.46,399900],["2014-08-12",38.48,38.48,455200],["2014-08-13",38.75,38.75,322500],["2014-08-14",38.86,38.86,272000],["2014-08-15",38.78,38.78,309200],["2014-08-18",39.02,39.02,416900],["2014-08-19",39.1,39.1,570800],["2014-08-20",39.3,39.3,547200],["2014-08-21",41.75,41.75,1834100],["2014-08-22",40.69,40.69,1013600],["2014-08-25",40.64,40.64,687200],["2014-08-26",40.9,40.9,523900],["2014-08-27",40.89,40.89,559400],["2014-08-28",40.75,40.75,443700],["2014-08-29",40.9,40.9,535700],["2014-09-02",40.79,40.79,1184600],["2014-09-03",41.36,41.36,967400],["2014-09-04",41.35,41.35,718700],["2014-09-05",41.45,41.45,333000],["2014-09-08",41.3,41.3,363400],["2014-09-09",41.03,41.03,300400],["2014-09-10",41.5,41.5,507700],["2014-09-11",41.48,41.48,354500],["2014-09-12",41.15,41.15,309100],["2014-09-15",40.81,40.81,368600],["2014-09-16",40.84,40.84,620500],["2014-09-17",40.6,40.6,484200],["2014-09-18",41.04,41.04,324100],["2014-09-19",40.86,40.86,873000],["2014-09-22",40.44,40.44,600700],["2014-09-23",39.88,39.88,320600],["2014-09-24",40.42,40.42,423300],["2014-09-25",39.98,39.98,571700],["2014-09-26",40.03,40.03,268900],["2014-09-29",39.94,39.94,358000],["2014-09-30",39.7,39.7,423400],["2014-10-01",39.52,39.52,894100],["2014-10-02",39.45,39.45,351000],["2014-10-03",39.63,39.63,300600],["2014-10-06",39.73,39.73,442800],["2014-10-07",39.24,39.24,452400],["2014-10-08",40.12,40.12,578100],["2014-10-09",39.13,39.13,676200],["2014-10-10",37.28,37.28,1493100],["2014-10-13",37.44,37.44,1035100],["2014-10-14",37.31,37.31,765600],["2014-10-15",37.51,37.51,914700],["2014-10-16",37.32,37.32,1078400],["2014-10-17",37.83,37.83,371200],["2014-10-20",38.1,38.1,567200],["2014-10-21",38.91,38.91,523000],["2014-10-22",38.68,38.68,483800],["2014-10-23",39.51,39.51,461000],["2014-10-24",39.93,39.93,377400],["2014-10-27",39.85,39.85,410900],["2014-10-28",40.47,40.47,278500],["2014-10-29",40.6,40.6,366600],["2014-10-30",40.77,40.77,261300],["2014-10-31",40.98,40.98,780700],["2014-11-03",41.16,41.16,707500],["2014-11-04",41.28,41.28,406800],["2014-11-05",41.25,41.25,417400],["2014-11-06",41.59,41.59,369700],["2014-11-07",41.87,41.87,397900],["2014-11-10",42,42,554700],["2014-11-11",42.01,42.01,351300],["2014-11-12",42.14,42.14,297700],["2014-11-13",42,42,356600],["2014-11-14",42.05,42.05,479200],["2014-11-17",41.8,41.8,413300],["2014-11-18",42.08,42.08,473200],["2014-11-19",41.92,41.92,312300],["2014-11-20",42.13,42.13,347900],["2014-11-21",42.49,42.49,484600],["2014-11-24",42.84,42.84,317900],["2014-11-25",43.19,43.19,567500],["2014-11-26",43.19,43.19,290500],["2014-11-28",43.39,43.39,217300],["2014-12-01",42.98,42.98,697900],["2014-12-02",43.13,43.13,837600],["2014-12-03",43,43,777300],["2014-12-04",44.65,44.65,1041900],["2014-12-05",44.59,44.59,1071700],["2014-12-08",43.74,43.74,1059000],["2014-12-09",43.77,43.77,386900],["2014-12-10",43.19,43.19,470100],["2014-12-11",43.55,43.55,629700],["2014-12-12",42.43,42.43,564900],["2014-12-15",42.31,42.31,715700],["2014-12-16",42.08,42.08,953900],["2014-12-17",42.97,42.97,689100],["2014-12-18",44.12,44.12,765100],["2014-12-19",43.95,43.95,1310400],["2014-12-22",44.02,44.02,507600],["2014-12-23",43.98,43.98,647300],["2014-12-24",43.99,43.99,311900],["2014-12-26",43.96,43.96,396500],["2014-12-29",44.08,44.08,375300],["2014-12-30",43.83,43.83,332900],["2014-12-31",43.47,43.47,532000],["2015-01-02",43.1,43.1,474000],["2015-01-05",42.54,42.54,536300],["2015-01-06",42.16,42.16,626200],["2015-01-07",42.21,42.21,611000],["2015-01-08",42.86,42.86,694100],["2015-01-09",42.93,42.93,694800],["2015-01-12",42.5,42.5,549200],["2015-01-13",42.4,42.4,521100],["2015-01-14",42.23,42.23,557200],["2015-01-15",41.73,41.73,396000],["2015-01-16",42.41,42.41,541200],["2015-01-20",42.17,42.17,799400],["2015-01-21",42.43,42.43,829000],["2015-01-22",43.17,43.17,558300],["2015-01-23",43.52,43.52,471400],["2015-01-26",44.02,44.02,753100],["2015-01-27",43.69,43.69,626700],["2015-01-28",43.36,43.36,573900],["2015-01-29",43.74,43.74,576100],["2015-01-30",42.99,42.99,792800],["2015-02-02",43.19,43.19,767400],["2015-02-03",44.22,44.22,659800],["2015-02-04",44.17,44.17,417600],["2015-02-05",44.11,44.11,757000],["2015-02-06",43.87,43.87,602800],["2015-02-09",43.7,43.7,497300],["2015-02-10",44.13,44.13,633000],["2015-02-11",44.4,44.4,375200],["2015-02-12",44.87,44.87,544300],["2015-02-13",44.9,44.9,408900],["2015-02-17",44.74,44.74,796600],["2015-02-18",45.16,45.16,910800],["2015-02-19",46.53,46.53,1681100],["2015-02-20",46.95,46.95,1063200],["2015-02-23",46.82,46.82,766000],["2015-02-24",47.06,47.06,778400],["2015-02-25",47.19,47.19,469300],["2015-02-26",46.72,46.72,590900],["2015-02-27",46.41,46.41,816200],["2015-03-02",46.92,46.92,664200],["2015-03-03",46.49,46.49,799400],["2015-03-04",46.25,46.25,623400],["2015-03-05",46.31,46.31,528200],["2015-03-06",45.94,45.94,484900],["2015-03-09",45.96,45.96,439900],["2015-03-10",45.09,45.09,575800],["2015-03-11",45.34,45.34,683400],["2015-03-12",45.63,45.63,448200],["2015-03-13",45.71,45.71,412700],["2015-03-16",46.37,46.37,594200],["2015-03-17",46.06,46.06,780900],["2015-03-18",46.52,46.52,474900],["2015-03-19",46.77,46.77,427900],["2015-03-20",47.13,47.13,1182300],["2015-03-23",46.72,46.72,342800],["2015-03-24",46.44,46.44,533700],["2015-03-25",45.69,45.69,876600],["2015-03-26",45.61,45.61,606300],["2015-03-27",45.79,45.79,504400],["2015-03-30",46.42,46.42,597900],["2015-03-31",46.32,46.32,981700],["2015-04-01",46.32,46.32,661200],["2015-04-02",46.46,46.46,733300],["2015-04-06",46.87,46.87,718500],["2015-04-07",47.01,47.01,913900],["2015-04-08",47.58,47.58,996400],["2015-04-09",47.65,47.65,639500],["2015-04-10",47.8,47.8,500800],["2015-04-13",47.47,47.47,445900],["2015-04-14",47.41,47.41,563400],["2015-04-15",47.41,47.41,632300],["2015-04-16",47.35,47.35,466000],["2015-04-17",46.48,46.48,627600],["2015-04-20",47,47,376700],["2015-04-21",47.29,47.29,480700],["2015-04-22",47.54,47.54,423500],["2015-04-23",47.96,47.96,547300],["2015-04-24",47.61,47.61,642300],["2015-04-27",47.3,47.3,401200],["2015-04-28",47.61,47.61,524600],["2015-04-29",47.5,47.5,428900],["2015-04-30",46.88,46.88,610500],["2015-05-01",47.09,47.09,613600],["2015-05-04",47.23,47.23,410000],["2015-05-05",46.62,46.62,418900],["2015-05-06",46.82,46.82,585500],["2015-05-07",47.12,47.12,823200],["2015-05-08",47.98,47.98,708200],["2015-05-11",48.24,48.24,737100],["2015-05-12",47.88,47.88,536100],["2015-05-13",48.23,48.23,482800],["2015-05-14",48.72,48.72,540600],["2015-05-15",48.61,48.61,371700],["2015-05-18",48.96,48.96,617300],["2015-05-19",49,49,452800],["2015-05-20",49.24,49.24,1203000],["2015-05-21",49.8,49.8,1029800],["2015-05-22",49.35,49.35,1192400],["2015-05-26",48.84,48.84,1092500],["2015-05-27",50,50,950300],["2015-05-28",49.83,49.83,736500],["2015-05-29",49.89,49.89,1321100],["2015-06-01",49.92,49.92,660200],["2015-06-02",50.16,50.16,707900],["2015-06-03",50.73,50.73,678600],["2015-06-04",50.32,50.32,529400],["2015-06-05",50.74,50.74,446000],["2015-06-08",49.88,49.88,526700],["2015-06-09",49.48,49.48,579600],["2015-06-10",50.21,50.21,376000],["2015-06-11",50.57,50.57,643500],["2015-06-12",50.27,50.27,340200],["2015-06-15",49.74,49.74,526600],["2015-06-16",50.01,50.01,845800],["2015-06-17",50.07,50.07,898000],["2015-06-18",50.32,50.32,654300],["2015-06-19",50.15,50.15,928400],["2015-06-22",50.6,50.6,566800],["2015-06-23",50.39,50.39,717700],["2015-06-24",50.25,50.25,634500],["2015-06-25",50.46,50.46,800300],["2015-06-26",50.24,50.24,1610500],["2015-06-29",49.9,49.9,1502200],["2015-06-30",50.65,50.65,1799000],["2015-07-01",50.24,50.24,974200],["2015-07-02",49.92,49.92,629100],["2015-07-06",49.67,49.67,811100],["2015-07-07",49.72,49.72,708600],["2015-07-08",49.69,49.69,995100],["2015-07-09",50.32,50.32,1137000],["2015-07-10",50.38,50.38,665800],["2015-07-13",50.71,50.71,439200],["2015-07-14",51.07,51.07,735500],["2015-07-15",51.15,51.15,779700],["2015-07-16",50.79,50.79,921900],["2015-07-17",50.67,50.67,447600],["2015-07-20",50.86,50.86,437600],["2015-07-21",50.28,50.28,670900],["2015-07-22",50.6,50.6,487900],["2015-07-23",50.43,50.43,482800],["2015-07-24",50.06,50.06,322200],["2015-07-27",49.23,49.23,353700],["2015-07-28",50.24,50.24,870100],["2015-07-29",50.68,50.68,388200],["2015-07-30",50.9,50.9,300700],["2015-07-31",50.84,50.84,465800],["2015-08-03",50.58,50.58,418800],["2015-08-04",50.97,50.97,458000],["2015-08-05",51.6,51.6,829500],["2015-08-06",51.07,51.07,475600],["2015-08-07",51.18,51.18,487400],["2015-08-10",51.75,51.75,1136400],["2015-08-11",51.14,51.14,418900],["2015-08-12",51.24,51.24,472000],["2015-08-13",51.39,51.39,467400],["2015-08-14",51.64,51.64,681800],["2015-08-17",52.13,52.13,982000],["2015-08-18",51.98,51.98,701200],["2015-08-19",52.3,52.3,819600],["2015-08-20",48.6,48.6,1543300],["2015-08-21",47.52,47.52,1468100],["2015-08-24",45.7,45.7,1360800],["2015-08-25",44.98,44.98,1044600],["2015-08-26",46.71,46.71,1005000],["2015-08-27",46.94,46.94,1437100],["2015-08-28",47.1,47.1,1133000],["2015-08-31",46.93,46.93,1044300],["2015-09-01",45.64,45.64,1185900],["2015-09-02",46.31,46.31,877600],["2015-09-03",47.14,47.14,1113100],["2015-09-04",46.6,46.6,783600],["2015-09-08",48.05,48.05,1120600],["2015-09-09",47.22,47.22,957500],["2015-09-10",47.6,47.6,824100],["2015-09-11",47.88,47.88,756600],["2015-09-14",47.68,47.68,697900],["2015-09-15",48.05,48.05,766200],["2015-09-16",48.13,48.13,723900],["2015-09-17",47.89,47.89,675600],["2015-09-18",47.33,47.33,1309200],["2015-09-21",47.72,47.72,549500],["2015-09-22",47.51,47.51,1511800],["2015-09-23",47.57,47.57,658200],["2015-09-24",47.03,47.03,1046700],["2015-09-25",46.8,46.8,663700],["2015-09-28",46.25,46.25,965800],["2015-09-29",45.96,45.96,1061100],["2015-09-30",46.18,46.18,1295700],["2015-10-01",46.4,46.4,1049400],["2015-10-02",46.92,46.92,797700],["2015-10-05",47.55,47.55,1049700],["2015-10-06",47.55,47.55,476700],["2015-10-07",47.68,47.68,703600],["2015-10-08",47.8,47.8,595600],["2015-10-09",48.04,48.04,576400],["2015-10-12",48.1,48.1,502500],["2015-10-13",47.6,47.6,633200],["2015-10-14",47.56,47.56,435300],["2015-10-15",48.03,48.03,625800],["2015-10-16",48.43,48.43,975300],["2015-10-19",48.4,48.4,660700],["2015-10-20",48.18,48.18,400000],["2015-10-21",47.67,47.67,390700],["2015-10-22",49.48,49.48,1413600],["2015-10-23",49.72,49.72,810100],["2015-10-26",49.89,49.89,628500],["2015-10-27",49.37,49.37,666500],["2015-10-28",50.58,50.58,997600],["2015-10-29",50.01,50.01,631400],["2015-10-30",49.98,49.98,949600],["2015-11-02",50.42,50.42,695700],["2015-11-03",50.52,50.52,621500],["2015-11-04",51.04,51.04,510700],["2015-11-05",50.84,50.84,657900],["2015-11-06",51.53,51.53,449500],["2015-11-09",51.19,51.19,382000],["2015-11-10",51.4,51.4,537700],["2015-11-11",51.49,51.49,402300],["2015-11-12",51.12,51.12,448500],["2015-11-13",50.56,50.56,484200],["2015-11-16",51.07,51.07,460400],["2015-11-17",51.63,51.63,528500],["2015-11-18",52.11,52.11,679500],["2015-11-19",52.52,52.52,683100],["2015-11-20",48.23,48.23,2817000],["2015-11-23",49.5,49.5,1755700],["2015-11-24",49.52,49.52,827300],["2015-11-25",49.79,49.79,443000],["2015-11-27",50.47,50.47,313900],["2015-11-30",50.08,50.08,1474200],["2015-12-01",50.49,50.49,1242500],["2015-12-02",50.03,50.03,1089400],["2015-12-03",46.57,46.57,2743800],["2015-12-04",47.37,47.37,1175700],["2015-12-07",46.25,46.25,844100],["2015-12-08",46.08,46.08,1147400],["2015-12-09",45.38,45.38,2915300],["2015-12-10",45.5,45.5,640100],["2015-12-11",44.97,44.97,691400],["2015-12-14",45.43,45.43,827400],["2015-12-15",45.23,45.23,1901400],["2015-12-16",45.72,45.72,740000],["2015-12-17",45.22,45.22,733800],["2015-12-18",44.77,44.77,1478800],["2015-12-21",44.73,44.73,868100],["2015-12-22",45.34,45.34,774100],["2015-12-23",45.88,45.88,608000],["2015-12-24",45.77,45.77,241900],["2015-12-28",46.16,46.16,635500],["2015-12-29",46.45,46.45,602500],["2015-12-30",46.14,46.14,452300],["2015-12-31",45.61,45.61,808000],["2016-01-04",44.92,44.92,831700],["2016-01-05",44.97,44.97,674600],["2016-01-06",44.31,44.31,732400],["2016-01-07",43.28,43.28,949000],["2016-01-08",42.35,42.35,1200500],["2016-01-11",42.09,42.09,1034800],["2016-01-12",42.02,42.02,1465200],["2016-01-13",40.53,40.53,1542300],["2016-01-14",41.25,41.25,1409900],["2016-01-15",40.96,40.96,1329000],["2016-01-19",40.69,40.69,786400],["2016-01-20",40.94,40.94,1244600],["2016-01-21",40.69,40.69,1081800],["2016-01-22",41.7,41.7,1078000],["2016-01-25",41.12,41.12,972700],["2016-01-26",41.78,41.78,957800],["2016-01-27",41.51,41.51,964600],["2016-01-28",41.61,41.61,950300],["2016-01-29",42.9,42.9,1329200],["2016-02-01",42.58,42.58,680800],["2016-02-02",42.25,42.25,921000],["2016-02-03",42.53,42.53,1073600],["2016-02-04",42.86,42.86,861600],["2016-02-05",41.66,41.66,1583800],["2016-02-08",41.32,41.32,1362000],["2016-02-09",40.96,40.96,1367500],["2016-02-10",41.37,41.37,1651800],["2016-02-11",41.34,41.34,1176500],["2016-02-12",41.92,41.92,1384500],["2016-02-16",42.96,42.96,2267700],["2016-02-17",43.61,43.61,1493500],["2016-02-18",44,44,2007500],["2016-02-19",44.48,44.48,1495400],["2016-02-22",44.72,44.72,1315900],["2016-02-23",44.1,44.1,1267200],["2016-02-24",44.22,44.22,932100],["2016-02-25",44.55,44.55,838700],["2016-02-26",45.2,45.2,1345800],["2016-02-29",44.75,44.75,1211900],["2016-03-01",45.88,45.88,1244000],["2016-03-02",45.89,45.89,690700],["2016-03-03",45.87,45.87,842400],["2016-03-04",46.22,46.22,1374400],["2016-03-07",46.13,46.13,792000],["2016-03-08",45.63,45.63,941300],["2016-03-09",45.78,45.78,989100],["2016-03-10",45.52,45.52,530300],["2016-03-11",46.2,46.2,667000],["2016-03-14",46.21,46.21,509500],["2016-03-15",46.41,46.41,729300],["2016-03-16",46.79,46.79,561100],["2016-03-17",47.15,47.15,791600],["2016-03-18",47.78,47.78,1868400],["2016-03-21",47.6,47.6,735400],["2016-03-22",47.94,47.94,606500],["2016-03-23",47.57,47.57,798700],["2016-03-24",47.87,47.87,579300],["2016-03-28",47.68,47.68,591500],["2016-03-29",48.27,48.27,1145200],["2016-03-30",48.13,48.13,794500],["2016-03-31",48.44,48.44,1174300],["2016-04-01",49.28,49.28,1232600],["2016-04-04",48.93,48.93,702400],["2016-04-05",48.42,48.42,770200],["2016-04-06",48.57,48.57,1265500],["2016-04-07",48.14,48.14,778300],["2016-04-08",48.24,48.24,331100],["2016-04-11",47.87,47.87,403700],["2016-04-12",47.82,47.82,379700],["2016-04-13",48.25,48.25,689600],["2016-04-14",48.1,48.1,522400],["2016-04-15",48.38,48.38,874600],["2016-04-18",48.86,48.86,411800],["2016-04-19",49.24,49.24,685300],["2016-04-20",48.58,48.58,611300],["2016-04-21",49.11,49.11,793200],["2016-04-22",49.05,49.05,768700],["2016-04-25",48.84,48.84,659200],["2016-04-26",48.49,48.49,878300],["2016-04-27",48.61,48.61,549400],["2016-04-28",48.26,48.26,587000],["2016-04-29",47.52,47.52,1783500],["2016-05-02",48.68,48.68,838500],["2016-05-03",48.31,48.31,513100],["2016-05-04",47.81,47.81,379800],["2016-05-05",47.45,47.45,531500],["2016-05-06",47.86,47.86,541700],["2016-05-09",47.99,47.99,354800],["2016-05-10",48.67,48.67,356600],["2016-05-11",48.2,48.2,485500],["2016-05-12",48.47,48.47,624300],["2016-05-13",47.91,47.91,560300],["2016-05-16",48.61,48.61,959900],["2016-05-17",47.78,47.78,693300],["2016-05-18",48.36,48.36,1190600],["2016-05-19",48.74,48.74,1256100],["2016-05-20",49.92,49.92,1223300],["2016-05-23",49.8,49.8,646100],["2016-05-24",51.18,51.18,1437900],["2016-05-25",51.27,51.27,1303300],["2016-05-26",51.34,51.34,727900],["2016-05-27",51.75,51.75,594600],["2016-05-31",51.67,51.67,947000],["2016-06-01",51.98,51.98,567000],["2016-06-02",52.4,52.4,812900],["2016-06-03",52.03,52.03,595400],["2016-06-06",52.47,52.47,939600],["2016-06-07",52.76,52.76,772700],["2016-06-08",53.44,53.44,957900],["2016-06-09",53.08,53.08,1118600],["2016-06-10",52.5,52.5,696400],["2016-06-13",52.14,52.14,887200],["2016-06-14",52.17,52.17,871600],["2016-06-15",52.53,52.53,788500],["2016-06-16",52.52,52.52,944800],["2016-06-17",52.46,52.46,1384900],["2016-06-20",53.12,53.12,1124200],["2016-06-21",53.09,53.09,904800],["2016-06-22",53.14,53.14,652000],["2016-06-23",53.93,53.93,698900],["2016-06-24",52.08,52.08,1983800],["2016-06-27",51.33,51.33,1446800],["2016-06-28",52.11,52.11,727200],["2016-06-29",53,53,653600],["2016-06-30",54.08,54.08,1598900],["2016-07-01",53.77,53.77,863800],["2016-07-05",53.56,53.56,796600],["2016-07-06",53.74,53.74,951300],["2016-07-07",53.82,53.82,647300],["2016-07-08",54.25,54.25,1313500],["2016-07-11",54.67,54.67,761200],["2016-07-12",54.91,54.91,1014000],["2016-07-13",54.87,54.87,950300],["2016-07-14",54.79,54.79,750000],["2016-07-15",54.42,54.42,781600],["2016-07-18",54.31,54.31,1137100],["2016-07-19",54.58,54.58,987800],["2016-07-20",54.88,54.88,717400],["2016-07-21",54.45,54.45,815000],["2016-07-22",54.81,54.81,395500],["2016-07-25",54.62,54.62,777300],["2016-07-26",54.17,54.17,1074100],["2016-07-27",54.03,54.03,1212200],["2016-07-28",54.31,54.31,656000],["2016-07-29",54.16,54.16,1149700],["2016-08-01",54.55,54.55,632100],["2016-08-02",54.13,54.13,632400],["2016-08-03",54.36,54.36,961600],["2016-08-04",54.68,54.68,578100],["2016-08-05",55.16,55.16,757900],["2016-08-08",55.13,55.13,588200],["2016-08-09",55.49,55.49,627900],["2016-08-10",55.75,55.75,735100],["2016-08-11",55.88,55.88,445000],["2016-08-12",55.74,55.74,450700],["2016-08-15",56.06,56.06,996200],["2016-08-16",55.86,55.86,719800],["2016-08-17",55.89,55.89,1174600],["2016-08-18",58.5,58.5,1458800],["2016-08-19",58.59,58.59,1211300],["2016-08-22",58.52,58.52,839000],["2016-08-23",58.93,58.93,721100],["2016-08-24",58.61,58.61,724600],["2016-08-25",58.74,58.74,746200],["2016-08-26",59.14,59.14,730500],["2016-08-29",59.29,59.29,536500],["2016-08-30",59.08,59.08,868200],["2016-08-31",59.29,59.29,1200000],["2016-09-01",59.14,59.14,1046700],["2016-09-02",59.67,59.67,888100],["2016-09-06",59.8,59.8,608600],["2016-09-07",59.93,59.93,756700],["2016-09-08",59.71,59.71,664400],["2016-09-09",58.32,58.32,871000],["2016-09-12",59.09,59.09,631400],["2016-09-13",57.93,57.93,905000],["2016-09-14",57.72,57.72,903600],["2016-09-15",58.4,58.4,790500],["2016-09-16",58,58,1057800],["2016-09-19",58.53,58.53,730600],["2016-09-20",58.34,58.34,620500],["2016-09-21",58.98,58.98,780500],["2016-09-22",59.66,59.66,806800],["2016-09-23",59.38,59.38,665300],["2016-09-26",59.18,59.18,639200],["2016-09-27",59.62,59.62,674900],["2016-09-28",59.91,59.91,581200],["2016-09-29",59.08,59.08,800100],["2016-09-30",59.35,59.35,900100],["2016-10-03",58.91,58.91,758000],["2016-10-04",58.79,58.79,832100],["2016-10-05",59.65,59.65,858000],["2016-10-06",59.83,59.83,614800],["2016-10-07",59.26,59.26,1003400],["2016-10-10",60.56,60.56,987300],["2016-10-11",59.57,59.57,579000],["2016-10-12",59.76,59.76,485900],["2016-10-13",59.48,59.48,653300],["2016-10-14",59.75,59.75,899000],["2016-10-17",59.75,59.75,515800],["2016-10-18",59.62,59.62,599400],["2016-10-19",59.76,59.76,642200],["2016-10-20",59.19,59.19,639100],["2016-10-21",59.13,59.13,434300],["2016-10-24",59.45,59.45,491400],["2016-10-25",58.61,58.61,647900],["2016-10-26",58.56,58.56,569700],["2016-10-27",58.33,58.33,584400],["2016-10-28",58.37,58.37,550100],["2016-10-31",59.31,59.31,819800],["2016-11-01",58.3,58.3,802900],["2016-11-02",57.93,57.93,721700],["2016-11-03",57.74,57.74,706000],["2016-11-04",57.65,57.65,576800],["2016-11-07",59.03,59.03,708100],["2016-11-08",59.22,59.22,738600],["2016-11-09",59.02,59.02,1203400],["2016-11-10",58.63,58.63,1137200],["2016-11-11",59.63,59.63,746200],["2016-11-14",59.82,59.82,1269300],["2016-11-15",60.07,60.07,1198800],["2016-11-16",60.77,60.77,912300],["2016-11-17",61.49,61.49,687100],["2016-11-18",61.11,61.11,542300],["2016-11-21",61.31,61.31,678300],["2016-11-22",61.3,61.3,633900],["2016-11-23",61.08,61.08,478300],["2016-11-25",61.56,61.56,370100],["2016-11-28",61.3,61.3,480500],["2016-11-29",61.17,61.17,795000],["2016-11-30",60.48,60.48,1574800],["2016-12-01",56.84,56.84,2070000],["2016-12-02",57.11,57.11,1125200],["2016-12-05",57.42,57.42,1226600],["2016-12-06",58,58,1262000],["2016-12-07",58.92,58.92,960400],["2016-12-08",59.31,59.31,929300],["2016-12-09",58.9,58.9,906400],["2016-12-12",59.92,59.92,1008500],["2016-12-13",60.28,60.28,1008600],["2016-12-14",59.96,59.96,775800],["2016-12-15",60.37,60.37,960700],["2016-12-16",60.11,60.11,1680500],["2016-12-19",60.37,60.37,473200],["2016-12-20",60.42,60.42,573000],["2016-12-21",60.1,60.1,532600],["2016-12-22",59.41,59.41,893700],["2016-12-23",59.76,59.76,365200],["2016-12-27",59.85,59.85,327600],["2016-12-28",59.22,59.22,433500],["2016-12-29",59.42,59.42,707300],["2016-12-30",58.86,58.86,623000],["2017-01-03",59.37,59.37,595800],["2017-01-04",59.57,59.57,790300],["2017-01-05",59.79,59.79,1081200],["2017-01-06",60,60,647900],["2017-01-09",60.08,60.08,496000],["2017-01-10",60.69,60.69,679100],["2017-01-11",60.91,60.91,492000],["2017-01-12",60.88,60.88,356800],["2017-01-13",61.34,61.34,397900],["2017-01-17",60.74,60.74,504300],["2017-01-18",60.76,60.76,580100],["2017-01-19",60.91,60.91,602800],["2017-01-20",60.77,60.77,565500],["2017-01-23",60.83,60.83,314800],["2017-01-24",62.41,62.41,878200],["2017-01-25",62.68,62.68,517700],["2017-01-26",62.2,62.2,541400],["2017-01-27",62.5,62.5,261800],["2017-01-30",62.62,62.62,596500],["2017-01-31",62.89,62.89,814300],["2017-02-01",62.62,62.62,658100],["2017-02-02",64.18,64.18,1024100],["2017-02-03",64.9,64.9,843300],["2017-02-06",65.17,65.17,944800],["2017-02-07",65.2,65.2,572600],["2017-02-08",64.79,64.79,755400],["2017-02-09",65.44,65.44,823700],["2017-02-10",65.29,65.29,1168600],["2017-02-13",65.98,65.98,724600],["2017-02-14",65.84,65.84,798500],["2017-02-15",66.26,66.26,896200],["2017-02-16",70.66,70.66,2392100],["2017-02-17",70.51,70.51,1576800],["2017-02-21",70.98,70.98,1287100],["2017-02-22",71.26,71.26,891600],["2017-02-23",71.22,71.22,984600],["2017-02-24",72.06,72.06,845600],["2017-02-27",72.26,72.26,912800],["2017-02-28",71.44,71.44,773400],["2017-03-01",72.24,72.24,961500],["2017-03-02",71.01,71.01,1096100],["2017-03-03",71.03,71.03,827200],["2017-03-06",70.75,70.75,884200],["2017-03-07",71.08,71.08,617500],["2017-03-08",71.35,71.35,581200],["2017-03-09",71.39,71.39,411500],["2017-03-10",71.83,71.83,411000],["2017-03-13",72.09,72.09,555600],["2017-03-14",70.76,70.76,2214900],["2017-03-15",70.25,70.25,30294600],["2017-03-16",70.76,70.76,2182800],["2017-03-17",71.14,71.14,2542500],["2017-03-20",71.52,71.52,998100],["2017-03-21",70.61,70.61,1420200],["2017-03-22",71.07,71.07,870300],["2017-03-23",71.22,71.22,789200],["2017-03-24",71.15,71.15,638900],["2017-03-27",71.36,71.36,594300],["2017-03-28",71.96,71.96,1223200],["2017-03-29",72.25,72.25,1092000],["2017-03-30",72.21,72.21,677900],["2017-03-31",72.13,72.13,611700],["2017-04-03",72.2,72.2,1082300],["2017-04-04",71.98,71.98,885500],["2017-04-05",71.45,71.45,807300],["2017-04-06",71.34,71.34,1232300],["2017-04-07",71.46,71.46,743500],["2017-04-10",71.34,71.34,886000],["2017-04-11",71.44,71.44,1102700],["2017-04-12",70.97,70.97,641700],["2017-04-13",70.93,70.93,1032100],["2017-04-17",71.13,71.13,1284000],["2017-04-18",71.76,71.76,1208200],["2017-04-19",72.23,72.23,1002100],["2017-04-20",72.56,72.56,1084200],["2017-04-21",72.6,72.6,677500],["2017-04-24",73.85,73.85,1179700],["2017-04-25",73.34,73.34,1109700],["2017-04-26",73.25,73.25,827200],["2017-04-27",73.66,73.66,738000],["2017-04-28",73.7,73.7,1329800],["2017-05-01",73.94,73.94,803200],["2017-05-02",73.75,73.75,816800],["2017-05-03",73.82,73.82,878400],["2017-05-04",74,74,820700],["2017-05-05",74.28,74.28,775200],["2017-05-08",73.8,73.8,626800],["2017-05-09",74.12,74.12,681300],["2017-05-10",74.54,74.54,811600],["2017-05-11",74.49,74.49,714600],["2017-05-12",74.42,74.42,707900],["2017-05-15",74.96,74.96,1144700],["2017-05-16",75.12,75.12,1178300],["2017-05-17",73.4,73.4,2007200],["2017-05-18",70.93,70.93,2952200],["2017-05-19",70.99,70.99,2323800],["2017-05-22",72.25,72.25,1573600],["2017-05-23",72.6,72.6,1267000],["2017-05-24",73.03,73.03,1416900],["2017-05-25",73.53,73.53,1058200],["2017-05-26",74.37,74.37,1368400],["2017-05-30",74.7,74.7,1275500],["2017-05-31",74.87,74.87,3856700],["2017-06-01",74.93,74.93,1318700],["2017-06-02",75.82,75.82,1288500],["2017-06-05",75.76,75.76,905400],["2017-06-06",75.81,75.81,940200],["2017-06-07",76.07,76.07,921500],["2017-06-08",76.12,76.12,889900],["2017-06-09",74.93,74.93,1194000],["2017-06-12",73.89,73.89,1553500],["2017-06-13",74.66,74.66,1173300],["2017-06-14",74.34,74.34,1011300],["2017-06-15",74.02,74.02,1325300],["2017-06-16",73.78,73.78,1360300],["2017-06-19",74.71,74.71,1178300],["2017-06-20",74.61,74.61,888300],["2017-06-21",74.65,74.65,863100],["2017-06-22",74.59,74.59,779300],["2017-06-23",74.36,74.36,1971200],["2017-06-26",74.52,74.52,905200],["2017-06-27",73.65,73.65,840900],["2017-06-28",74.26,74.26,735000],["2017-06-29",72.97,72.97,900600],["2017-06-30",72.93,72.93,779800],["2017-07-03",72.12,72.12,530300],["2017-07-05",72.74,72.74,1081900],["2017-07-06",72.53,72.53,1042900],["2017-07-07",73.15,73.15,697800],["2017-07-10",73.5,73.5,833000],["2017-07-11",73.54,73.54,732600],["2017-07-12",75.16,75.16,949900],["2017-07-13",74.89,74.89,685500],["2017-07-14",75.27,75.27,554500],["2017-07-17",75.64,75.64,480000],["2017-07-18",75.66,75.66,384800],["2017-07-19",76.41,76.41,536700],["2017-07-20",75.82,75.82,556500],["2017-07-21",75.91,75.91,453400],["2017-07-24",76.34,76.34,687700],["2017-07-25",76.4,76.4,845000],["2017-07-26",76.69,76.69,417000],["2017-07-27",76.36,76.36,748200],["2017-07-28",76.43,76.43,352100],["2017-07-31",76.57,76.57,579400],["2017-08-01",76.77,76.77,661000],["2017-08-02",76.04,76.04,690000],["2017-08-03",76.1,76.1,724800],["2017-08-04",76.61,76.61,1125600],["2017-08-07",77.15,77.15,506000],["2017-08-08",76.82,76.82,871600],["2017-08-09",76.85,76.85,636700],["2017-08-10",75.65,75.65,1003300],["2017-08-11",76.27,76.27,592000],["2017-08-14",77.28,77.28,801100],["2017-08-15",78.23,78.23,959600],["2017-08-16",79.09,79.09,928600],["2017-08-17",76.76,76.76,1816400],["2017-08-18",77.22,77.22,1173900],["2017-08-21",77.95,77.95,811600],["2017-08-22",78.84,78.84,741700],["2017-08-23",78.53,78.53,639800],["2017-08-24",78.55,78.55,586400],["2017-08-25",78.49,78.49,873200],["2017-08-28",78.79,78.79,751300],["2017-08-29",78.8,78.8,807500],["2017-08-30",79.6,79.6,519700],["2017-08-31",80.42,80.42,907800],["2017-09-01",80.41,80.41,782000],["2017-09-05",80.01,80.01,1406000],["2017-09-06",80,80,1203100],["2017-09-07",79.79,79.79,844700],["2017-09-08",79.54,79.54,675500],["2017-09-11",79.6,79.6,1031800],["2017-09-12",79.57,79.57,928200],["2017-09-13",79.1,79.1,462500],["2017-09-14",80.21,80.21,1848400],["2017-09-15",79.8,79.8,1376200],["2017-09-18",80.43,80.43,781200],["2017-09-19",81.15,81.15,854300],["2017-09-20",80.7,80.7,762000],["2017-09-21",80.06,80.06,501200],["2017-09-22",80.36,80.36,471300],["2017-09-25",79.42,79.42,616800],["2017-09-26",79.15,79.15,601200],["2017-09-27",79.83,79.83,615100],["2017-09-28",79.88,79.88,481700],["2017-09-29",80.53,80.53,802600],["2017-10-02",81.18,81.18,984300],["2017-10-03",81.27,81.27,635900],["2017-10-04",81.89,81.89,475800],["2017-10-05",82.07,82.07,513400],["2017-10-06",82.48,82.48,575500],["2017-10-09",82.71,82.71,356000],["2017-10-10",82.68,82.68,618800],["2017-10-11",82.86,82.86,1342700],["2017-10-12",84.74,84.74,1146200],["2017-10-13",84.61,84.61,831000],["2017-10-16",84.07,84.07,642300],["2017-10-17",83.72,83.72,523200],["2017-10-18",83.18,83.18,502100],["2017-10-19",83.38,83.38,739900],["2017-10-20",84.32,84.32,662900],["2017-10-23",84.28,84.28,507600],["2017-10-24",84.77,84.77,752600],["2017-10-25",85.69,85.69,1391800],["2017-10-26",86.81,86.81,1067400],["2017-10-27",87.19,87.19,811600],["2017-10-30",86.26,86.26,852400],["2017-10-31",86.52,86.52,871300],["2017-11-01",86.12,86.12,765700],["2017-11-02",86.95,86.95,686300],["2017-11-03",86.92,86.92,801100],["2017-11-06",87.22,87.22,1174500],["2017-11-07",86.91,86.91,1448500],["2017-11-08",87.07,87.07,902300],["2017-11-09",86.9,86.9,785000],["2017-11-10",87.28,87.28,1327200],["2017-11-13",87.82,87.82,986100],["2017-11-14",87.76,87.76,1201400],["2017-11-15",87.63,87.63,936600],["2017-11-16",89.04,89.04,1219400],["2017-11-17",88.36,88.36,884600],["2017-11-20",88.9,88.9,721400],["2017-11-21",89.38,89.38,713200],["2017-11-22",89.34,89.34,570300],["2017-11-24",90.15,90.15,445900],["2017-11-27",89.23,89.23,901400],["2017-11-28",89.8,89.8,1116000],["2017-11-29",86.77,86.77,1649200],["2017-11-30",90.38,90.38,2950800],["2017-12-01",90.32,90.32,1765200],["2017-12-04",87.72,87.72,1384000],["2017-12-05",87.34,87.34,1140900],["2017-12-06",88.65,88.65,1287100],["2017-12-07",90.33,90.33,1436100],["2017-12-08",90.51,90.51,1335500],["2017-12-11",89.56,89.56,1312100],["2017-12-12",87.58,87.58,1538100],["2017-12-13",88.25,88.25,1234700],["2017-12-14",87.98,87.98,971100],["2017-12-15",87.86,87.86,6602300],["2017-12-18",87.92,87.92,1548200],["2017-12-19",88.37,88.37,1370500],["2017-12-20",87.1,87.1,749700],["2017-12-21",86.48,86.48,606600],["2017-12-22",85.82,85.82,842800],["2017-12-26",85.35,85.35,800700],["2017-12-27",85.71,85.71,1050900],["2017-12-28",85.65,85.65,711400],["2017-12-29",85.24,85.24,620700],["2018-01-02",86.03,86.03,984400],["2018-01-03",87.06,87.06,877200],["2018-01-04",87.89,87.89,1059900],["2018-01-05",88.93,88.93,905200],["2018-01-08",89.76,89.76,1010100],["2018-01-09",89.69,89.69,776900],["2018-01-10",89.34,89.34,687200],["2018-01-11",89.71,89.71,696200],["2018-01-12",90.37,90.37,616100],["2018-01-16",89.27,89.27,940100],["2018-01-17",90.98,90.98,658100],["2018-01-18",91.47,91.47,958800],["2018-01-19",92.61,92.61,1027400],["2018-01-22",92.96,92.96,743100],["2018-01-23",93.38,93.38,572900],["2018-01-24",92.84,92.84,711600],["2018-01-25",91.91,91.91,663000],["2018-01-26",92.96,92.96,758200],["2018-01-29",91.28,91.28,779700],["2018-01-30",91.32,91.32,826400],["2018-01-31",92.61,92.61,1099400],["2018-02-01",91.38,91.38,1115000],["2018-02-02",90.16,90.16,1017500],["2018-02-05",87.62,87.62,1488000],["2018-02-06",87.45,87.45,1815700],["2018-02-07",85.85,85.85,1431400],["2018-02-08",82.62,82.62,1827400],["2018-02-09",84.34,84.34,1718700],["2018-02-12",85.33,85.33,908800],["2018-02-13",85.5,85.5,752500],["2018-02-14",86.62,86.62,1292600],["2018-02-15",88.93,88.93,1414100],["2018-02-16",89.07,89.07,1184500],["2018-02-20",89.76,89.76,1191600],["2018-02-21",88.46,88.46,1474800],["2018-02-22",84.38,84.38,3378500],["2018-02-23",85.24,85.24,1577500],["2018-02-26",85.47,85.47,977000],["2018-02-27",84.94,84.94,1048700],["2018-02-28",84.67,84.67,1253600],["2018-03-01",84.53,84.53,1778900],["2018-03-02",85.77,85.77,1148800],["2018-03-05",86.06,86.06,873800],["2018-03-06",86.26,86.26,880900],["2018-03-07",86.74,86.74,779400],["2018-03-08",88.64,88.64,1587800],["2018-03-09",89.73,89.73,952300],["2018-03-12",89.09,89.09,797500],["2018-03-13",88.48,88.48,737700],["2018-03-14",87.82,87.82,620200],["2018-03-15",87.83,87.83,581200],["2018-03-16",88.13,88.13,1275200],["2018-03-19",86.61,86.61,913800],["2018-03-20",86.71,86.71,621300],["2018-03-21",86.59,86.59,647500],["2018-03-22",84.8,84.8,821200],["2018-03-23",82.36,82.36,783200],["2018-03-26",84.22,84.22,888700],["2018-03-27",82.89,82.89,1023600],["2018-03-28",82.3,82.3,1187100],["2018-03-29",83.24,83.24,1202200],["2018-04-02",80.77,80.77,1126400],["2018-04-03",81.64,81.64,863900],["2018-04-04",82.74,82.74,1080300],["2018-04-05",82.96,82.96,729700],["2018-04-06",81.39,81.39,1207000],["2018-04-09",81.75,81.75,954400],["2018-04-10",82.63,82.63,1026800],["2018-04-11",83.16,83.16,975400],["2018-04-12",84.48,84.48,692800],["2018-04-13",83.82,83.82,734900],["2018-04-16",84.48,84.48,889100],["2018-04-17",86.2,86.2,928500],["2018-04-18",85.69,85.69,812900],["2018-04-19",84.14,84.14,901000],["2018-04-20",83.01,83.01,1420900],["2018-04-23",82.6,82.6,987900],["2018-04-24",84.04,84.04,1789100],["2018-04-25",83.74,83.74,1373300],["2018-04-26",85.41,85.41,1117000],["2018-04-27",85.19,85.19,858100],["2018-04-30",85.51,85.51,1127200],["2018-05-01",86.07,86.07,643200],["2018-05-02",86.01,86.01,988800],["2018-05-03",86.49,86.49,1160300],["2018-05-04",87.72,87.72,503400],["2018-05-07",89,89,982500],["2018-05-08",89.05,89.05,1307600],["2018-05-09",90.83,90.83,843200],["2018-05-10",91.19,91.19,1020000],["2018-05-11",91.02,91.02,1050800],["2018-05-14",89.89,89.89,805500],["2018-05-15",88.66,88.66,977000],["2018-05-16",88.95,88.95,851100],["2018-05-17",88.9,88.9,813700],["2018-05-18",89.25,89.25,2569900],["2018-05-21",89.43,89.43,697100],["2018-05-22",89.27,89.27,713100],["2018-05-23",90.33,90.33,1259600],["2018-05-24",88.56,88.56,2177300],["2018-05-25",88.32,88.32,901600],["2018-05-29",87.78,87.78,844400],["2018-05-30",87.5,87.5,657000],["2018-05-31",88.07,88.07,1375000],["2018-06-01",89.46,89.46,805800],["2018-06-04",89.68,89.68,556600],["2018-06-05",90.3,90.3,802500],["2018-06-06",91.43,91.43,973200],["2018-06-07",90.12,90.12,923800],["2018-06-08",90.51,90.51,765500],["2018-06-11",90.59,90.59,516700],["2018-06-12",90.79,90.79,439100],["2018-06-13",90.47,90.47,709000],["2018-06-14",90.87,90.87,545400],["2018-06-15",90.57,90.57,1362500],["2018-06-18",90.48,90.48,923400],["2018-06-19",89.2,89.2,1171000],["2018-06-20",90.31,90.31,930100],["2018-06-21",89.23,89.23,622300],["2018-06-22",88.12,88.12,1020200],["2018-06-25",86.52,86.52,1001900],["2018-06-26",86.41,86.41,912600],["2018-06-27",84.57,84.57,1126700],["2018-06-28",84.99,84.99,781500],["2018-06-29",85.57,85.57,1312500],["2018-07-02",86.4,86.4,766100],["2018-07-03",86.27,86.27,539400],["2018-07-05",87.17,87.17,746400],["2018-07-06",88.18,88.18,826500],["2018-07-09",88.49,88.49,947000],["2018-07-10",88.99,88.99,1081000],["2018-07-11",89.19,89.19,998800],["2018-07-12",91.48,91.48,892400],["2018-07-13",91.41,91.41,643300],["2018-07-16",91.49,91.49,864300],["2018-07-17",92.11,92.11,1059500],["2018-07-18",91.94,91.94,1267800],["2018-07-19",91.77,91.77,783300],["2018-07-20",91.69,91.69,1053800],["2018-07-23",91.84,91.84,609700],["2018-07-24",91.97,91.97,1011500],["2018-07-25",93.16,93.16,1067800],["2018-07-26",93.15,93.15,749900],["2018-07-27",92.58,92.58,1832700],["2018-07-30",89.33,89.33,1961600],["2018-07-31",89.43,89.43,1258800],["2018-08-01",89.75,89.75,733200],["2018-08-02",90.66,90.66,1120000],["2018-08-03",91.14,91.14,703100],["2018-08-06",92.33,92.33,965400],["2018-08-07",92.65,92.65,1339000],["2018-08-08",92.88,92.88,795300],["2018-08-09",93.42,93.42,1016900],["2018-08-10",93.53,93.53,1159000],["2018-08-13",92.87,92.87,914400],["2018-08-14",93.2,93.2,588300],["2018-08-15",92.64,92.64,770500],["2018-08-16",93.42,93.42,768400],["2018-08-17",93.34,93.34,820400],["2018-08-20",93.55,93.55,816100],["2018-08-21",93.92,93.92,768800],["2018-08-22",94.67,94.67,1117600],["2018-08-23",100.69,100.69,4212100],["2018-08-24",102.13,102.13,1969600],["2018-08-27",102.13,102.13,1202800],["2018-08-28",101.86,101.86,803900],["2018-08-29",102.17,102.17,799700],["2018-08-30",102.03,102.03,747500],["2018-08-31",102.14,102.14,797500],["2018-09-04",101.82,101.82,853300],["2018-09-05",100.67,100.67,1227900],["2018-09-06",101.78,101.78,1023400],["2018-09-07",102.05,102.05,1159400],["2018-09-10",102.59,102.59,1379500],["2018-09-11",102.44,102.44,1473700],["2018-09-12",102.09,102.09,961000],["2018-09-13",102.81,102.81,854500],["2018-09-14",102.72,102.72,719200],["2018-09-17",100.07,100.07,1318100],["2018-09-18",99.6,99.6,1128600],["2018-09-19",98.94,98.94,982800],["2018-09-20",99.78,99.78,1237000],["2018-09-21",99.22,99.22,2234200],["2018-09-24",99.42,99.42,1258200],["2018-09-25",98.84,98.84,1516400],["2018-09-26",98,98,1337900],["2018-09-27",98.65,98.65,1109200],["2018-09-28",98.61,98.61,1140900],["2018-10-01",97.87,97.87,955700],["2018-10-02",96.97,96.97,1175400],["2018-10-03",97.33,97.33,957400],["2018-10-04",94.63,94.63,1397800],["2018-10-05",93.2,93.2,1620200],["2018-10-08",91.29,91.29,2017700],["2018-10-09",90.85,90.85,1277500],["2018-10-10",86.81,86.81,1643500],["2018-10-11",85.75,85.75,1519600],["2018-10-12",88.12,88.12,1558400],["2018-10-15",86.88,86.88,1071500],["2018-10-16",89.24,89.24,1283800],["2018-10-17",89.57,89.57,991700],["2018-10-18",88.57,88.57,1977500],["2018-10-19",88.1,88.1,1796100],["2018-10-22",88.83,88.83,983300],["2018-10-23",92.39,92.39,2380300],["2018-10-24",87.76,87.76,1775800],["2018-10-25",89.64,89.64,1474000],["2018-10-26",87.51,87.51,1303800],["2018-10-29",86.9,86.9,1307700],["2018-10-30",87.81,87.81,871900],["2018-10-31",89.53,89.53,939700],["2018-11-01",90.14,90.14,874000],["2018-11-02",89.56,89.56,680400],["2018-11-05",90,90,621800],["2018-11-06",90.27,90.27,947800],["2018-11-07",93.22,93.22,1077300],["2018-11-08",94.34,94.34,851200],["2018-11-09",93.35,93.35,787400],["2018-11-12",89.74,89.74,934000],["2018-11-13",89.9,89.9,823700],["2018-11-14",89.58,89.58,922800],["2018-11-15",91.56,91.56,902500],["2018-11-16",90.14,90.14,2541200],["2018-11-19",85.71,85.71,1255700],["2018-11-20",85.17,85.17,1709900],["2018-11-21",86.66,86.66,1449300],["2018-11-23",85.59,85.59,539700],["2018-11-26",88.3,88.3,1282700],["2018-11-27",86.96,86.96,1434600],["2018-11-28",90.45,90.45,1565800],["2018-11-29",89.52,89.52,996000],["2018-11-30",91.94,91.94,3192200],["2018-12-03",92.9,92.9,1815100],["2018-12-04",89.45,89.45,1347400],["2018-12-06",91.19,91.19,2528700],["2018-12-07",87.82,87.82,1417000],["2018-12-10",89.34,89.34,1206000],["2018-12-11",89.07,89.07,1328200],["2018-12-12",89.76,89.76,1311300],["2018-12-13",89.29,89.29,1326000],["2018-12-14",87.65,87.65,1114900],["2018-12-17",85.63,85.63,1600500],["2018-12-18",85.66,85.66,1335700],["2018-12-19",84.12,84.12,1728100],["2018-12-20",83.7,83.7,1360500],["2018-12-21",80.8,80.8,2713900],["2018-12-24",79.24,79.24,509400],["2018-12-26",82.79,82.79,2946800],["2018-12-27",83.24,83.24,1194900],["2018-12-28",83.64,83.64,796800],["2018-12-31",84.24,84.24,833000],["2019-01-02",84.05,84.05,958700],["2019-01-03",81.11,81.11,882800],["2019-01-04",83.9,83.9,1416500],["2019-01-07",85.76,85.76,852500],["2019-01-08",86.1,86.1,1057400],["2019-01-09",86.96,86.96,1078900],["2019-01-10",87.82,87.82,978600],["2019-01-11",87.71,87.71,1303300],["2019-01-14",87.41,87.41,1313300],["2019-01-15",88.47,88.47,1184600],["2019-01-16",88.95,88.95,696200],["2019-01-17",89.14,89.14,815300],["2019-01-18",91.49,91.49,1207400],["2019-01-22",89.79,89.79,1523400],["2019-01-23",89.98,89.98,1122000],["2019-01-24",91.42,91.42,1942500],["2019-01-25",93.55,93.55,1239200],["2019-01-28",91.65,91.65,796900],["2019-01-29",90.34,90.34,601800],["2019-01-30",92.43,92.43,765300],["2019-01-31",93.35,93.35,834200],["2019-02-01",94.79,94.79,885700],["2019-02-04",97.56,97.56,1395800],["2019-02-05",98.71,98.71,1532000],["2019-02-06",99.74,99.74,1109100],["2019-02-07",98.45,98.45,1351200],["2019-02-08",99.42,99.42,636500],["2019-02-11",98.87,98.87,857100],["2019-02-12",101.59,101.59,916200],["2019-02-13",100.66,100.66,943200],["2019-02-14",100.61,100.61,871900],["2019-02-15",101.65,101.65,586800],["2019-02-19",101.86,101.86,905300],["2019-02-20",102.98,102.98,1376500],["2019-02-21",101.47,101.47,3043200],["2019-02-22",102.3,102.3,1895300],["2019-02-25",102.89,102.89,950300],["2019-02-26",102.57,102.57,743000],["2019-02-27",102.63,102.63,533600],["2019-02-28",101.68,101.68,1139000],["2019-03-01",103.19,103.19,790100],["2019-03-04",103,103,1153800],["2019-03-05",103.38,103.38,917500],["2019-03-06",103.68,103.68,902300],["2019-03-07",103.26,103.26,1032500],["2019-03-08",103.2,103.2,1075100],["2019-03-11",105.41,105.41,1475700],["2019-03-12",106.9,106.9,1426400],["2019-03-13",107.63,107.63,1784000],["2019-03-14",108,108,990200],["2019-03-15",109.17,109.17,2304500],["2019-03-18",109.31,109.31,1405800],["2019-03-19",109.19,109.19,1150000],["2019-03-20",109.27,109.27,876900],["2019-03-21",112.91,112.91,1325600],["2019-03-22",110.31,110.31,1372300],["2019-03-25",111.36,111.36,1144200],["2019-03-26",112.4,112.4,1263000],["2019-03-27",112.49,112.49,1402000],["2019-03-28",113.93,113.93,844800],["2019-03-29",115.15,115.15,1108500],["2019-04-01",117.57,117.57,1392000],["2019-04-02",117.51,117.51,1497100],["2019-04-03",117.42,117.42,2138300],["2019-04-04",115.26,115.26,1239700],["2019-04-05",116.59,116.59,1845400],["2019-04-08",116.43,116.43,990400],["2019-04-09",116.69,116.69,768100],["2019-04-10",117.28,117.28,740500],["2019-04-11",117.76,117.76,881400],["2019-04-12",118.19,118.19,832600],["2019-04-15",117.57,117.57,767200],["2019-04-16",116.73,116.73,765600],["2019-04-17",116.04,116.04,1049400],["2019-04-18",115.98,115.98,1064400],["2019-04-22",116.99,116.99,491900],["2019-04-23",119.89,119.89,1406400],["2019-04-24",119.87,119.87,948500],["2019-04-25",119.7,119.7,730700],["2019-04-26",120.12,120.12,788900],["2019-04-29",119.86,119.86,667600],["2019-04-30",121.08,121.08,794900],["2019-05-01",120.09,120.09,678500],["2019-05-02",120.7,120.7,777800],["2019-05-03",121.65,121.65,662100],["2019-05-06",121.53,121.53,744600],["2019-05-07",119.57,119.57,928700],["2019-05-08",119.36,119.36,646300],["2019-05-09",118.9,118.9,729700],["2019-05-10",119.82,119.82,661300],["2019-05-13",115.9,115.9,910600],["2019-05-14",117.74,117.74,737000],["2019-05-15",120.23,120.23,644500],["2019-05-16",123.17,123.17,2070700],["2019-05-17",121.39,121.39,1362300],["2019-05-20",115.01,115.01,2159300],["2019-05-21",115.78,115.78,1726900],["2019-05-22",115.09,115.09,2460300],["2019-05-23",117.01,117.01,2387000],["2019-05-24",116.71,116.71,1946400],["2019-05-28",117.88,117.88,1830900],["2019-05-29",116.22,116.22,867700],["2019-05-30",117.04,117.04,1065000],["2019-05-31",116.44,116.44,1158500],["2019-06-03",113.41,113.41,1245400],["2019-06-04",118.05,118.05,1734300],["2019-06-05",120.98,120.98,1209000],["2019-06-06",122.12,122.12,1346500],["2019-06-07",123.9,123.9,1175400],["2019-06-10",126.22,126.22,1054400],["2019-06-11",126.14,126.14,1116400],["2019-06-12",126.74,126.74,682200],["2019-06-13",125.98,125.98,764800],["2019-06-14",124.8,124.8,916700],["2019-06-17",124.52,124.52,999000],["2019-06-18",125.86,125.86,1253700],["2019-06-19",127.65,127.65,1258400],["2019-06-20",130.00999,130.00999,1357200],["2019-06-21",128.84,128.84,1630500],["2019-06-24",128.11,128.11,807200],["2019-06-25",124.64,124.64,1367300],["2019-06-26",123.98,123.98,1515000],["2019-06-27",125.62,125.62,989400],["2019-06-28",128.69,128.69,4970900],["2019-07-01",131.42999,131.42999,1439300],["2019-07-02",133.46001,133.46001,1156400],["2019-07-03",134.89,134.89,991400],["2019-07-05",135.39999,135.39999,1008600],["2019-07-08",135.60001,135.60001,1483400],["2019-07-09",135.86,135.86,1117400],["2019-07-10",137.57001,137.57001,1063300],["2019-07-11",136.44,136.44,1231300],["2019-07-12",137.41,137.41,695300],["2019-07-15",137.46001,137.46001,671900],["2019-07-16",135.91,135.91,758600],["2019-07-17",135.75,135.75,609400],["2019-07-18",136.03999,136.03999,858200],["2019-07-19",134.99001,134.99001,771400],["2019-07-22",135.42,135.42,619600],["2019-07-23",136.16,136.16,918300],["2019-07-24",137.62,137.62,622100],["2019-07-25",137.5,137.5,712400],["2019-07-26",137.09,137.09,646200],["2019-07-29",136.21001,136.21001,697900],["2019-07-30",135.37,135.37,548300],["2019-07-31",132.75999,132.75999,854200],["2019-08-01",132.52,132.52,756600],["2019-08-02",129.35001,129.35001,1111900],["2019-08-05",124.77,124.77,1338200],["2019-08-06",126.23,126.23,878100],["2019-08-07",127.04,127.04,688300],["2019-08-08",131.97,131.97,990900],["2019-08-09",131,131,805300],["2019-08-12",128.16,128.16,793800],["2019-08-13",132.12,132.12,1326500],["2019-08-14",126.71,126.71,1153500],["2019-08-15",127.29,127.29,689300],["2019-08-16",128.98,128.98,860600],["2019-08-19",129.94,129.94,743600],["2019-08-20",129.96001,129.96001,736500],["2019-08-21",131.84,131.84,1235300],["2019-08-22",139,139,2887200],["2019-08-23",135.05,135.05,1622900],["2019-08-26",136.62,136.62,1316700],["2019-08-27",136.69,136.69,1295300],["2019-08-28",136.75,136.75,1037300],["2019-08-29",141.31,141.31,1072800],["2019-08-30",141.81,141.81,831100],["2019-09-03",139.27,139.27,879200],["2019-09-04",141.52,141.52,874200],["2019-09-05",145.95,145.95,1231500],["2019-09-06",145.50999,145.50999,903200],["2019-09-09",141.25999,141.25999,1515500],["2019-09-10",135.25,135.25,1636900],["2019-09-11",134.64,134.64,1744400],["2019-09-12",137.39,137.39,1231600],["2019-09-13",134.64,134.64,1155800],["2019-09-16",133.24001,133.24001,1150600],["2019-09-17",136.7,136.7,1028300],["2019-09-18",136.5,136.5,978700],["2019-09-19",137.13,137.13,777300],["2019-09-20",135.72,135.72,1196700],["2019-09-23",137.11,137.11,891600],["2019-09-24",136.48,136.48,1131700],["2019-09-25",139.39,139.39,948100],["2019-09-26",140.74001,140.74001,754400],["2019-09-27",136.21001,136.21001,1081700],["2019-09-30",137.25,137.25,893000],["2019-10-01",135.99001,135.99001,784300],["2019-10-02",133.31,133.31,1066100],["2019-10-03",136.03,136.03,772200],["2019-10-04",138.78,138.78,815300],["2019-10-07",137.89,137.89,591200],["2019-10-08",133.94,133.94,871700],["2019-10-09",135.78999,135.78999,886300],["2019-10-10",138.22,138.22,998300],["2019-10-11",138.61,138.61,770900],["2019-10-14",138.85001,138.85001,422700],["2019-10-15",140.66,140.66,741700],["2019-10-16",138.74001,138.74001,735900],["2019-10-17",136.83,136.83,795800],["2019-10-18",134.95,134.95,1099800],["2019-10-21",136.67999,136.67999,717300],["2019-10-22",132.12,132.12,1355900],["2019-10-23",133.96001,133.96001,647200],["2019-10-24",137.72,137.72,852800],["2019-10-25",137.14,137.14,573200],["2019-10-28",137.28999,137.28999,503900],["2019-10-29",136.67999,136.67999,720400],["2019-10-30",137.61,137.61,995700],["2019-10-31",135.75,135.75,1061100],["2019-11-01",136.10001,136.10001,954200],["2019-11-04",135.77,135.77,944500],["2019-11-05",135.63,135.63,805200],["2019-11-06",136.57001,136.57001,590200],["2019-11-07",135.23,135.23,925300],["2019-11-08",136.21001,136.21001,763700],["2019-11-11",137.81,137.81,680000],["2019-11-12",138.89,138.89,656900],["2019-11-13",139.2,139.2,620500],["2019-11-14",138.13,138.13,674100],["2019-11-15",139.71001,139.71001,731300],["2019-11-18",139.23,139.23,644900],["2019-11-19",141.75,141.75,1064200],["2019-11-20",140.84,140.84,772200],["2019-11-21",138.77,138.77,765400],["2019-11-22",135.38,135.38,1035500],["2019-11-25",138.19,138.19,1079600],["2019-11-26",140.07001,140.07001,2325500],["2019-11-27",141.77,141.77,924900],["2019-11-29",141.03999,141.03999,519400],["2019-12-02",135.49001,135.49001,1413200],["2019-12-03",135.21001,135.21001,965100],["2019-12-04",136.00999,136.00999,1020000],["2019-12-05",131.88,131.88,2120000],["2019-12-06",134.21001,134.21001,1416500],["2019-12-09",132.24001,132.24001,1136100],["2019-12-10",131.61,131.61,1455600],["2019-12-11",132.08,132.08,1443500],["2019-12-12",135.88,135.88,1852800],["2019-12-13",136.7,136.7,730100],["2019-12-16",136.60001,136.60001,875400],["2019-12-17",136.94,136.94,1121500],["2019-12-18",138.10001,138.10001,932300],["2019-12-19",139.5,139.5,1131600],["2019-12-20",139.88,139.88,2666700],["2019-12-23",139.91,139.91,1073200],["2019-12-24",138.21001,138.21001,417800],["2019-12-26",140.07001,140.07001,539400],["2019-12-27",140.62,140.62,533400],["2019-12-30",139.10001,139.10001,613200],["2019-12-31",139.2,139.2,732900],["2020-01-02",142.87,142.87,1095100],["2020-01-03",141.75999,141.75999,834800],["2020-01-06",141.98,141.98,924800],["2020-01-07",142.96001,142.96001,701100],["2020-01-08",145.86,145.86,1241800],["2020-01-09",148.67,148.67,1211800],["2020-01-10",148.46001,148.46001,739500],["2020-01-13",149.92999,149.92999,717100],["2020-01-14",148.19,148.19,802300],["2020-01-15",147.91,147.91,842400],["2020-01-16",149.69,149.69,819300],["2020-01-17",151.86,151.86,1431800],["2020-01-21",153.58,153.58,1015800],["2020-01-22",153.42999,153.42999,648900],["2020-01-23",154.96001,154.96001,856500],["2020-01-24",154.05,154.05,826500],["2020-01-27",150.38,150.38,886600],["2020-01-28",152.05,152.05,829800],["2020-01-29",150.44,150.44,765000],["2020-01-30",150.82001,150.82001,1337700],["2020-01-31",147.50999,147.50999,984500],["2020-02-03",150.25999,150.25999,969300],["2020-02-04",155.81,155.81,1160600],["2020-02-05",154.21001,154.21001,982700],["2020-02-06",154.77,154.77,507900],["2020-02-07",154.28,154.28,589000],["2020-02-10",156.92,156.92,676500],["2020-02-11",158.22,158.22,837300],["2020-02-12",159.52,159.52,682600],["2020-02-13",161.37,161.37,788800],["2020-02-14",163.35001,163.35001,784900],["2020-02-18",162.92,162.92,910200],["2020-02-19",164.99001,164.99001,1760900],["2020-02-20",155.08,155.08,4667200],["2020-02-21",149.33,149.33,2777000],["2020-02-24",145.94,145.94,2503500],["2020-02-25",142.16,142.16,2162800],["2020-02-26",142.03999,142.03999,2039900],["2020-02-27",136.83,136.83,1840800],["2020-02-28",137.92999,137.92999,3129100],["2020-03-02",141.63,141.63,1692700],["2020-03-03",140.12,140.12,2075100],["2020-03-04",146.82001,146.82001,1529100],["2020-03-05",142.64,142.64,1486600],["2020-03-06",137.72,137.72,1491300],["2020-03-09",127.7,127.7,1870800],["2020-03-10",135.19,135.19,1614300],["2020-03-11",131.74001,131.74001,2063100],["2020-03-12",119.15,119.15,2429200],["2020-03-13",129.88,129.88,2032200],["2020-03-16",112.75,112.75,2003100],["2020-03-17",119.62,119.62,1780400],["2020-03-18",114.23,114.23,1858000],["2020-03-19",114.96,114.96,1424800],["2020-03-20",110,110,1825500],["2020-03-23",108.48,108.48,1508900],["2020-03-24",120.63,120.63,1709600],["2020-03-25",121.32,121.32,1528100],["2020-03-26",127.97,127.97,1373500],["2020-03-27",124.38,124.38,1300800],["2020-03-30",129.31,129.31,1502100],["2020-03-31",128.78999,128.78999,2463800],["2020-04-01",125.96,125.96,1542100],["2020-04-02",128.64999,128.64999,1843300],["2020-04-03",124.55,124.55,702300],["2020-04-06",135.91,135.91,1314200],["2020-04-07",135.50999,135.50999,1203400],["2020-04-08",138.85001,138.85001,657800],["2020-04-09",136.58,136.58,1104400],["2020-04-13",140.13,140.13,920700],["2020-04-14",147.42999,147.42999,1081800],["2020-04-15",146.17,146.17,932000],["2020-04-16",151.83,151.83,1275400],["2020-04-17",154.98,154.98,1431400],["2020-04-20",151.00999,151.00999,1002600],["2020-04-21",144.84,144.84,1127100],["2020-04-22",150.72,150.72,912100],["2020-04-23",151.99001,151.99001,920500],["2020-04-24",153.03,153.03,910700],["2020-04-27",154.14,154.14,559100],["2020-04-28",151.83,151.83,1052200],["2020-04-29",158.00999,158.00999,1307700],["2020-04-30",157.12,157.12,1581000],["2020-05-01",149.64,149.64,1188300],["2020-05-04",151.08,151.08,913600],["2020-05-05",154.24001,154.24001,693300],["2020-05-06",156.83,156.83,660300],["2020-05-07",158.94,158.94,827100],["2020-05-08",160.17,160.17,723900],["2020-05-11",161.58,161.58,848800],["2020-05-12",158.57001,158.57001,674700],["2020-05-13",156.2,156.2,779300],["2020-05-14",157.83,157.83,838600],["2020-05-15",158.73,158.73,1563000],["2020-05-18",159.87,159.87,830600],["2020-05-19",162.02,162.02,1075400],["2020-05-20",165.47,165.47,1221400],["2020-05-21",168.49001,168.49001,1586800],["2020-05-22",171.11,171.11,1009000],["2020-05-26",168.53,168.53,1075400],["2020-05-27",170.42,170.42,1190100],["2020-05-28",174.05,174.05,1248500],["2020-05-29",180.91,180.91,1567600],["2020-06-01",182.60001,182.60001,1024200],["2020-06-02",183.02,183.02,981900],["2020-06-03",184.21001,184.21001,838400],["2020-06-04",182.45,182.45,689400],["2020-06-05",182.97,182.97,1500800],["2020-06-08",186.82001,186.82001,1060900],["2020-06-09",189.62,189.62,935500],["2020-06-10",189.42,189.42,1113400],["2020-06-11",179.52,179.52,1143600],["2020-06-12",179.60001,179.60001,1156600],["2020-06-15",184.05,184.05,740600],["2020-06-16",186.14999,186.14999,995000],["2020-06-17",188.97,188.97,799100],["2020-06-18",189.88,189.88,646900],["2020-06-19",184.45,184.45,1785100],["2020-06-22",193.27,193.27,1008000],["2020-06-23",192.87,192.87,1104000],["2020-06-24",189.2,189.2,1051900],["2020-06-25",189.69,189.69,711700],["2020-06-26",190.42,190.42,1495400],["2020-06-29",189.72,189.72,755900],["2020-06-30",195,195,1161100],["2020-07-01",196.89999,196.89999,885000],["2020-07-02",197.58,197.58,651000],["2020-07-06",199.39,199.39,564800],["2020-07-07",197.63,197.63,736100],["2020-07-08",201.48,201.48,529700],["2020-07-09",204.55,204.55,791300],["2020-07-10",198.00999,198.00999,1112500],["2020-07-13",194.14999,194.14999,829700],["2020-07-14",195.28,195.28,978500],["2020-07-15",194.35001,194.35001,954500],["2020-07-16",193.22,193.22,745600],["2020-07-17",196.28,196.28,691300],["2020-07-20",201.89999,201.89999,777700],["2020-07-21",199.69,199.69,617600],["2020-07-22",200.66,200.66,530400],["2020-07-23",197.8,197.8,499200],["2020-07-24",193.37,193.37,1206500],["2020-07-27",197.09,197.09,549200],["2020-07-28",194.89999,194.89999,423900],["2020-07-29",198.42,198.42,609100],["2020-07-30",199.34,199.34,374800],["2020-07-31",199.22,199.22,985500],["2020-08-03",202.8,202.8,513100],["2020-08-04",201.85001,201.85001,560500],["2020-08-05",201.56,201.56,465200],["2020-08-06",202.25999,202.25999,465900],["2020-08-07",198.78999,198.78999,518300],["2020-08-10",195.64,195.64,745800],["2020-08-11",191.03999,191.03999,1179700],["2020-08-12",194.34,194.34,802200],["2020-08-13",196.35001,196.35001,601300],["2020-08-14",196.16,196.16,459100],["2020-08-17",200.21001,200.21001,618700],["2020-08-18",200.09,200.09,860400],["2020-08-19",198.22,198.22,833300],["2020-08-20",215.16,215.16,2521000],["2020-08-21",213.10001,213.10001,2014100],["2020-08-24",213.77,213.77,730400],["2020-08-25",216.17,216.17,621000],["2020-08-26",219.77,219.77,704700],["2020-08-27",217.17,217.17,711200],["2020-08-28",219.49001,219.49001,626700],["2020-08-31",221.3,221.3,997900],["2020-09-01",225.34,225.34,679300],["2020-09-02",229.36,229.36,711200],["2020-09-03",214.78999,214.78999,1150300],["2020-09-04",208.98,208.98,1102100],["2020-09-08",198.99001,198.99001,1456700],["2020-09-09",205.33,205.33,784400],["2020-09-10",203.28,203.28,715100],["2020-09-11",200.24001,200.24001,752700],["2020-09-14",205.53999,205.53999,622100],["2020-09-15",210.95,210.95,621900],["2020-09-16",206.86,206.86,737200],["2020-09-17",201.86,201.86,910500],["2020-09-18",197.92999,197.92999,1357300],["2020-09-21",201.98,201.98,604900],["2020-09-22",204.8,204.8,752800],["2020-09-23",197.86,197.86,553200],["2020-09-24",201.50999,201.50999,850100],["2020-09-25",208.5,208.5,808700],["2020-09-28",212.64,212.64,699600],["2020-09-29",212.32001,212.32001,628400],["2020-09-30",213.98,213.98,696400],["2020-10-01",217.09,217.09,718700],["2020-10-02",212.05,212.05,751100],["2020-10-05",216.64,216.64,544100],["2020-10-06",214.34,214.34,689500],["2020-10-07",219.53,219.53,498500],["2020-10-08",219.03,219.03,373800],["2020-10-09",222.82001,222.82001,561600],["2020-10-12",228.92999,228.92999,854300],["2020-10-13",228.17999,228.17999,579100],["2020-10-14",226.81,226.81,604900],["2020-10-15",228.03,228.03,591200],["2020-10-16",226.48,226.48,529600],["2020-10-19",224.37,224.37,442700],["2020-10-20",226.39999,226.39999,550500],["2020-10-21",227.45,227.45,658300],["2020-10-22",225.17,225.17,632800],["2020-10-23",226.74001,226.74001,646000],["2020-10-26",220.63,220.63,600300],["2020-10-27",222.91,222.91,536200],["2020-10-28",217.82001,217.82001,671500],["2020-10-29",219.46001,219.46001,500400],["2020-10-30",213.86,213.86,777400],["2020-11-02",215.78,215.78,765000],["2020-11-03",221.74001,221.74001,502100],["2020-11-04",233.31,233.31,1006700],["2020-11-05",240.56,240.56,634400],["2020-11-06",241.78,241.78,586600],["2020-11-09",233.78999,233.78999,983800],["2020-11-10",219.33,219.33,1315600],["2020-11-11",224.89999,224.89999,842800],["2020-11-12",223.75999,223.75999,472800],["2020-11-13",226.23,226.23,430000],["2020-11-16",222.34,222.34,639400],["2020-11-17",221.2,221.2,1071500],["2020-11-18",218.19,218.19,1041800],["2020-11-19",221.28,221.28,819700],["2020-11-20",218.50999,218.50999,722800],["2020-11-23",216,216,708400],["2020-11-24",215.49001,215.49001,914600],["2020-11-25",217.02,217.02,701500],["2020-11-27",225.42,225.42,384800],["2020-11-30",227.5,227.5,1071200],["2020-12-01",230.02,230.02,791400],["2020-12-02",224.72,224.72,818900],["2020-12-03",234.47,234.47,2008500],["2020-12-04",236.88,236.88,1057400],["2020-12-07",239.17,239.17,623000],["2020-12-08",238.75999,238.75999,747100],["2020-12-09",232.77,232.77,801700],["2020-12-10",234.17,234.17,702800],["2020-12-11",236.39,236.39,718600],["2020-12-14",238.86,238.86,715500],["2020-12-15",242.74001,242.74001,581600],["2020-12-16",248.10001,248.10001,912600],["2020-12-17",250.28999,250.28999,848000],["2020-12-18",255,255,1604800],["2020-12-21",254.24001,254.24001,1121400],["2020-12-22",258.04999,258.04999,759200],["2020-12-23",254.7,254.7,545500],["2020-12-24",256.28,256.28,200200],["2020-12-28",256.16,256.16,454000],["2020-12-29",253.82001,253.82001,450100],["2020-12-30",256.91,256.91,390100],["2020-12-31",259.23999,259.23999,414800],["2021-01-04",254.7,254.7,979700],["2021-01-05",258.89001,258.89001,791800],["2021-01-06",249.7,249.7,854400],["2021-01-07",258.84,258.84,743500],["2021-01-08",262.79999,262.79999,630400],["2021-01-11",260.42999,260.42999,533300],["2021-01-12",258.57999,258.57999,560200],["2021-01-13",257.14001,257.14001,700800],["2021-01-14",257.91,257.91,563000],["2021-01-15",258.92001,258.92001,624200],["2021-01-19",268.20001,268.20001,819300],["2021-01-20",273.42999,273.42999,985500],["2021-01-21",272.87,272.87,600000],["2021-01-22",270.14001,270.14001,562900],["2021-01-25",269.63,269.63,475000],["2021-01-26",266.09,266.09,563300],["2021-01-27",254.53,254.53,812800],["2021-01-28",259.16,259.16,835500],["2021-01-29",255.45,255.45,791300],["2021-02-01",263.57001,263.57001,643000],["2021-02-02",269.76001,269.76001,700000],["2021-02-03",265.20999,265.20999,689000],["2021-02-04",270.09,270.09,500900],["2021-02-05",272.92001,272.92001,697500],["2021-02-08",276.48001,276.48001,625200],["2021-02-09",278.16,278.16,350300],["2021-02-10",276.87,276.87,703300],["2021-02-11",286.70001,286.70001,666500],["2021-02-12",292.09,292.09,604700],["2021-02-16",290.67001,290.67001,1102400],["2021-02-17",283.76001,283.76001,929400],["2021-02-18",270.95001,270.95001,1160000],["2021-02-19",268.07001,268.07001,1111700],["2021-02-22",254.69,254.69,1150900],["2021-02-23",253.21001,253.21001,1567100],["2021-02-24",260.67999,260.67999,1294500],["2021-02-25",244.09,244.09,1872600],["2021-02-26",245.21001,245.21001,1989600],["2021-03-01",254.17,254.17,1266700],["2021-03-02",247.87,247.87,1001400],["2021-03-03",236.92999,236.92999,1471500],["2021-03-04",229.8,229.8,1549100],["2021-03-05",227.8,227.8,1602700],["2021-03-08",218.49001,218.49001,1305500],["2021-03-09",228.39999,228.39999,1390100],["2021-03-10",228.84,228.84,1331600],["2021-03-11",234.25999,234.25999,1059100],["2021-03-12",229.45,229.45,1342800],["2021-03-15",234.87,234.87,858200],["2021-03-16",234.05,234.05,811300],["2021-03-17",235.61,235.61,1001500],["2021-03-18",227.39,227.39,1185100],["2021-03-19",227.86,227.86,1328100],["2021-03-22",234.42999,234.42999,1013200],["2021-03-23",235.13,235.13,887000],["2021-03-24",233.05,233.05,817300],["2021-03-25",231.67,231.67,758100],["2021-03-26",242.75,242.75,1258400],["2021-03-29",240.46001,240.46001,1125600],["2021-03-30",239.60001,239.60001,912700],["2021-03-31",247.78,247.78,1306100],["2021-04-01",254.23,254.23,1000700],["2021-04-05",260.10999,260.10999,1094100],["2021-04-06",257.35999,257.35999,729800],["2021-04-07",257,257,582200],["2021-04-08",261.01001,261.01001,1080400],["2021-04-09",261.85001,261.85001,579700],["2021-04-12",258.04999,258.04999,880900],["2021-04-13",261.92999,261.92999,704500],["2021-04-14",258.59,258.59,713600],["2021-04-15",262.13,262.13,904800],["2021-04-16",260.76999,260.76999,639500],["2021-04-19",250.64,250.64,1121600],["2021-04-20",250.17,250.17,621200],["2021-04-21",252.56,252.56,729700],["2021-04-22",248.21001,248.21001,624200],["2021-04-23",251.45,251.45,658900],["2021-04-26",256.88,256.88,803200],["2021-04-27",251.7,251.7,1049200],["2021-04-28",251.37,251.37,720900],["2021-04-29",252.50999,252.50999,551400],["2021-04-30",247.06,247.06,718900],["2021-05-03",244.81,244.81,480200],["2021-05-04",237.07001,237.07001,1243700],["2021-05-05",237.46001,237.46001,914400],["2021-05-06",237.46001,237.46001,847500],["2021-05-07",241.84,241.84,617700],["2021-05-10",232.39,232.39,1006100],["2021-05-11",234.82001,234.82001,1286900],["2021-05-12",228.53999,228.53999,1567600],["2021-05-13",230.86,230.86,775400],["2021-05-14",239.7,239.7,858300],["2021-05-17",236,236,1265200],["2021-05-18",235.03,235.03,999200],["2021-05-19",237.36,237.36,992300],["2021-05-20",244.71001,244.71001,1616600],["2021-05-21",242,242,1106700],["2021-05-24",248.58,248.58,959400],["2021-05-25",255.83,255.83,1181600],["2021-05-26",254.28,254.28,1038800],["2021-05-27",254.62,254.62,1219500],["2021-05-28",254.34,254.34,807200],["2021-06-01",253.82001,253.82001,866900],["2021-06-02",253.05,253.05,672600],["2021-06-03",250.59,250.59,662700],["2021-06-04",255.88,255.88,454900],["2021-06-07",252.59,252.59,470000],["2021-06-08",254.99001,254.99001,595600],["2021-06-09",256.06,256.06,467600],["2021-06-10",262.07001,262.07001,790600],["2021-06-11",263.07001,263.07001,492900],["2021-06-14",266.48999,266.48999,528000],["2021-06-15",264.09,264.09,660300],["2021-06-16",261.41,261.41,861600],["2021-06-17",265.14001,265.14001,861700],["2021-06-18",265.85999,265.85999,1376700],["2021-06-21",264.79999,264.79999,862000],["2021-06-22",268.45999,268.45999,499300],["2021-06-23",268.85999,268.85999,543200],["2021-06-24",273.79999,273.79999,802400],["2021-06-25",268.97,268.97,2959100],["2021-06-28",274.03,274.03,960800],["2021-06-29",276.17999,276.17999,474200],["2021-06-30",275.79001,275.79001,859400],["2021-07-01",277.10999,277.10999,1011500],["2021-07-02",279.16,279.16,535900],["2021-07-06",279.29001,279.29001,686200],["2021-07-07",279.85999,279.85999,544000],["2021-07-08",278.85999,278.85999,867300],["2021-07-09",280.75,280.75,478500],["2021-07-12",278.56,278.56,458200],["2021-07-13",278.09,278.09,595000],["2021-07-14",279.07999,279.07999,753400],["2021-07-15",277.67999,277.67999,716500],["2021-07-16",276.56,276.56,458000],["2021-07-19",274.48001,274.48001,819400],["2021-07-20",277.89001,277.89001,893500],["2021-07-21",278.22,278.22,889500],["2021-07-22",281.60001,281.60001,558600],["2021-07-23",285.07001,285.07001,401400],["2021-07-26",283.89001,283.89001,498700],["2021-07-27",281.16,281.16,531600],["2021-07-28",283.69,283.69,526100],["2021-07-29",285.53,285.53,359300],["2021-07-30",287.98999,287.98999,523000],["2021-08-02",287.60999,287.60999,477000],["2021-08-03",289.20001,289.20001,406200],["2021-08-04",291.48999,291.48999,418100],["2021-08-05",293.20001,293.20001,358200],["2021-08-06",292.42999,292.42999,401400],["2021-08-09",291.39999,291.39999,384800],["2021-08-10",288.25,288.25,432800],["2021-08-11",288.95001,288.95001,372800],["2021-08-12",292.19,292.19,506500],["2021-08-13",293.12,293.12,806500],["2021-08-16",294.42001,294.42001,715000],["2021-08-17",291.62,291.62,746000],["2021-08-18",290.63,290.63,877100],["2021-08-19",315.98999,315.98999,2489800],["2021-08-20",316.88,316.88,1322100],["2021-08-23",320.92001,320.92001,726400],["2021-08-24",324.95001,324.95001,627700],["2021-08-25",325.01001,325.01001,521600],["2021-08-26",326.51001,326.51001,823000],["2021-08-27",331.81,331.81,512400],["2021-08-30",334.28,334.28,452100],["2021-08-31",332.23999,332.23999,830400],["2021-09-01",333.63,333.63,693400],["2021-09-02",337.73999,337.73999,706900],["2021-09-03",336.64001,336.64001,732500],["2021-09-07",336.32001,336.32001,655300],["2021-09-08",336.59,336.59,448600],["2021-09-09",333.54999,333.54999,523200],["2021-09-10",332.48999,332.48999,491600],["2021-09-13",331.59,331.59,534700],["2021-09-14",332.59,332.59,613800],["2021-09-15",336.09,336.09,587100],["2021-09-16",335.38,335.38,738600],["2021-09-17",325.54001,325.54001,2041600],["2021-09-20",321.29999,321.29999,909800],["2021-09-21",317.89999,317.89999,933900],["2021-09-22",320.51999,320.51999,840600],["2021-09-23",322.88,322.88,441600],["2021-09-24",321.94,321.94,370100],["2021-09-27",313.39999,313.39999,610600],["2021-09-28",301.92999,301.92999,1005900],["2021-09-29",302.62,302.62,682000],["2021-09-30",299.41,299.41,721200],["2021-10-01",302.48999,302.48999,623400],["2021-10-04",289.25,289.25,893900],["2021-10-05",293.35001,293.35001,714500],["2021-10-06",294.57001,294.57001,707700],["2021-10-07",298.37,298.37,760500],["2021-10-08",291.66,291.66,635000],["2021-10-11",288.73999,288.73999,356400],["2021-10-12",292.04001,292.04001,576400],["2021-10-13",296.29999,296.29999,616200],["2021-10-14",304.82999,304.82999,598900],["2021-10-15",306.26001,306.26001,418500],["2021-10-18",307.22,307.22,420200],["2021-10-19",311,311,513400],["2021-10-20",315.5,315.5,562800],["2021-10-21",321.01001,321.01001,625500],["2021-10-22",321.12,321.12,520200],["2021-10-25",324,324,427900],["2021-10-26",328.03,328.03,665500],["2021-10-27",319.13,319.13,822500],["2021-10-28",326.78,326.78,554100],["2021-10-29",333.17999,333.17999,578500],["2021-11-01",329.84,329.84,547700],["2021-11-02",333.19,333.19,532300],["2021-11-03",333.41,333.41,460600],["2021-11-04",341.72,341.72,634200],["2021-11-05",340.75,340.75,515700],["2021-11-08",342.91,342.91,370400],["2021-11-09",348.26001,348.26001,703600],["2021-11-10",337.66,337.66,562100],["2021-11-11",340.35999,340.35999,391800],["2021-11-12",347.01001,347.01001,803100],["2021-11-15",345.75,345.75,459100],["2021-11-16",353.45999,353.45999,433700],["2021-11-17",353.92001,353.92001,348400],["2021-11-18",352.09,352.09,401500],["2021-11-19",357.95001,357.95001,572000],["2021-11-22",347.97,347.97,632700],["2021-11-23",344.66,344.66,621100],["2021-11-24",349.20999,349.20999,753700],["2021-11-26",342.16,342.16,413700],["2021-11-29",355.87,355.87,740600],["2021-11-30",341,341,1321500],["2021-12-01",334.75,334.75,1167400],["2021-12-02",349.67001,349.67001,1590500],["2021-12-03",344.56,344.56,1098800],["2021-12-06",345.45001,345.45001,935000],["2021-12-07",356.20001,356.20001,1223200],["2021-12-08",364.35999,364.35999,624800],["2021-12-09",354.48001,354.48001,538100],["2021-12-10",362.34,362.34,882300],["2021-12-13",362.23001,362.23001,743500],["2021-12-14",345.92999,345.92999,940300],["2021-12-15",361.29999,361.29999,1248000],["2021-12-16",352.92001,352.92001,890900],["2021-12-17",348.04001,348.04001,2166100],["2021-12-20",346.10999,346.10999,731500],["2021-12-21",359.07001,359.07001,810200],["2021-12-22",364.82999,364.82999,474600],["2021-12-23",366.14999,366.14999,407900],["2021-12-27",375.59,375.59,893900],["2021-12-28",372.14999,372.14999,471800],["2021-12-29",373.44,373.44,530900],["2021-12-30",370.81,370.81,386900],["2021-12-31",368.5,368.5,654700],["2022-01-03",361.10001,361.10001,674800],["2022-01-04",352.98999,352.98999,895200],["2022-01-05",339.76999,339.76999,968400],["2022-01-06",344.97,344.97,977100],["2022-01-07",330.35999,330.35999,902200],["2022-01-10",329.63,329.63,986900],["2022-01-11",340.38,340.38,1068500],["2022-01-12",338.59,338.59,781500],["2022-01-13",327.51001,327.51001,803300],["2022-01-14",326.16,326.16,651300],["2022-01-18",313.48001,313.48001,878000],["2022-01-19",312.14001,312.14001,770300],["2022-01-20",309.95999,309.95999,657000],["2022-01-21",303.31,303.31,1152700],["2022-01-24",308.34,308.34,1374800],["2022-01-25",291.66,291.66,913800],["2022-01-26",288.56,288.56,1225200],["2022-01-27",285.35999,285.35999,984100],["2022-01-28",296.35001,296.35001,1108000],["2022-01-31",310.5,310.5,925700],["2022-02-01",311.82001,311.82001,822100],["2022-02-02",315.63,315.63,690600],["2022-02-03",303.51001,303.51001,868200],["2022-02-04",308.89001,308.89001,771500],["2022-02-07",305.14001,305.14001,829800],["2022-02-08",309.10999,309.10999,607600],["2022-02-09",324.17999,324.17999,832400],["2022-02-10",311.14999,311.14999,878700],["2022-02-11",295.29001,295.29001,963800],["2022-02-14",294.95999,294.95999,826600],["2022-02-15",306.14999,306.14999,819500],["2022-02-16",306.79001,306.79001,995500],["2022-02-17",293.31,293.31,1302600],["2022-02-18",287.63,287.63,1077000],["2022-02-22",289.47,289.47,1321100],["2022-02-23",285.53,285.53,1147900],["2022-02-24",307.79999,307.79999,1498300],["2022-02-25",311.14999,311.14999,1040600],["2022-02-28",312.39001,312.39001,1083500],["2022-03-01",307.70999,307.70999,881800],["2022-03-02",315.32001,315.32001,621400],["2022-03-03",308.84,308.84,704900],["2022-03-04",309.06,309.06,878400],["2022-03-07",295.45999,295.45999,933500],["2022-03-08",296.35001,296.35001,911100],["2022-03-09",307.79001,307.79001,809800],["2022-03-10",300.84,300.84,941800],["2022-03-11",293.69,293.69,953200],["2022-03-14",278.98001,278.98001,1192000],["2022-03-15",285.5,285.5,2278200],["2022-03-16",300.07999,300.07999,1360200],["2022-03-17",304.04999,304.04999,1175200],["2022-03-18",318.20999,318.20999,2386300],["2022-03-21",314.31,314.31,835300],["2022-03-22",325.22,325.22,1064700],["2022-03-23",316.44,316.44,846700],["2022-03-24",325.56,325.56,696500],["2022-03-25",318.91,318.91,719200],["2022-03-28",332.38,332.38,974700],["2022-03-29",341,341,981500],["2022-03-30",332.59,332.59,706800],["2022-03-31",333.26999,333.26999,1089800],["2022-04-01",334.98001,334.98001,862600],["2022-04-04",340.14999,340.14999,654400],["2022-04-05",327.70999,327.70999,813900],["2022-04-06",324.85001,324.85001,931300],["2022-04-07",326.37,326.37,782600],["2022-04-08",319.82999,319.82999,783100],["2022-04-11",309.76999,309.76999,978300],["2022-04-12",310.82999,310.82999,775900],["2022-04-13",306.72,306.72,2916700],["2022-04-14",294.76999,294.76999,1486400],["2022-04-18",297.12,297.12,757600],["2022-04-19",306.32999,306.32999,679600],["2022-04-20",306.26001,306.26001,775200],["2022-04-21",295.5,295.5,665800],["2022-04-22",285,285,1062000],["2022-04-25",290.92001,290.92001,829900],["2022-04-26",282.89999,282.89999,1022200],["2022-04-27",287.03,287.03,1005400],["2022-04-28",301.85999,301.85999,724100],["2022-04-29",286.79001,286.79001,763100],["2022-05-02",290.70999,290.70999,1028900],["2022-05-03",292.20999,292.20999,705300],["2022-05-04",299.19,299.19,1064200],["2022-05-05",282.34,282.34,1145800],["2022-05-06",274.70999,274.70999,1119500],["2022-05-09",262.41,262.41,1209400],["2022-05-10",270.51001,270.51001,1068000],["2022-05-11",260.82999,260.82999,817100],["2022-05-12",262.06,262.06,855500],["2022-05-13",275.98999,275.98999,917700],["2022-05-16",273.73001,273.73001,818000],["2022-05-17",282.81,282.81,800000],["2022-05-18",272.57001,272.57001,1262500],["2022-05-19",300.51999,300.51999,2361500],["2022-05-20",306.72,306.72,1833300],["2022-05-23",306.98001,306.98001,1022300],["2022-05-24",296.37,296.37,1181100],["2022-05-25",299.17001,299.17001,967700],["2022-05-26",306.10001,306.10001,859500],["2022-05-27",322.95999,322.95999,1162600],["2022-05-31",319.20001,319.20001,1219300],["2022-06-01",316.85999,316.85999,781600],["2022-06-02",330.81,330.81,729400],["2022-06-03",327.67999,327.67999,742200],["2022-06-06",328.79001,328.79001,503800],["2022-06-07",329.53,329.53,872900],["2022-06-08",322.89001,322.89001,688500],["2022-06-09",317.07999,317.07999,565000],["2022-06-10",305.39001,305.39001,711900],["2022-06-13",290.25,290.25,1202500],["2022-06-14",295.16,295.16,815300],["2022-06-15",303.23999,303.23999,903300],["2022-06-16",289.48999,289.48999,1094100],["2022-06-17",296.17999,296.17999,1823000],["2022-06-21",302.22,302.22,904000],["2022-06-22",301.23999,301.23999,814200],["2022-06-23",309.25,309.25,815600],["2022-06-24",317.47,317.47,1946200],["2022-06-27",311.85999,311.85999,750300],["2022-06-28",303.67001,303.67001,795100],["2022-06-29",306.06,306.06,855800],["2022-06-30",303.70001,303.70001,1039700],["2022-07-01",301.23001,301.23001,916500],["2022-07-05",302.91,302.91,891200],["2022-07-06",309.63,309.63,913100],["2022-07-07",319.42999,319.42999,864000],["2022-07-08",317.54001,317.54001,578100],["2022-07-11",315.19,315.19,496000],["2022-07-12",306.41,306.41,745600],["2022-07-13",303.07001,303.07001,720100],["2022-07-14",305.01999,305.01999,558600],["2022-07-15",314.29999,314.29999,832500],["2022-07-18",310.42999,310.42999,729800],["2022-07-19",323.51001,323.51001,955200],["2022-07-20",330.70001,330.70001,767500],["2022-07-21",338.66,338.66,774200],["2022-07-22",338.04001,338.04001,813400],["2022-07-25",337.67001,337.67001,806700],["2022-07-26",339.41,339.41,1048200],["2022-07-27",353.54001,353.54001,1124600],["2022-07-28",362.64001,362.64001,821000],["2022-07-29",367.5,367.5,980500],["2022-08-01",370.01001,370.01001,1022800],["2022-08-02",368.35999,368.35999,1405300],["2022-08-03",370.84,370.84,1175700],["2022-08-04",372.29001,372.29001,756600],["2022-08-05",374.29001,374.29001,660500],["2022-08-08",372.07001,372.07001,725200],["2022-08-09",372.60999,372.60999,820200],["2022-08-10",375.70999,375.70999,1179000],["2022-08-11",377.01001,377.01001,910100],["2022-08-12",385.44,385.44,931100],["2022-08-15",390.45001,390.45001,654700],["2022-08-16",385.67001,385.67001,697000],["2022-08-17",381,381,1475500],["2022-08-18",373.32001,373.32001,1923400],["2022-08-19",363,363,1524100],["2022-08-22",358.10001,358.10001,1296800],["2022-08-23",359,359,1016600],["2022-08-24",358.75,358.75,695000],["2022-08-25",363.26001,363.26001,777700],["2022-08-26",355,355,1219600],["2022-08-29",347.48999,347.48999,1096200],["2022-08-30",346,346,1037200],["2022-08-31",346.01999,346.01999,1653700],["2022-09-01",332.48999,332.48999,1619600],["2022-09-02",330.56,330.56,1073900],["2022-09-06",326.82999,326.82999,1230300],["2022-09-07",332.04001,332.04001,915900],["2022-09-08",333.76001,333.76001,854900],["2022-09-09",340.17999,340.17999,839500],["2022-09-12",339.56,339.56,830100],["2022-09-13",323.60999,323.60999,1282500],["2022-09-14",323.37,323.37,1376800],["2022-09-15",315.94,315.94,1500000],["2022-09-16",314.20999,314.20999,2322200],["2022-09-19",317.32001,317.32001,1496900],["2022-09-20",316.26001,316.26001,1424500],["2022-09-21",313.10999,313.10999,882600],["2022-09-22",306.97,306.97,1107700],["2022-09-23",303.28,303.28,845200],["2022-09-26",303.34,303.34,1010400],["2022-09-27",306.09,306.09,874700],["2022-09-28",313.16,313.16,937600],["2022-09-29",309.22,309.22,901500],["2022-09-30",305.51001,305.51001,1312400],["2022-10-03",316.98001,316.98001,1077100],["2022-10-04",321.70001,321.70001,801700],["2022-10-05",321.37,321.37,1094300],["2022-10-06",321.92999,321.92999,917700],["2022-10-07",307.01001,307.01001,1093400],["2022-10-10",292.98001,292.98001,1918100],["2022-10-11",277.34,277.34,2919900],["2022-10-12",276.19,276.19,1851700],["2022-10-13",287.42999,287.42999,2003500],["2022-10-14",277.60999,277.60999,990800],["2022-10-17",289.26001,289.26001,1087900],["2022-10-18",292.26999,292.26999,834500],["2022-10-19",288.95999,288.95999,451400],["2022-10-20",289.70999,289.70999,669300],["2022-10-21",296.5,296.5,1290700],["2022-10-24",301.67999,301.67999,837700],["2022-10-25",294.73001,294.73001,1422200],["2022-10-26",292.73001,292.73001,992200],["2022-10-27",289.19,289.19,918200],["2022-10-28",295.84,295.84,662500],["2022-10-31",292.54999,292.54999,781400],["2022-11-01",291.17001,291.17001,689900],["2022-11-02",281.10999,281.10999,797300],["2022-11-03",279.29001,279.29001,857300],["2022-11-04",276.57001,276.57001,1025800],["2022-11-07",280.53,280.53,1239700],["2022-11-08",291.57999,291.57999,1118100],["2022-11-09",290.07999,290.07999,1040000],["2022-11-10",318.76001,318.76001,1269600],["2022-11-11",331.39999,331.39999,1276000],["2022-11-14",330.67999,330.67999,897900],["2022-11-15",334.20001,334.20001,700600],["2022-11-16",331.45001,331.45001,709400],["2022-11-17",324.26999,324.26999,710100],["2022-11-18",325.89001,325.89001,477600],["2022-11-21",324.82001,324.82001,567700],["2022-11-22",326.95999,326.95999,562700],["2022-11-23",334.29001,334.29001,395900],["2022-11-25",332.64001,332.64001,247500],["2022-11-28",329.12,329.12,837700],["2022-11-29",323.66,323.66,561100],["2022-11-30",339.54001,339.54001,1586000],["2022-12-01",357.84,357.84,1310200],["2022-12-02",348.17001,348.17001,1076300],["2022-12-05",331.26999,331.26999,1358200],["2022-12-06",328.01999,328.01999,858800],["2022-12-07",323.79999,323.79999,817600],["2022-12-08",330.60999,330.60999,996500],["2022-12-09",325.75,325.75,819000],["2022-12-12",334.34,334.34,968700],["2022-12-13",338.13,338.13,1130400],["2022-12-14",332.03,332.03,1483000],["2022-12-15",323.82001,323.82001,1343800],["2022-12-16",329.12,329.12,2397100],["2022-12-19",323.39001,323.39001,1218400],["2022-12-20",324.42999,324.42999,1056600],["2022-12-21",330.22,330.22,532100],["2022-12-22",321.72,321.72,677000],["2022-12-23",320.20999,320.20999,341200],["2022-12-27",317.95001,317.95001,467900],["2022-12-28",315.31,315.31,349300],["2022-12-29",321.98001,321.98001,416200],["2022-12-30",319.29001,319.29001,541000],["2023-01-03",319.67999,319.67999,706100],["2023-01-04",320.92999,320.92999,790400],["2023-01-05",315.04001,315.04001,794200],["2023-01-06",320.54001,320.54001,603900],["2023-01-09",325.95001,325.95001,717700],["2023-01-10",327.63,327.63,530500],["2023-01-11",334.35001,334.35001,592100],["2023-01-12",333.10001,333.10001,535300],["2023-01-13",332.97,332.97,550700],["2023-01-17",337.29999,337.29999,653900],["2023-01-18",335.66,335.66,587100],["2023-01-19",331.28,331.28,630700],["2023-01-20",342.42001,342.42001,816600],["2023-01-23",350.32999,350.32999,661800],["2023-01-24",349.28,349.28,448300],["2023-01-25",349.26999,349.26999,429300],["2023-01-26",356.67001,356.67001,544800],["2023-01-27",357.26999,357.26999,489800],["2023-01-30",349.88,349.88,629800],["2023-01-31",353.75,353.75,934200],["2023-02-01",367.04999,367.04999,844300],["2023-02-02",368.59,368.59,939700],["2023-02-03",361.44,361.44,941300],["2023-02-06",359.97,359.97,578400],["2023-02-07",366.75,366.75,692700],["2023-02-08",360.60001,360.60001,757000],["2023-02-09",363.70999,363.70999,1061400],["2023-02-10",359.10999,359.10999,590400],["2023-02-13",361.76001,361.76001,664700],["2023-02-14",375.94,375.94,1137700],["2023-02-15",379.48001,379.48001,869500],["2023-02-16",359.70999,359.70999,1744400],["2023-02-17",354.45001,354.45001,899600],["2023-02-21",352.35001,352.35001,823900],["2023-02-22",355.06,355.06,942300],["2023-02-23",365.48001,365.48001,1203400],["2023-02-24",362.28,362.28,895400],["2023-02-27",363.35999,363.35999,1040500],["2023-02-28",363.76001,363.76001,882500],["2023-03-01",361.01999,361.01999,645000],["2023-03-02",363.38,363.38,536000],["2023-03-03",367.5,367.5,620100],["2023-03-06",368.76999,368.76999,776000],["2023-03-07",361.28,361.28,551300],["2023-03-08",369.01999,369.01999,828700],["2023-03-09",361.92001,361.92001,774700],["2023-03-10",355.23001,355.23001,758200],["2023-03-13",357.29001,357.29001,785400],["2023-03-14",369.84,369.84,999500],["2023-03-15",366.82001,366.82001,903100],["2023-03-16",374,374,884400],["2023-03-17",372.53,372.53,1640800],["2023-03-20",375.59,375.59,714600],["2023-03-21",374.35999,374.35999,896100],["2023-03-22",371.35001,371.35001,723600],["2023-03-23",379.39999,379.39999,974400],["2023-03-24",376.56,376.56,944500],["2023-03-27",373.92001,373.92001,655100],["2023-03-28",369.87,369.87,692200],["2023-03-29",375.04001,375.04001,902400],["2023-03-30",375.94,375.94,722100],["2023-03-31",386.25,386.25,1131900],["2023-04-03",388.94,388.94,843200],["2023-04-04",384.92999,384.92999,602400],["2023-04-05",378.35999,378.35999,827200],["2023-04-06",375.92001,375.92001,848400],["2023-04-10",379.98999,379.98999,490100],["2023-04-11",379.39999,379.39999,457500],["2023-04-12",376.51999,376.51999,532000],["2023-04-13",381.56,381.56,1129400],["2023-04-14",381.67999,381.67999,613600],["2023-04-17",380.19,380.19,463400],["2023-04-18",380.42999,380.42999,385800],["2023-04-19",378.76999,378.76999,432900],["2023-04-20",377.56,377.56,513800],["2023-04-21",377.26001,377.26001,558800],["2023-04-24",375.67001,375.67001,490400],["2023-04-25",364.53,364.53,842200],["2023-04-26",365.10001,365.10001,718700],["2023-04-27",368.39001,368.39001,566500],["2023-04-28",371.32001,371.32001,743100],["2023-05-01",371.62,371.62,538700],["2023-05-02",368.82999,368.82999,648500],["2023-05-03",368,368,580300],["2023-05-04",366.62,366.62,551800],["2023-05-05",371.56,371.56,679000],["2023-05-08",371.73999,371.73999,628500],["2023-05-09",366.95001,366.95001,559900],["2023-05-10",370.12,370.12,563000],["2023-05-11",367.95999,367.95999,597700],["2023-05-12",368.84,368.84,761700],["2023-05-15",373.28,373.28,856800],["2023-05-16",375.14001,375.14001,859600],["2023-05-17",377.07999,377.07999,1103600],["2023-05-18",409.70999,409.70999,2005700],["2023-05-19",408.5,408.5,1296700],["2023-05-22",401.67999,401.67999,1078600],["2023-05-23",393.09,393.09,844400],["2023-05-24",395.39001,395.39001,830400],["2023-05-25",434.20001,434.20001,2576300],["2023-05-26",444.73001,444.73001,1903500],["2023-05-30",464.82999,464.82999,2692400],["2023-05-31",454.95999,454.95999,3080100],["2023-06-01",454.54999,454.54999,1359100],["2023-06-02",449.35999,449.35999,1047000],["2023-06-05",450.16,450.16,737100],["2023-06-06",443.84,443.84,1152500],["2023-06-07",435.32001,435.32001,1141900],["2023-06-08",437.69,437.69,799700],["2023-06-09",438.78,438.78,782100],["2023-06-12",446.04001,446.04001,711100],["2023-06-13",449.98001,449.98001,829000],["2023-06-14",446.04999,446.04999,999800],["2023-06-15",446.37,446.37,904800],["2023-06-16",441.19,441.19,1890200],["2023-06-20",435.5,435.5,1076800],["2023-06-21",426.34,426.34,1038500],["2023-06-22",426.13,426.13,918000],["2023-06-23",419.56,419.56,4197700],["2023-06-26",417.20999,417.20999,732200],["2023-06-27",426.78,426.78,849100],["2023-06-28",427.14999,427.14999,705600],["2023-06-29",427.89999,427.89999,496200],["2023-06-30",435.41,435.41,973600],["2023-07-03",434.01001,434.01001,484100],["2023-07-05",432.73999,432.73999,624400],["2023-07-06",431.10999,431.10999,965700],["2023-07-07",431.29001,431.29001,1115400],["2023-07-10",445.72,445.72,1320900],["2023-07-11",438.70001,438.70001,944300],["2023-07-12",441.35001,441.35001,800900],["2023-07-13",448.84,448.84,794400],["2023-07-14",454.10999,454.10999,865100],["2023-07-17",461.17999,461.17999,673500],["2023-07-18",462.92999,462.92999,924900],["2023-07-19",457.32999,457.32999,685200],["2023-07-20",451.70999,451.70999,800300],["2023-07-21",454,454,2549700],["2023-07-24",450.75,450.75,762700],["2023-07-25",456.45001,456.45001,856900],["2023-07-26",449.32999,449.32999,647900],["2023-07-27",448.73999,448.73999,653900],["2023-07-28",450.89999,450.89999,701900],["2023-07-31",451.79999,451.79999,563100],["2023-08-01",453.51001,453.51001,550400],["2023-08-02",441.17999,441.17999,816100],["2023-08-03",440.12,440.12,493900],["2023-08-04",441.42001,441.42001,603600],["2023-08-07",444,444,459700],["2023-08-08",435.98999,435.98999,658500],["2023-08-09",428.95999,428.95999,575000],["2023-08-10",431.39001,431.39001,492000],["2023-08-11",428.45999,428.45999,477700],["2023-08-14",434.85001,434.85001,775500],["2023-08-15",436.73999,436.73999,800500],["2023-08-16",428.20999,428.20999,884800],["2023-08-17",424.10001,424.10001,1492000],["2023-08-18",426.01999,426.01999,802000],["2023-08-21",436.47,436.47,643300],["2023-08-22",436.39001,436.39001,682400],["2023-08-23",448.23999,448.23999,796900],["2023-08-24",435.85999,435.85999,906400],["2023-08-25",442.23999,442.23999,703100],["2023-08-28",443.67999,443.67999,366400],["2023-08-29",451.57001,451.57001,692500],["2023-08-30",457.28,457.28,631600],["2023-08-31",458.89001,458.89001,898500],["2023-09-01",460.45001,460.45001,473200],["2023-09-05",466.85001,466.85001,671300],["2023-09-06",465.69,465.69,746200],["2023-09-07",458.09,458.09,986400],["2023-09-08",459.14001,459.14001,830000],["2023-09-11",461.82001,461.82001,608800],["2023-09-12",454.35999,454.35999,909900],["2023-09-13",466.85999,466.85999,925300],["2023-09-14",466.14999,466.14999,920300],["2023-09-15",451.92999,451.92999,1681000],["2023-09-18",460.01001,460.01001,621000],["2023-09-19",460.01999,460.01999,586700],["2023-09-20",453.28,453.28,668400],["2023-09-21",444.26999,444.26999,762900],["2023-09-22",446.85001,446.85001,577600],["2023-09-25",447.82999,447.82999,360900],["2023-09-26",444.35001,444.35001,724000],["2023-09-27",446.70999,446.70999,623400],["2023-09-28",460.70999,460.70999,1114100],["2023-09-29",458.97,458.97,1189600],["2023-10-02",463.82001,463.82001,734100],["2023-10-03",450.72,450.72,884900],["2023-10-04",461.32001,461.32001,600900],["2023-10-05",459.75,459.75,550200],["2023-10-06",473.26001,473.26001,905100],["2023-10-09",479.92001,479.92001,868400],["2023-10-10",490.10999,490.10999,1267700],["2023-10-11",494.95001,494.95001,707900],["2023-10-12",496.23001,496.23001,967800],["2023-10-13",489.67001,489.67001,747900],["2023-10-16",491.95999,491.95999,610900],["2023-10-17",492.04999,492.04999,664600],["2023-10-18",485.73001,485.73001,605200],["2023-10-19",482.37,482.37,642400],["2023-10-20",467.64001,467.64001,1002000],["2023-10-23",467.82001,467.82001,764300],["2023-10-24",468.03,468.03,642900],["2023-10-25",455.26001,455.26001,853600],["2023-10-26",453.54001,453.54001,630200],["2023-10-27",457,457,559700],["2023-10-30",460.94,460.94,697800],["2023-10-31",469.44,469.44,729700],["2023-11-01",475.38,475.38,939000],["2023-11-02",478.64001,478.64001,1001500],["2023-11-03",487.94,487.94,710600],["2023-11-06",489.94,489.94,651500],["2023-11-07",499.01999,499.01999,662400],["2023-11-08",506.16,506.16,791500],["2023-11-09",505.17001,505.17001,789000],["2023-11-10",518.83002,518.83002,1109200],["2023-11-13",522.88,522.88,713200],["2023-11-14",538.32001,538.32001,784900],["2023-11-15",529.32001,529.32001,1284400],["2023-11-16",533.45001,533.45001,816400],["2023-11-17",534.78003,534.78003,599900],["2023-11-20",541.52002,541.52002,698100],["2023-11-21",540.38,540.38,683700],["2023-11-22",541.03003,541.03003,600300],["2023-11-24",542.69,542.69,243300],["2023-11-27",543.53003,543.53003,997200],["2023-11-28",543.72998,543.72998,880800],["2023-11-29",552.46002,552.46002,1123700],["2023-11-30",543.22998,543.22998,2185900],["2023-12-01",545.96002,545.96002,876600],["2023-12-04",531.20001,531.20001,1061500],["2023-12-05",535.71002,535.71002,879800],["2023-12-06",527.48999,527.48999,688000],["2023-12-07",534.15002,534.15002,557200],["2023-12-08",535.92999,535.92999,569200],["2023-12-11",556.02002,556.02002,898900],["2023-12-12",567.06,567.06,788600],["2023-12-13",568.09003,568.09003,782900],["2023-12-14",551.45001,551.45001,1747600],["2023-12-15",556.27002,556.27002,2477000],["2023-12-18",559.69,559.69,645600],["2023-12-19",558.65002,558.65002,794900],["2023-12-20",551.71997,551.71997,694600],["2023-12-21",559.96002,559.96002,636800],["2023-12-22",524.46002,524.46002,2971200],["2023-12-26",520.25,520.25,2096700],["2023-12-27",518.09998,518.09998,1107200],["2023-12-28",517.40997,517.40997,852000],["2023-12-29",514.90997,514.90997,769200],["2024-01-02",498.97,498.97,1277700],["2024-01-03",492.39999,492.39999,1205300],["2024-01-04",490.17999,490.17999,884200],["2024-01-05",484.81,484.81,3014100],["2024-01-08",499.98001,499.98001,1829000],["2024-01-09",501.87,501.87,1171500],["2024-01-10",505.17999,505.17999,1277600],["2024-01-11",498.45999,498.45999,1483800],["2024-01-12",494.39999,494.39999,1107600],["2024-01-16",509.67999,509.67999,3495800],["2024-01-17",507.87,507.87,1821400],["2024-01-18",494.34,494.34,2753100],["2024-01-19",517.31,517.31,2696500],["2024-01-22",541.71002,541.71002,3231500],["2024-01-23",548.90002,548.90002,1860700],["2024-01-24",540.46002,540.46002,1375800],["2024-01-25",536.67999,536.67999,1258700],["2024-01-26",528.13,528.13,1028100],["2024-01-29",539.90002,539.90002,1074200],["2024-01-30",543.17999,543.17999,1013500],["2024-01-31",533.34998,533.34998,1439900],["2024-02-01",540,540,974200],["2024-02-02",552.04999,552.04999,1274100],["2024-02-05",559.14001,559.14001,1237100],["2024-02-06",542.42999,542.42999,1341800],["2024-02-07",554.28003,554.28003,1044600],["2024-02-08",570.69,570.69,1513600],["2024-02-09",575.29999,575.29999,999900],["2024-02-12",568.92999,568.92999,813300],["2024-02-13",548.53003,548.53003,1477900],["2024-02-14",562.72998,562.72998,929400],["2024-02-15",557.83002,557.83002,858000],["2024-02-16",552.90997,552.90997,896100],["2024-02-20",547.97998,547.97998,1115700],["2024-02-21",543.57001,543.57001,1827800],["2024-02-22",580.90002,580.90002,3322400],["2024-02-23",575.65002,575.65002,1210800],["2024-02-26",575.70001,575.70001,1034000],["2024-02-27",574,574,731100],["2024-02-28",570.28003,570.28003,589300],["2024-02-29",573.72998,573.72998,993700],["2024-03-01",591.34998,591.34998,962800],["2024-03-04",594.32001,594.32001,1063600],["2024-03-05",565.26001,565.26001,977100],["2024-03-06",575.96997,575.96997,787800],["2024-03-07",583.34998,583.34998,756000],["2024-03-08",571.28998,571.28998,724700],["2024-03-11",565.32001,565.32001,656400],["2024-03-12",576.71997,576.71997,622700],["2024-03-13",561.20001,561.20001,894200],["2024-03-14",559.31,559.31,732600],["2024-03-15",550.03003,550.03003,1348300],["2024-03-18",560.63,560.63,1085400],["2024-03-19",584.71002,584.71002,1557500],["2024-03-20",589.78003,589.78003,1135000],["2024-03-21",602.01001,602.01001,1814000],["2024-03-22",594.20001,594.20001,1242500],["2024-03-25",584.32001,584.32001,1328000],["2024-03-26",584.32001,584.32001,1024000],["2024-03-27",573.34998,573.34998,871300],["2024-03-28",571.5,571.5,999100],["2024-04-01",576.89001,576.89001,609100],["2024-04-02",569.82001,569.82001,739500],["2024-04-03",578.87,578.87,758800],["2024-04-04",567.10999,567.10999,983000],["2024-04-05",575.45001,575.45001,774100],["2024-04-08",576.35999,576.35999,605600],["2024-04-09",568.98999,568.98999,1038400],["2024-04-10",561.22998,561.22998,780000],["2024-04-11",561.96997,561.96997,914400],["2024-04-12",557.15997,557.15997,810700],["2024-04-15",543.90997,543.90997,941800],["2024-04-16",541.09003,541.09003,897500],["2024-04-17",527.58002,527.58002,1120900],["2024-04-18",519.71002,519.71002,1177600],["2024-04-19",510.70999,510.70999,1192600],["2024-04-22",515.48999,515.48999,974800],["2024-04-23",527.5,527.5,1487500],["2024-04-24",527.52002,527.52002,1431000],["2024-04-25",530.10999,530.10999,924800],["2024-04-26",543.65997,543.65997,997600],["2024-04-29",544.76001,544.76001,647500],["2024-04-30",530.59003,530.59003,741300],["2024-05-01",522.17999,522.17999,747100],["2024-05-02",523.38,523.38,1087200],["2024-05-03",536.94,536.94,855800],["2024-05-06",545.53998,545.53998,674800],["2024-05-07",549.60999,549.60999,759200],["2024-05-08",550.48999,550.48999,536800],["2024-05-09",549.88,549.88,410000],["2024-05-10",556.71002,556.71002,587800],["2024-05-13",557.39001,557.39001,547900],["2024-05-14",559.63,559.63,500800],["2024-05-15",580.20001,580.20001,968200],["2024-05-16",569.27002,569.27002,665900],["2024-05-17",566.72998,566.72998,560900],["2024-05-20",574.38,574.38,495100],["2024-05-21",571.53003,571.53003,579500],["2024-05-22",573.13,573.13,1018700],["2024-05-23",586.29999,586.29999,1735100],["2024-05-24",587.40002,587.40002,725600],["2024-05-28",587.94,587.94,890600],["2024-05-29",580.21002,580.21002,991900],["2024-05-30",564.72998,564.72998,1152700],["2024-05-31",560.79999,560.79999,1903200],["2024-06-03",561.17999,561.17999,934200],["2024-06-04",561.72998,561.72998,885400],["2024-06-05",588.14001,588.14001,1147700],["2024-06-06",573.84998,573.84998,1080100],["2024-06-07",571.45001,571.45001,423600],["2024-06-10",576.17999,576.17999,586200],["2024-06-11",579.90997,579.90997,667900],["2024-06-12",590.89001,590.89001,691600],["2024-06-13",586.53998,586.53998,568400],["2024-06-14",590.21002,590.21002,600600],["2024-06-17",612.71997,612.71997,1203400],["2024-06-18",620.31,620.31,1040900],["2024-06-20",610.17999,610.17999,1156800],["2024-06-21",605.53003,605.53003,1670900],["2024-06-24",595.59998,595.59998,899000],["2024-06-25",600.14001,600.14001,763800],["2024-06-26",598.52002,598.52002,559100],["2024-06-27",595,595,594400],["2024-06-28",595.06,595.06,1019100],["2024-07-01",601.75,601.75,613100],["2024-07-02",609.65997,609.65997,531400],["2024-07-03",606.98999,606.98999,491500],["2024-07-05",621.29999,621.29999,946200],["2024-07-08",615.48999,615.48999,559600],["2024-07-09",607.94,607.94,466500],["2024-07-10",619.56,619.56,691400],["2024-07-11",608.73999,608.73999,553500],["2024-07-12",614.04999,614.04999,505000],["2024-07-15",616.01001,616.01001,494200],["2024-07-16",613.01001,613.01001,473400],["2024-07-17",570.38,570.38,1405200],["2024-07-18",560.38,560.38,1204100],["2024-07-19",563.12,563.12,981700],["2024-07-22",587.71002,587.71002,1079900],["2024-07-23",588.33002,588.33002,708900],["2024-07-24",553.33002,553.33002,1033200],["2024-07-25",538.71997,538.71997,1283600],["2024-07-26",546.38,546.38,677500],["2024-07-29",547.52002,547.52002,490600],["2024-07-30",525.89001,525.89001,1253200],["2024-07-31",558.32001,558.32001,1133600],["2024-08-01",540.66998,540.66998,1370800],["2024-08-02",505.78,505.78,2843500],["2024-08-05",487.84,487.84,2050300],["2024-08-06",499.39001,499.39001,1488800],["2024-08-07",489.97,489.97,1901700],["2024-08-08",515.03003,515.03003,1110500],["2024-08-09",524.72998,524.72998,852900],["2024-08-12",520.84003,520.84003,623200],["2024-08-13",528.64001,528.64001,780500],["2024-08-14",530.79999,530.79999,613300],["2024-08-15",548.28003,548.28003,622200],["2024-08-16",549,549,580200],["2024-08-19",558.21997,558.21997,741100],["2024-08-20",557.03003,557.03003,703900],["2024-08-21",564.67999,564.67999,867800],["2024-08-22",548.06,548.06,1312000],["2024-08-23",539.39001,539.39001,1053700],["2024-08-26",525.90997,525.90997,971300],["2024-08-27",521.78003,521.78003,1462200],["2024-08-28",509.98001,509.98001,1082800],["2024-08-29",517.02002,517.02002,932400],["2024-08-30",519.58002,519.58002,1233500],["2024-09-03",481.22,481.22,2562000],["2024-09-04",477.53,477.53,1897800],["2024-09-05",476.03,476.03,1234300],["2024-09-06",463.97,463.97,1137700],["2024-09-09",464.16,464.16,1954900],["2024-09-10",465.5,465.5,985100],["2024-09-11",481.5,481.5,1617000],["2024-09-12",488.95001,488.95001,1239400],["2024-09-13",490.07001,490.07001,955200],["2024-09-16",498.57001,498.57001,1189200],["2024-09-17",502.25,502.25,1424600],["2024-09-18",495.95001,495.95001,1075100],["2024-09-19",514.12,514.12,1269300],["2024-09-20",506.64999,506.64999,1582600],["2024-09-23",505.79001,505.79001,731900],["2024-09-24",506.82999,506.82999,1017000],["2024-09-25",510.35999,510.35999,838200],["2024-09-26",515.40002,515.40002,891200],["2024-09-27",513.31,513.31,528300],["2024-09-30",506.39001,506.39001,834700],["2024-10-01",495.56,495.56,1117100],["2024-10-02",496.82001,496.82001,645000],["2024-10-03",495.41,495.41,865200],["2024-10-04",499.12,499.12,637000],["2024-10-07",494.87,494.87,826400],["2024-10-08",517.76001,517.76001,1151300],["2024-10-09",529,529,936200],["2024-10-10",533.08002,533.08002,931900],["2024-10-11",539.91998,539.91998,825900],["2024-10-14",545.46002,545.46002,931600],["2024-10-15",517.56,517.56,1493500],["2024-10-16",501.35001,501.35001,1661800],["2024-10-17",504.69,504.69,1124600],["2024-10-18",507.03,507.03,862600],["2024-10-21",505.59,505.59,820300],["2024-10-22",502.41,502.41,771100],["2024-10-23",493.41,493.41,653300],["2024-10-24",495.25,495.25,662000],["2024-10-25",501.57999,501.57999,639700],["2024-10-28",496.17999,496.17999,638100],["2024-10-29",529.21002,529.21002,1266900],["2024-10-30",536.41998,536.41998,1240200],["2024-10-31",513.60999,513.60999,1211100],["2024-11-01",518.40002,518.40002,901500],["2024-11-04",524.52002,524.52002,583000],["2024-11-05",521.97998,521.97998,627500],["2024-11-06",553.15002,553.15002,1318600],["2024-11-07",573.59003,573.59003,1114700],["2024-11-08",561.54999,561.54999,967100],["2024-11-11",556.26001,556.26001,617400],["2024-11-12",553.46997,553.46997,607200],["2024-11-13",557.96002,557.96002,635800],["2024-11-14",548.31,548.31,795900],["2024-11-15",520.75,520.75,1025700],["2024-11-18",523.97998,523.97998,895100],["2024-11-19",534.02002,534.02002,571600],["2024-11-20",541.56,541.56,734400],["2024-11-21",557.94,557.94,864500],["2024-11-22",565.07001,565.07001,900000],["2024-11-25",561.87,561.87,918800],["2024-11-26",553.95001,553.95001,767700],["2024-11-27",547.73999,547.73999,771600],["2024-11-29",558.48999,558.48999,598600],["2024-12-02",565.92999,565.92999,742500],["2024-12-03",570.19,570.19,765400],["2024-12-04",588,588,1845800],["2024-12-05",515.28998,515.28998,5081500],["2024-12-06",517.28003,517.28003,2336500],["2024-12-09",508.48999,508.48999,1896000],["2024-12-10",505.32001,505.32001,1785000],["2024-12-11",512.06,512.06,1005100],["2024-12-12",511.73001,511.73001,729600],["2024-12-13",508.28,508.28,1215100],["2024-12-16",522.10999,522.10999,1319200],["2024-12-17",511.87,511.87,1444700],["2024-12-18",494.42999,494.42999,1098900],["2024-12-19",493.35001,493.35001,1132700],["2024-12-20",492.17999,492.17999,2198700],["2024-12-23",492.57999,492.57999,1126900],["2024-12-24",500.16,500.16,426500],["2024-12-26",495.82001,495.82001,542100],["2024-12-27",490.91,490.91,654800],["2024-12-30",486.73999,486.73999,658000],["2024-12-31",485.35999,485.35999,628200],["2025-01-02",482.75,482.75,807900],["2025-01-03",493.70999,493.70999,786500],["2025-01-06",501.06,501.06,881400],["2025-01-07",487.62,487.62,1212900],["2025-01-08",502,502,1266800],["2025-01-10",492.54001,492.54001,1281600],["2025-01-13",487.42999,487.42999,891300],["2025-01-14",490.35999,490.35999,833500],["2025-01-15",507.19,507.19,1129200],["2025-01-16",515.81,515.81,1160000],["2025-01-17",526.70001,526.70001,1240500],["2025-01-21",529.75,529.75,1193600],["2025-01-22",544.70001,544.70001,1091600],["2025-01-23",551.53998,551.53998,1524400],["2025-01-24",546.19,546.19,880500],["2025-01-27",510.73001,510.73001,1840200],["2025-01-28",526.12,526.12,1606500],["2025-01-29",512.71002,512.71002,891600],["2025-01-30",526.35999,526.35999,741000],["2025-01-31",525.47998,525.47998,1095000],["2025-02-03",520.25,520.25,765400],["2025-02-04",523.88,523.88,859400],["2025-02-05",528.41998,528.41998,547500],["2025-02-06",533.17999,533.17999,683800],["2025-02-07",525.82001,525.82001,703100],["2025-02-10",531.33002,531.33002,769000],["2025-02-11",529.14001,529.14001,431600],["2025-02-12",509.70999,509.70999,979700],["2025-02-13",528.28998,528.28998,1049100],["2025-02-14",522.53003,522.53003,943700],["2025-02-18",525,525,1118700],["2025-02-19",500.98001,500.98001,2417700],["2025-02-20",493.97,493.97,1270900],["2025-02-21",474.84,474.84,1371000],["2025-02-24",470.07999,470.07999,1374000],["2025-02-25",457.95001,457.95001,1867300],["2025-02-26",470.45999,470.45999,1540300],["2025-02-27",454.70999,454.70999,2037000],["2025-02-28",457.28,457.28,1581700],["2025-03-03",443.26001,443.26001,2101900],["2025-03-04",445.47,445.47,1641100],["2025-03-05",447.95999,447.95999,1273900],["2025-03-06",445.73001,445.73001,1524700],["2025-03-07",450.88,450.88,1119200],["2025-03-10",429.85001,429.85001,1713700],["2025-03-11",430.67999,430.67999,1588400],["2025-03-12",432.45999,432.45999,1900100],["2025-03-13",428.57999,428.57999,1541400],["2025-03-14",446.23001,446.23001,1118100],["2025-03-17",453.51001,453.51001,1489100],["2025-03-18",447.98999,447.98999,1020100],["2025-03-19",450.28,450.28,1108300],["2025-03-20",449.98999,449.98999,810200],["2025-03-21",448.60001,448.60001,3362100],["2025-03-24",457.76999,457.76999,974200],["2025-03-25",457.23001,457.23001,759000],["2025-03-26",449.89999,449.89999,749100],["2025-03-27",446.23001,446.23001,699000],["2025-03-28",437.95001,437.95001,941500],["2025-03-31",428.85001,428.85001,1371100],["2025-04-01",435.94,435.94,985800],["2025-04-02",438.54999,438.54999,1111200],["2025-04-03",417.76001,417.76001,2133600],["2025-04-04",388.13,388.13,2513200],["2025-04-07",380.89999,380.89999,3060100],["2025-04-08",381.59,381.59,2191500],["2025-04-09",428.70001,428.70001,2146100],["2025-04-10",406.89001,406.89001,1537600],["2025-04-11",421.20999,421.20999,1745600],["2025-04-14",421.98001,421.98001,1119500],["2025-04-15",425.64999,425.64999,1016100],["2025-04-16",415.64999,415.64999,1064000],["2025-04-17",413.32001,413.32001,1002400],["2025-04-21",402.35999,402.35999,901400],["2025-04-22",413.39999,413.39999,946500],["2025-04-23",422.23001,422.23001,1008100],["2025-04-24",438.89999,438.89999,1093000],["2025-04-25",446.62,446.62,1032100],["2025-04-28",443.97,443.97,1117100],["2025-04-29",460.76999,460.76999,1415400],["2025-04-30",459.01001,459.01001,1338900],["2025-05-01",459.35999,459.35999,1137700],["2025-05-02",472.28,472.28,1293700],["2025-05-05",477.41,477.41,1074600],["2025-05-06",473.54999,473.54999,834200],["2025-05-07",480.54001,480.54001,899300],["2025-05-08",484.5,484.5,1011800],["2025-05-09",482.89999,482.89999,571500],["2025-05-12",505.59,505.59,1099700],["2025-05-13",515.71002,515.71002,823400],["2025-05-14",517.65997,517.65997,881600],["2025-05-15",514.47998,514.47998,826600],["2025-05-16",514.42999,514.42999,948100],["2025-05-19",516.01001,516.01001,848600],["2025-05-20",515.60999,515.60999,740800],["2025-05-21",501.45999,501.45999,866100],["2025-05-22",503.48001,503.48001,774900],["2025-05-23",498.85001,498.85001,670000],["2025-05-27",511.79001,511.79001,1251900],["2025-05-28",462.42999,462.42999,4806200],["2025-05-29",454.98999,454.98999,4314300],["2025-05-30",463.98001,463.98001,3356200],["2025-06-02",466.14999,466.14999,1299300],["2025-06-03",466.26001,466.26001,1295200],["2025-06-04",473.19,473.19,972400],["2025-06-05",482.20001,482.20001,1676800],["2025-06-06",486,486,943200],["2025-06-09",495.76999,495.76999,1612100],["2025-06-10",504.39999,504.39999,1085000],["2025-06-11",500.73001,500.73001,1104800],["2025-06-12",494.98999,494.98999,867800],["2025-06-13",478.85999,478.85999,1162500],["2025-06-16",479.41,479.41,1386400],["2025-06-17",475.39999,475.39999,765500],["2025-06-18",473.62,473.62,1040500],["2025-06-20",470.53,470.53,1510900],["2025-06-23",470.98001,470.98001,897500],["2025-06-24",478.98001,478.98001,866200],["2025-06-25",487.26999,487.26999,867900],["2025-06-26",495.70001,495.70001,1019300],["2025-06-27",502.63,502.63,2153600],["2025-06-30",512.67999,512.67999,1343700],["2025-07-01",521.78003,521.78003,1512800],["2025-07-02",523.10999,523.10999,979100],["2025-07-03",548.73999,548.73999,2020000],["2025-07-07",536.52002,536.52002,1391000],["2025-07-08",551.51001,551.51001,1314800],["2025-07-09",550.95001,550.95001,839900],["2025-07-10",566.19,566.19,1775200],["2025-07-11",559.28003,559.28003,1358500],["2025-07-14",549.53003,549.53003,5084300],["2025-07-15",569.09998,569.09998,3178400],["2025-07-16",571.20001,571.20001,7936000],["2025-07-17",589.01001,589.01001,3621100],["2025-07-18",584.76001,584.76001,3682300],["2025-07-21",591.46002,591.46002,2445000],["2025-07-22",615.13,615.13,2890600],["2025-07-23",614.41998,614.41998,2002300],["2025-07-24",609.67999,609.67999,1414300],["2025-07-25",601.54999,601.54999,1819800],["2025-07-28",592.63,592.63,1770500],["2025-07-29",635.81,635.81,3293600],["2025-07-30",645.34998,645.34998,1919000],["2025-07-31",633.46997,633.46997,1165900],["2025-08-01",618.65002,618.65002,1300400],["2025-08-04",636.02002,636.02002,1121700],["2025-08-05",628.5,628.5,1032200],["2025-08-06",625.88,625.88,1016300],["2025-08-07",620.33002,620.33002,1428600],["2025-08-08",619.41998,619.41998,700600],["2025-08-11",616.12,616.12,956000],["2025-08-12",625.79999,625.79999,1168400],["2025-08-13",618.57001,618.57001,1012400],["2025-08-14",616.35999,616.35999,954200],["2025-08-15",617.90997,617.90997,881800],["2025-08-18",625.33002,625.33002,749600],["2025-08-19",612.78998,612.78998,1170700],["2025-08-20",601.13,601.13,1659500],["2025-08-21",598.16998,598.16998,1145600],["2025-08-22",606.52002,606.52002,863200],["2025-08-25",597,597,783800],["2025-08-26",596,596,1224400],["2025-08-27",603.16998,603.16998,916200],["2025-08-28",612.16998,612.16998,902200],["2025-08-29",603.52002,603.52002,992800],["2025-09-02",592.01001,592.01001,1399600],["2025-09-03",592.12,592.12,973700],["2025-09-04",601.96002,601.96002,1012900],["2025-09-05",598.14001,598.14001,1388900],["2025-09-08",609.08002,609.08002,1729500],["2025-09-09",604.37,604.37,2236200],["2025-09-10",387.78,387.78,21155800],["2025-09-11",438.10001,438.10001,15275600],["2025-09-12",425.45001,425.45001,6689000],["2025-09-15",419.20001,419.20001,4432300],["2025-09-16",425.97,425.97,3006200],["2025-09-17",425.39999,425.39999,3082100],["2025-09-18",480.10999,480.10999,8240300],["2025-09-19",495.5,495.5,6099800],["2025-09-22",514.78998,514.78998,4831800],["2025-09-23",490.32001,490.32001,3517900],["2025-09-24",468.09,468.09,4028400],["2025-09-25",487.20001,487.20001,3647300],["2025-09-26",487.76001,487.76001,2532900],["2025-09-29",481.60999,481.60999,2905500],["2025-09-30",493.39001,493.39001,2649400],["2025-10-01",488.78,488.78,2017600],["2025-10-02",471.14999,471.14999,2693400],["2025-10-03",469.17001,469.17001,2263600],["2025-10-06",478.22,478.22,1651000],["2025-10-07",477.82999,477.82999,1222200],["2025-10-08",489.35999,489.35999,1789600],["2025-10-09",484.41,484.41,1727500],["2025-10-10",438.92001,438.92001,3588200],["2025-10-13",448,448,2260600],["2025-10-14",443.76001,443.76001,2937600],["2025-10-15",435.89999,435.89999,3109700],["2025-10-16",440.20001,440.20001,1931300],["2025-10-17",447.64001,447.64001,2510400],["2025-10-20",453.35001,453.35001,1539900],["2025-10-21",459.04001,459.04001,1356300],["2025-10-22",454.29999,454.29999,2755300],["2025-10-23",456.09,456.09,1384100],["2025-10-24",464.17999,464.17999,1294600],["2025-10-27",465.41,465.41,1720500],["2025-10-28",456.82999,456.82999,2173800],["2025-10-29",455.34,455.34,2315100],["2025-10-30",442.92999,442.92999,1717000],["2025-10-31",453.82001,453.82001,1699200],["2025-11-03",445.72,445.72,1944000],["2025-11-04",416.35001,416.35001,4353400],["2025-11-05",409.10999,409.10999,4292500],["2025-11-06",396.14001,396.14001,4046800],["2025-11-07",393.42999,393.42999,2641900],["2025-11-10",400.76999,400.76999,1886600],["2025-11-11",395.60001,395.60001,1718400],["2025-11-12",398.81,398.81,1705100],["2025-11-13",393.92999,393.92999,2022600],["2025-11-14",389.82999,389.82999,1337400],["2025-11-17",390.23999,390.23999,1694700],["2025-11-18",383.82001,383.82001,2248300],["2025-11-19",386.29999,386.29999,2076100],["2025-11-20",385.60001,385.60001,1898900],["2025-11-21",388.35999,388.35999,1795800],["2025-11-24",404.63,404.63,2855900],["2025-11-25",401.60999,401.60999,1218000],["2025-11-26",409.67999,409.67999,1603000],["2025-11-28",418.01001,418.01001,1062500],["2025-12-01",438.29001,438.29001,5307000],["2025-12-02",449.35001,449.35001,2740900],["2025-12-03",466.44,466.44,2564200],["2025-12-04",463.73999,463.73999,1511500],["2025-12-05",466.76001,466.76001,1494100],["2025-12-08",465.75,465.75,2172400],["2025-12-09",465.85001,465.85001,1961600],["2025-12-10",475.82999,475.82999,3278400],["2025-12-11",477.26001,477.26001,4607700],["2025-12-12",452.95001,452.95001,2740800],["2025-12-15",454.67001,454.67001,2634200],["2025-12-16",463.34,463.34,2098700],["2025-12-17",453.07001,453.07001,2526100],["2025-12-18",458.13,458.13,1694300],["2025-12-19",463.73001,463.73001,3951800],["2025-12-22",481.23999,481.23999,2065800],["2025-12-23",475.47,475.47,1318700],["2025-12-24",475.75,475.75,439100],["2025-12-26",477.14001,477.14001,724100],["2025-12-29",478.97,478.97,1327300],["2025-12-30",474.48999,474.48999,834200],["2025-12-31",469.72,469.72,1177500],["2026-01-02",480.42001,480.42001,1490300],["2026-01-05",494.19,494.19,2710800],["2026-01-06",508.76999,508.76999,1848100],["2026-01-07",519.70001,519.70001,2269500],["2026-01-08",514.48999,514.48999,1360500],["2026-01-09",525.17999,525.17999,2095100],["2026-01-12",533.41998,533.41998,2202400],["2026-01-13",511.79999,511.79999,1770600],["2026-01-14",505.34,505.34,1500100],["2026-01-15",508.19,508.19,1240900],["2026-01-16",516.31,516.31,1851200],["2026-01-20",510.97,510.97,1692000],["2026-01-21",521.95001,521.95001,2122000],["2026-01-22",509.47,509.47,1902200],["2026-01-23",501.39001,501.39001,1446600],["2026-01-26",503.01001,503.01001,1445700],["2026-01-27",502.70001,502.70001,1238300],["2026-01-28",511.35001,511.35001,1380100],["2026-01-29",480,480,2512400],["2026-01-30",465.12,465.12,2483000],["2026-02-02",457.89001,457.89001,1894100],["2026-02-03",419.14001,419.14001,5098200],["2026-02-04",418.98001,418.98001,5120300],["2026-02-05",410.44,410.44,3834100],["2026-02-06",426.88,426.88,2504300],["2026-02-09",438.89999,438.89999,2044700],["2026-02-10",437.45001,437.45001,1948900],["2026-02-11",438.20999,438.20999,2246700],["2026-02-12",423.35001,423.35001,2931300],["2026-02-13",437.09,437.09,1738900],["2026-02-17",421.95001,421.95001,2516900],["2026-02-18",442.31,442.31,2147600],["2026-02-19",442.44,442.44,1605700],["2026-02-20",439.94,439.94,1697100],["2026-02-23",420.82001,420.82001,1974900],["2026-02-24",440.72,440.72,2185400],["2026-02-25",449.17001,449.17001,2915300],["2026-02-26",426,426,3916800],["2026-02-27",414,414,4647600],["2026-03-02",424.66,424.66,4066800],["2026-03-03",424.32001,424.32001,2644900],["2026-03-04",430.98001,430.98001,2482300],["2026-03-05",442.29999,442.29999,2515900],["2026-03-06",437.41,437.41,2165300],["2026-03-09",437.22,437.22,2603500],["2026-03-10",432.64999,432.64999,1747800],["2026-03-11",432.98001,432.98001,1611300],["2026-03-12",418.72,418.72,1492900],["2026-03-13",412.63,412.63,1487700],["2026-03-16",425.88,425.88,1262000],["2026-03-17",429.29001,429.29001,1068500],["2026-03-18",428.67001,428.67001,1498700],["2026-03-19",428.25,428.25,1475100],["2026-03-20",420.32001,420.32001,4137000],["2026-03-23",432.48001,432.48001,2511900],["2026-03-24",415.62,415.62,1932200],["2026-03-25",410.13,410.13,2702300],["2026-03-26",401.95001,401.95001,1380100],["2026-03-27",380.47,380.47,2400900],["2026-03-30",383.14001,383.14001,2006700],["2026-03-31",396.48001,396.48001,1684000],["2026-04-01",396.73999,396.73999,1163600],["2026-04-02",395.95001,395.95001,1077100],["2026-04-06",397.07001,397.07001,1142400],["2026-04-07",397.89999,397.89999,920600],["2026-04-08",410.16,410.16,1617600],["2026-04-09",404.92001,404.92001,1728800],["2026-04-10",392.23999,392.23999,1602300],["2026-04-13",417.76999,417.76999,2525900],["2026-04-14",418.79999,418.79999,1255700],["2026-04-15",438.45001,438.45001,2038100],["2026-04-16",441.14999,441.14999,1382000],["2026-04-17",449.57999,449.57999,1718200],["2026-04-20",460.95001,460.95001,2122500],["2026-04-21",467.57999,467.57999,1833000],["2026-04-22",477.26001,477.26001,1460700],["2026-04-23",456.85001,456.85001,1864100],["2026-04-24",500.82001,500.82001,2891300],["2026-04-27",498.54001,498.54001,2227500],["2026-04-28",483.89001,483.89001,1548300],["2026-04-29",481.22,481.22,1159500],["2026-04-30",482.60001,482.60001,1341700],["2026-05-01",489.01999,489.01999,845900],["2026-05-04",497.5,497.5,1642500],["2026-05-05",502.51001,502.51001,1883300],["2026-05-06",504.42001,504.42001,1866900],["2026-05-07",505.19,505.19,1597100],["2026-05-08",516.47998,516.47998,1733200],["2026-05-11",516.19,516.19,1309800],["2026-05-12",513.21002,513.21002,1217400],["2026-05-13",509.28,509.28,1335500],["2026-05-14",510.01999,510.01999,1150000],["2026-05-15",502.42001,502.42001,1488500],["2026-05-18",498.42999,498.42999,1883500],["2026-05-19",493.87,493.87,1312200],["2026-05-20",498.92999,498.92999,2259300],["2026-05-21",503.98001,503.98001,1423300],["2026-05-22",524.73999,524.73999,1873100],["2026-05-26",534.56,534.56,1792100],["2026-05-27",525.91998,525.91998,2433700],["2026-05-28",480.64001,480.64001,4745100],["2026-05-29",475.62,475.62,3357500],["2026-06-01",492.29001,492.29001,2586600],["2026-06-02",508.35001,508.35001,2347200],["2026-06-03",498.01999,498.01999,1660900],["2026-06-04",494.48001,494.48001,2013500],["2026-06-05",464.85001,464.85001,1839400],["2026-06-08",473.48001,473.48001,1579400],["2026-06-09",465.26999,465.26999,2165900],["2026-06-10",460.54001,460.54001,1671700],["2026-06-11",456.29001,456.29001,1960600],["2026-06-12",453.89001,453.89001,1289500],["2026-06-15",454.38,454.38,2359700],["2026-06-16",448.38,448.38,1734700],["2026-06-17",461.73999,461.73999,1924900],["2026-06-18",455.51001,455.51001,3227800],["2026-06-22",464.57999,464.57999,2839900],["2026-06-23",461.5,461.5,2160700],["2026-06-24",463.92999,463.92999,1738800],["2026-06-25",455.01999,455.01999,1564200],["2026-06-26",454.34,454.34,5292800],["2026-06-29",447.26001,447.26001,2442100],["2026-06-30",446.07001,446.07001,2078700],["2026-07-01",454.53,454.53,1543200],["2026-07-02",437.16,437.16,1419800],["2026-07-06",442.26999,442.26999,1486500],["2026-07-07",436.63,436.63,1484700],["2026-07-08",434.5,434.5,1327900],["2026-07-09",443.37,443.37,1245000],["2026-07-10",445.5,445.5,839500],["2026-07-13",433.82001,433.82001,1619700],["2026-07-14",425.89999,425.89999,1371800],["2026-07-15",425.28,425.28,1419200],["2026-07-16",417.03,417.03,1173300],["2026-07-17",384.28,384.28,5039300],["2026-07-20",378.45999,378.45999,2357100],["2026-07-21",389.07001,389.07001,1883100],["2026-07-22",377.60999,377.60999,2573700],["2026-07-23",373.51999,373.51999,2230700],["2026-07-24",373.47,373.47,1586400],["2026-07-27",388.98999,388.98999,2945200],["2026-07-28",383.82001,383.82001,2670500],["2026-07-29",373.69,373.69,1678400],["2026-07-30",372.32999,372.32999,2311300],["2026-07-31",388.76001,388.76001,2250200],["2026-08-03",392.07001,392.07001,1799200],["2026-08-04",403.85999,403.85999,1367400],["2026-08-05",400.82001,400.82001,1379800],["2026-08-06",405.98001,405.98001,1480600],["2026-08-07",415.98999,415.98999,1161500],["2026-08-10",411.67999,411.67999,1374500],["2026-08-11",410.91,410.91,970800],["2026-08-12",412.32001,412.32001,989700],["2026-08-13",411.75,411.75,1443100],["2026-08-14",421.5,421.5,1242800],["2026-08-17",413.22,413.22,1111000],["2026-08-18",404.41,404.41,1607300],["2026-08-19",401.23999,401.23999,1359800],["2026-08-20",397.92001,397.92001,1163900],["2026-08-21",397.87,397.87,1256400],["2026-08-24",394.51001,394.51001,1479500],["2026-08-25",408.79001,408.79001,2965900],["2026-08-26",410,410,2622500],["2026-08-27",464.89001,464.89001,4072200],["2026-08-28",442.60999,442.60999,2004100],["2026-08-31",439.59,439.59,1681000],["2026-09-01",414.82001,414.82001,2043200],["2026-09-02",415.97,415.97,1269800],["2026-09-03",416.31,416.31,1458100],["2026-09-04",393.84,393.84,2967400],["2026-09-08",392.03,392.03,2183100],["2026-09-09",393.22,393.22,1380600],["2026-09-10",397.17001,397.17001,1668200],["2026-09-11",397.38,397.38,1177600],["2026-09-14",381.42999,381.42999,1880700],["2026-09-15",367.70001,367.70001,2937100],["2026-09-16",378.47,378.47,1720300],["2026-09-17",381.17001,381.17001,1599300],["2026-09-18",384.97,384.97,3232900],["2026-09-21",401.85001,401.85001,1668800],["2026-09-22",409.23999,409.23999,1367200],["2026-09-23",413.06,413.06,2097500],["2026-09-24",424.91,424.91,1715600],["2026-09-25",425.76001,425.76001,2170900],["2026-09-28",417.60999,417.60999,1546800],["2026-09-29",415.09,415.09,1614900],["2026-09-30",434.94,434.94,4489200],["2026-10-01",490.54001,490.54001,6662200],["2026-10-02",489.89999,489.89999,3326400],["2026-10-05",488.47,488.47,2818700],["2026-10-06",505.17001,505.17001,2737600],["2026-10-07",502.67001,502.67001,1632200],["2026-10-08",497.75,497.75,3421900],["2026-10-09",509.98999,509.98999,2094800],["2026-10-12",502.51001,502.51001,1627500],["2026-10-13",494.51001,494.51001,2520300]]},"EQIX":{"rows":[["2010-01-04",109.56,80.19501,576300],["2010-01-05",108.54,79.44841,681900],["2010-01-06",109.53,80.17307,1397500],["2010-01-07",107.29,78.53346,797200],["2010-01-08",106.77,78.15282,432400],["2010-01-11",107.65,78.79696,568400],["2010-01-12",103.29,75.60555,948100],["2010-01-13",103.08,75.45184,704100],["2010-01-14",104.12,76.21308,954700],["2010-01-15",102.11,74.74183,814600],["2010-01-19",103.93,76.07401,616400],["2010-01-20",103.45,75.72267,411500],["2010-01-21",103.37,75.66412,788700],["2010-01-22",99.02,72.48001,1259200],["2010-01-25",100.09,73.26322,550500],["2010-01-26",99.46,72.80208,657900],["2010-01-27",99.25,72.64837,713500],["2010-01-28",97.76,71.55772,380100],["2010-01-29",96.23,70.4378,715000],["2010-02-01",95.85,70.15967,1243200],["2010-02-02",96.58,70.69401,1431100],["2010-02-03",96,70.26946,737000],["2010-02-04",92.72,67.86861,997600],["2010-02-05",92.99,68.06625,877000],["2010-02-08",91.76,67.16588,633300],["2010-02-09",93.01,68.08088,994900],["2010-02-10",93.01,68.08088,1237200],["2010-02-11",95.23,69.70584,2107900],["2010-02-12",95.89,70.18896,934600],["2010-02-16",95.76,70.09378,753400],["2010-02-17",96.18,70.40121,502500],["2010-02-18",95.03,69.55946,560000],["2010-02-19",95.01,69.5448,492000],["2010-02-22",94.51,69.17882,535400],["2010-02-23",93.23,68.24189,827100],["2010-02-24",94.83,69.41306,554400],["2010-02-25",94.33,69.04704,862400],["2010-02-26",94.47,69.14952,642000],["2010-03-01",97.8,71.58702,835300],["2010-03-02",98.21,71.88712,609800],["2010-03-03",97.13,71.09659,612300],["2010-03-04",98.75,72.2824,505000],["2010-03-05",102.74,75.20297,1460100],["2010-03-08",102.62,75.11513,841800],["2010-03-09",102.3,74.88087,519400],["2010-03-10",103.06,75.43718,785900],["2010-03-11",104.44,76.44731,552700],["2010-03-12",104.16,76.24236,527000],["2010-03-15",102.06,74.70522,794400],["2010-03-16",102.01,74.66863,455200],["2010-03-17",104.46,76.46196,614800],["2010-03-18",103.87,76.0301,353200],["2010-03-19",102.69,75.16637,573100],["2010-03-22",101.95,74.62471,930400],["2010-03-23",102.01,74.66863,1527000],["2010-03-24",100.09,73.26322,1484000],["2010-03-25",98.95,72.42877,953700],["2010-03-26",96.45,70.59886,1181700],["2010-03-29",97.09,71.06731,955000],["2010-03-30",97.97,71.71146,539600],["2010-03-31",97.34,71.2503,645100],["2010-04-01",98.9,72.3922,776200],["2010-04-05",101.61,74.37585,662300],["2010-04-06",101.45,74.25871,887500],["2010-04-07",101.63,74.39047,532500],["2010-04-08",101.89,74.58077,345700],["2010-04-09",102.66,75.14439,459300],["2010-04-12",102.98,75.37864,502900],["2010-04-13",101.21,74.08304,827400],["2010-04-14",101.35,74.18552,642600],["2010-04-15",100.46,73.53404,471800],["2010-04-16",99.62,72.91922,747700],["2010-04-19",97.85,71.6236,1214600],["2010-04-20",99.26,72.6557,514400],["2010-04-21",100.62,73.65118,819300],["2010-04-22",96.08,70.32801,2774700],["2010-04-23",95.74,70.07912,541900],["2010-04-26",103.21,75.54699,2289700],["2010-04-27",102.34,74.91017,1085700],["2010-04-28",100.1,73.27055,1127500],["2010-04-29",101.35,74.18552,786500],["2010-04-30",100.65,73.67314,1232600],["2010-05-03",103.29,75.60555,1085300],["2010-05-04",100.15,73.30717,1235300],["2010-05-05",95.11,69.61802,2809200],["2010-05-06",92.45,67.67095,2054700],["2010-05-07",91.45,66.93898,1315500],["2010-05-10",98.38,72.01156,2054500],["2010-05-11",98.5,72.09941,1029600],["2010-05-12",99.25,72.64837,756700],["2010-05-13",101.68,74.42707,3444100],["2010-05-14",99.65,72.94118,958800],["2010-05-17",98.74,72.27507,512900],["2010-05-18",96.57,70.68668,722600],["2010-05-19",96.84,70.88433,823400],["2010-05-20",92.27,67.53918,1313900],["2010-05-21",92.17,67.466,1217500],["2010-05-24",91.51,66.9829,775200],["2010-05-25",90.84,66.49247,714200],["2010-05-26",91.34,66.85845,884800],["2010-05-27",93.97,68.78357,678400],["2010-05-28",92.01,67.34889,962200],["2010-06-01",88.73,64.94801,1069700],["2010-06-02",91.46,66.9463,1031400],["2010-06-03",91.17,66.73402,932800],["2010-06-04",86.89,63.60118,1379600],["2010-06-07",82.81,60.61473,1719600],["2010-06-08",80.88,59.20201,2224500],["2010-06-09",83.1,60.827,2227200],["2010-06-10",84.6,61.92498,1456800],["2010-06-11",84.65,61.96156,1169200],["2010-06-14",82.44,60.34394,1360400],["2010-06-15",85.05,62.25436,1490000],["2010-06-16",86.06,62.99364,1623400],["2010-06-17",84.45,61.81517,701200],["2010-06-18",84.87,62.12261,813800],["2010-06-21",85.07,62.269,1815700],["2010-06-22",83.08,60.81236,921500],["2010-06-23",83.74,61.29547,1163500],["2010-06-24",82.88,60.66599,1169100],["2010-06-25",84.1,61.55898,996700],["2010-06-28",83.5,61.1198,789300],["2010-06-29",79.45,58.15529,892300],["2010-06-30",81.22,59.4509,888000],["2010-07-01",79.39,58.11139,986000],["2010-07-02",78.69,57.59898,431900],["2010-07-06",78.57,57.51117,450200],["2010-07-07",79.41,58.12603,2129700],["2010-07-08",82.49,60.38049,1346200],["2010-07-09",83.62,61.20765,730400],["2010-07-12",82.29,60.23411,517400],["2010-07-13",84.92,62.15918,922900],["2010-07-14",85.2,62.36415,1318500],["2010-07-15",86.03,62.97168,995000],["2010-07-16",82.24,60.1975,1039100],["2010-07-19",83.05,60.79039,459300],["2010-07-20",84.37,61.75661,543600],["2010-07-21",84.72,62.01282,742900],["2010-07-22",86.51,63.32303,748900],["2010-07-23",88.81,65.00658,1078900],["2010-07-26",90.84,66.49247,1075500],["2010-07-27",90.45,66.20698,1269400],["2010-07-28",88.06,64.4576,1122600],["2010-07-29",93.82,68.67377,2699700],["2010-07-30",93.51,68.44685,1448500],["2010-08-02",94.01,68.81281,933000],["2010-08-03",94.04,68.83481,838700],["2010-08-04",94.23,68.97389,684800],["2010-08-05",94,68.80551,953200],["2010-08-06",93.38,68.35168,1575700],["2010-08-09",93.87,68.71037,677800],["2010-08-10",94.3,69.02509,708000],["2010-08-11",90.71,66.39734,974000],["2010-08-12",89.96,65.84835,734500],["2010-08-13",89.83,65.7532,415300],["2010-08-16",90.08,65.93616,578600],["2010-08-17",90.56,66.28753,433400],["2010-08-18",90.47,66.22166,369100],["2010-08-19",90.17,66.00207,766300],["2010-08-20",90.02,65.89226,588300],["2010-08-23",90,65.87761,690400],["2010-08-24",88.98,65.131,1138000],["2010-08-25",90.24,66.05329,855000],["2010-08-26",89.25,65.32866,471000],["2010-08-27",91.37,66.88043,559700],["2010-08-30",90.57,66.29485,479500],["2010-08-31",91.21,66.76329,580200],["2010-09-01",93.7,68.58592,655800],["2010-09-02",95.95,70.23288,622200],["2010-09-03",96.94,70.95751,563300],["2010-09-07",94.9,69.46426,232800],["2010-09-08",94.6,69.24469,535100],["2010-09-09",95.25,69.72048,368400],["2010-09-10",94.53,69.19348,388400],["2010-09-13",96.14,70.37196,548500],["2010-09-14",95.78,70.10841,481700],["2010-09-15",95.73,70.07186,364800],["2010-09-16",95.2,69.68389,400200],["2010-09-17",96.72,70.79649,1165300],["2010-09-20",98.21,71.88712,550800],["2010-09-21",99.54,72.86066,679600],["2010-09-22",99.04,72.49465,402200],["2010-09-23",100.63,73.65848,932200],["2010-09-24",102.24,74.83696,793300],["2010-09-27",102.52,75.04191,875900],["2010-09-28",103.16,75.51039,617800],["2010-09-29",103.31,75.62018,440500],["2010-09-30",102.35,74.91749,515700],["2010-10-01",102.84,75.27616,588900],["2010-10-04",101.1,74.00254,565400],["2010-10-05",105.09,76.92308,4947900],["2010-10-06",70.34,51.48701,30574200],["2010-10-07",75,54.89802,11092800],["2010-10-08",74.92,54.83947,3856900],["2010-10-11",72.95,53.39748,2429500],["2010-10-12",74.01,54.17336,1474600],["2010-10-13",74.28,54.371,1504600],["2010-10-14",73.54,53.82933,1312700],["2010-10-15",73.94,54.12214,1885800],["2010-10-18",75.06,54.94194,1513900],["2010-10-19",75.41,55.19813,2437700],["2010-10-20",75.36,55.16153,1082300],["2010-10-21",74.27,54.36367,1212100],["2010-10-22",75.18,55.02976,674000],["2010-10-25",74.8,54.75161,1357500],["2010-10-26",76.59,56.06186,2969100],["2010-10-27",83,60.75381,4337400],["2010-10-28",82.86,60.65132,1475600],["2010-10-29",84.24,61.66144,1229200],["2010-11-01",82.89,60.67329,909600],["2010-11-02",84.88,62.12989,909400],["2010-11-03",84.42,61.79318,754100],["2010-11-04",84.38,61.76393,1621800],["2010-11-05",83.27,60.95144,2310300],["2010-11-08",84.92,62.15918,848300],["2010-11-09",83.41,61.05394,1175800],["2010-11-10",83.93,61.43456,1145100],["2010-11-11",85.79,62.79601,1267100],["2010-11-12",83.78,61.32474,1092600],["2010-11-15",83.19,60.89287,734800],["2010-11-16",81.17,59.41429,1093800],["2010-11-17",81.38,59.568,651100],["2010-11-18",81.82,59.89007,1076200],["2010-11-19",82.41,60.32196,765000],["2010-11-22",82.52,60.40245,867400],["2010-11-23",80.86,59.18736,1019000],["2010-11-24",80.32,58.79211,1498000],["2010-11-26",79.96,58.52859,422700],["2010-11-29",79.33,58.06747,920600],["2010-11-30",77.6,56.80116,1392200],["2010-12-01",79.6,58.26509,1167000],["2010-12-02",81.52,59.67049,1053300],["2010-12-03",82.59,60.45369,823600],["2010-12-06",83.9,61.41259,933900],["2010-12-07",84.31,61.7127,1221400],["2010-12-08",83.74,61.29547,1018200],["2010-12-09",83.39,61.03929,797200],["2010-12-10",84.83,62.09333,1117100],["2010-12-13",84.73,62.02012,768800],["2010-12-14",84.32,61.72001,594400],["2010-12-15",83.24,60.92947,901200],["2010-12-16",83.53,61.14175,773200],["2010-12-17",81.28,59.49483,2561200],["2010-12-20",81.78,59.8608,1021200],["2010-12-21",81.43,59.60459,643200],["2010-12-22",80.65,59.03369,611600],["2010-12-23",80.9,59.21666,562400],["2010-12-27",81.04,59.31915,256200],["2010-12-28",79.93,58.50663,302100],["2010-12-29",81.2,59.43625,780700],["2010-12-30",81.86,59.91936,666400],["2010-12-31",81.26,59.48016,444900],["2011-01-03",83.46,61.09053,1110000],["2011-01-04",82.35,60.278,599500],["2011-01-05",82.84,60.6367,800800],["2011-01-06",82,60.02183,1128600],["2011-01-07",82.17,60.14627,727400],["2011-01-10",85.88,62.86189,1309400],["2011-01-11",87.11,63.76221,916900],["2011-01-12",87.49,64.04039,579300],["2011-01-13",87.05,63.71831,310600],["2011-01-14",87.71,64.20144,372000],["2011-01-18",88.75,64.96265,774200],["2011-01-19",86.5,63.31572,676800],["2011-01-20",85.13,62.31292,1051100],["2011-01-21",85.12,62.30557,881600],["2011-01-24",88.8,64.99925,1193100],["2011-01-25",87.94,64.36974,843100],["2011-01-26",87.55,64.08429,561900],["2011-01-27",87.68,64.17943,1020600],["2011-01-28",88.82,65.0139,2320000],["2011-01-31",88.42,64.72107,677000],["2011-02-01",89.37,65.41649,693600],["2011-02-02",90.44,66.19971,1077400],["2011-02-03",90.79,66.45588,698200],["2011-02-04",91.53,66.99756,508100],["2011-02-07",92.43,67.65631,678500],["2011-02-08",90.32,66.11186,1848100],["2011-02-09",88.64,64.88213,1610400],["2011-02-10",92.31,67.56847,3667500],["2011-02-11",91.24,66.78526,1320700],["2011-02-14",90.44,66.19971,577900],["2011-02-15",91.47,66.95364,628300],["2011-02-16",91.43,66.92436,493400],["2011-02-17",90.83,66.48516,1390400],["2011-02-18",90.99,66.60228,878900],["2011-02-22",88.4,64.70644,1201300],["2011-02-23",86.44,63.27181,1039900],["2011-02-24",86.29,63.16201,922300],["2011-02-25",87.49,64.04039,927800],["2011-02-28",86.44,63.27181,792200],["2011-03-01",85.21,62.37143,1141400],["2011-03-02",84.28,61.69073,1002600],["2011-03-03",85.19,62.35684,693600],["2011-03-04",84.32,61.72001,773700],["2011-03-07",83.93,61.43456,718400],["2011-03-08",84.72,62.01282,908900],["2011-03-09",85.27,62.41539,804400],["2011-03-10",84.92,62.15918,929200],["2011-03-11",84.72,62.01282,518700],["2011-03-14",84.5,61.85176,498800],["2011-03-15",84.16,61.60291,708400],["2011-03-16",83.67,61.24425,712200],["2011-03-17",84.32,61.72001,459000],["2011-03-18",85.02,62.23239,704300],["2011-03-21",85.15,62.32756,617800],["2011-03-22",84.91,62.1519,409100],["2011-03-23",85.31,62.44466,418500],["2011-03-24",86.06,62.99364,774100],["2011-03-25",86.74,63.49139,709700],["2011-03-28",87.4,63.97449,491100],["2011-03-29",87.11,63.76221,616400],["2011-03-30",90.98,66.59498,1490100],["2011-03-31",91.1,66.68279,745600],["2011-04-01",92.36,67.60508,749700],["2011-04-04",92.79,67.91982,353700],["2011-04-05",92.13,67.43674,596200],["2011-04-06",92.49,67.70024,421700],["2011-04-07",92.73,67.87589,379000],["2011-04-08",93.26,68.26386,329000],["2011-04-11",92.72,67.86861,495200],["2011-04-12",91.42,66.917,537900],["2011-04-13",91.59,67.04145,595600],["2011-04-14",92,67.34158,581000],["2011-04-15",92.23,67.50992,784500],["2011-04-18",92.24,67.51723,554500],["2011-04-19",92.15,67.45135,902200],["2011-04-20",94.08,68.86407,757700],["2011-04-21",93.44,68.39562,449600],["2011-04-25",93.64,68.542,471700],["2011-04-26",93.79,68.65179,507200],["2011-04-27",96.6,70.70865,1523000],["2011-04-28",99.12,72.55322,2900000],["2011-04-29",100.66,73.68047,1047500],["2011-05-02",98.75,72.2824,557700],["2011-05-03",98.1,71.80662,519200],["2011-05-04",97.42,71.30885,815100],["2011-05-05",99.19,72.60448,1400000],["2011-05-06",99.84,73.08023,638200],["2011-05-09",100.48,73.5487,413900],["2011-05-10",101.4,74.22213,507200],["2011-05-11",101.12,74.0172,736300],["2011-05-12",101.19,74.06841,522000],["2011-05-13",100.41,73.49747,473200],["2011-05-16",99.22,72.62643,503400],["2011-05-17",99.15,72.57518,626500],["2011-05-18",99.62,72.91922,395600],["2011-05-19",100.44,73.51943,425800],["2011-05-20",100.76,73.75367,541400],["2011-05-23",98.51,72.10669,575400],["2011-05-24",99.03,72.48735,352800],["2011-05-25",99.06,72.50928,389800],["2011-05-26",99.7,72.97776,505600],["2011-05-27",100.61,73.64384,608700],["2011-05-31",101.4,74.22213,478800],["2011-06-01",99.57,72.8826,428800],["2011-06-02",100.66,73.68047,360500],["2011-06-03",98.76,72.28971,423900],["2011-06-06",97.12,71.08928,610000],["2011-06-07",97.84,71.61631,486800],["2011-06-08",97.13,71.09659,479300],["2011-06-09",97.85,71.6236,350900],["2011-06-10",96.58,70.69401,437000],["2011-06-13",96.24,70.44517,416600],["2011-06-14",98.58,72.15794,440500],["2011-06-15",96.09,70.33531,614500],["2011-06-16",95.45,69.86687,517600],["2011-06-17",95.83,70.14502,903400],["2011-06-20",96.49,70.62813,417800],["2011-06-21",99.64,72.93384,797500],["2011-06-22",99.72,72.99241,549200],["2011-06-23",99.74,73.00703,540200],["2011-06-24",98.92,72.40682,471300],["2011-06-27",98.85,72.35559,450700],["2011-06-28",99.74,73.00703,524500],["2011-06-29",100.66,73.68047,400400],["2011-06-30",101.02,73.94397,492900],["2011-07-01",101.9,74.58811,720200],["2011-07-05",102.3,74.88087,606300],["2011-07-06",103.29,75.60555,829200],["2011-07-07",103.16,75.51039,357000],["2011-07-08",104.61,76.57176,619600],["2011-07-11",101.67,74.41976,556600],["2011-07-12",101.32,74.16357,446000],["2011-07-13",101.25,74.1123,319800],["2011-07-14",98.26,71.92371,649200],["2011-07-15",99.07,72.51662,380000],["2011-07-18",98.27,71.93102,542200],["2011-07-19",100.7,73.70972,307900],["2011-07-20",100.99,73.92199,651300],["2011-07-21",100.85,73.81953,349800],["2011-07-22",101.57,74.34655,465200],["2011-07-25",99.63,72.92654,306000],["2011-07-26",100.04,73.22663,410200],["2011-07-27",97.28,71.20638,1085800],["2011-07-28",105.87,77.49403,2470200],["2011-07-29",104.47,76.4693,1015500],["2011-08-01",104.3,76.34483,742800],["2011-08-02",99.29,72.67764,1170700],["2011-08-03",100.11,73.27787,688000],["2011-08-04",94.16,68.92263,1349900],["2011-08-05",92.15,67.45135,1445300],["2011-08-08",83.75,61.30279,2297000],["2011-08-09",90.14,65.98012,1465500],["2011-08-10",87.09,63.74757,867900],["2011-08-11",91.01,66.61693,1155600],["2011-08-12",90.69,66.38271,659500],["2011-08-15",93.1,68.14674,548500],["2011-08-16",91.09,66.67547,518100],["2011-08-17",92,67.34158,798500],["2011-08-18",84.47,61.82982,1839000],["2011-08-19",82.52,60.40245,1106000],["2011-08-22",82.03,60.04379,907900],["2011-08-23",88.06,64.4576,1096800],["2011-08-24",87.87,64.31852,648200],["2011-08-25",85.06,62.26167,697400],["2011-08-26",88.79,64.99192,1063300],["2011-08-29",92.29,67.55382,722200],["2011-08-30",94.85,69.42768,914600],["2011-08-31",94.04,68.83481,768000],["2011-09-01",92.59,67.77341,414600],["2011-09-02",90.89,66.52908,599500],["2011-09-06",90.06,65.92155,726700],["2011-09-07",92.49,67.70024,364800],["2011-09-08",90.88,66.52177,613100],["2011-09-09",87.66,64.16482,826900],["2011-09-12",90.64,66.3461,856300],["2011-09-13",92.5,67.70756,776100],["2011-09-14",92.84,67.95641,825500],["2011-09-15",95.44,69.85957,896500],["2011-09-16",96.1,70.34267,1106500],["2011-09-19",95.19,69.67655,649000],["2011-09-20",94.73,69.33985,711200],["2011-09-21",94.38,69.08367,916100],["2011-09-22",92.31,67.56847,1125500],["2011-09-23",89.97,65.85566,1046900],["2011-09-26",90.46,66.21433,1067100],["2011-09-27",92.22,67.50262,775200],["2011-09-28",88.37,64.6845,750800],["2011-09-29",87.75,64.23067,673700],["2011-09-30",88.83,65.0212,1176000],["2011-10-03",84.27,61.68338,1147000],["2011-10-04",88.8,64.99925,1188600],["2011-10-05",91.48,66.96096,971400],["2011-10-06",91.53,66.99756,662200],["2011-10-07",91.08,66.66814,444700],["2011-10-10",94.11,68.88602,358000],["2011-10-11",94.17,68.92995,459100],["2011-10-12",94.87,69.44231,584600],["2011-10-13",95.55,69.94008,289600],["2011-10-14",97.03,71.02336,546000],["2011-10-17",95,69.5375,488400],["2011-10-18",95.59,69.96935,751900],["2011-10-19",94.62,69.25934,415000],["2011-10-20",94.14,68.908,510900],["2011-10-21",95.22,69.69852,369400],["2011-10-24",98.34,71.98229,570400],["2011-10-25",96.75,70.81843,545400],["2011-10-26",97.44,71.3235,1061700],["2011-10-27",101.53,74.31727,2464800],["2011-10-28",99.03,72.48735,997400],["2011-10-31",96.01,70.27678,907500],["2011-11-01",93.01,68.08088,1120900],["2011-11-02",93.36,68.33704,403300],["2011-11-03",95,69.5375,588300],["2011-11-04",95.09,69.60339,514400],["2011-11-07",95.68,70.03523,384800],["2011-11-08",98.23,71.90178,725100],["2011-11-09",92.91,68.00764,587900],["2011-11-10",91.71,67.12929,697100],["2011-11-11",99.06,72.50928,1346800],["2011-11-14",97.63,71.46259,691800],["2011-11-15",99.42,72.7728,407300],["2011-11-16",98.49,72.09206,515700],["2011-11-17",99.77,73.029,1332700],["2011-11-18",99.66,72.94846,927300],["2011-11-21",98.09,71.79929,542900],["2011-11-22",99.08,72.52393,361900],["2011-11-23",96.26,70.45977,365500],["2011-11-25",95.99,70.26214,152400],["2011-11-28",97.99,71.72607,509900],["2011-11-29",97,71.00144,698200],["2011-11-30",100.02,73.21198,793000],["2011-12-01",101.99,74.65398,969700],["2011-12-02",101.83,74.53685,446400],["2011-12-05",103.58,75.81783,633300],["2011-12-06",102.48,75.01265,452100],["2011-12-07",101.89,74.58077,351900],["2011-12-08",100.91,73.86346,533800],["2011-12-09",104.21,76.27894,571700],["2011-12-12",102.28,74.86629,654200],["2011-12-13",101.53,74.31727,616100],["2011-12-14",98.39,72.01889,671200],["2011-12-15",98.07,71.78468,506300],["2011-12-16",98.91,72.39949,1238200],["2011-12-19",99.49,72.82407,626000],["2011-12-20",102.43,74.97604,487100],["2011-12-21",99.32,72.69962,715800],["2011-12-22",101.81,74.52222,443700],["2011-12-23",102.55,75.0639,177900],["2011-12-27",102.66,75.14439,203400],["2011-12-28",100.93,73.87808,286400],["2011-12-29",101.47,74.27334,242700],["2011-12-30",101.4,74.22213,257600],["2012-01-03",101.24,74.105,706300],["2012-01-04",100.9,73.85612,664100],["2012-01-05",104.75,76.67423,1240000],["2012-01-06",104.92,76.79868,465200],["2012-01-09",107.75,78.87013,1191200],["2012-01-10",110.42,80.82449,1411400],["2012-01-11",111.48,81.60041,814800],["2012-01-12",112.58,82.40561,703300],["2012-01-13",112.56,82.39095,868900],["2012-01-17",113.48,83.06436,1254100],["2012-01-18",112.95,82.67641,1071700],["2012-01-19",113.6,83.15219,858600],["2012-01-20",116.12,84.99678,1260400],["2012-01-23",115.01,84.18428,1462300],["2012-01-24",115.98,84.89428,922900],["2012-01-25",117.88,86.28503,751700],["2012-01-26",119.8,87.69043,2187600],["2012-01-27",121.03,88.59074,1407300],["2012-01-30",119.4,87.39766,916400],["2012-01-31",119.96,87.80756,711100],["2012-02-01",121.58,88.99335,1280100],["2012-02-02",122.4,89.59357,846300],["2012-02-03",124.19,90.90379,1164100],["2012-02-06",123.9,90.69154,758900],["2012-02-07",129,94.42459,1935800],["2012-02-08",129.94,95.11264,1675000],["2012-02-09",130.95,95.85193,1330700],["2012-02-10",128.48,94.04398,977600],["2012-02-13",129.46001,94.76131,996400],["2012-02-14",128.94,94.38068,1344100],["2012-02-15",127.42,93.26807,1449800],["2012-02-16",133.87,97.98933,2999900],["2012-02-17",134.60001,98.52363,1462300],["2012-02-21",134.75999,98.64077,1533100],["2012-02-22",134.82001,98.68468,853300],["2012-02-23",136.55,99.95097,998600],["2012-02-24",138.78999,101.59064,1116900],["2012-02-27",139.28999,101.95661,782600],["2012-02-28",139.05,101.78091,984400],["2012-02-29",140.17999,102.60807,1412900],["2012-03-01",142.27,104.13789,1391500],["2012-03-02",138.84,101.6272,1537700],["2012-03-05",137.47,100.62438,1468200],["2012-03-06",134.71001,98.60418,1093900],["2012-03-07",137,100.28035,1012300],["2012-03-08",139.38,102.02249,877300],["2012-03-09",138.38,101.29053,751100],["2012-03-12",139,101.74433,731700],["2012-03-13",140.63,102.93745,1263100],["2012-03-14",141.73,103.74259,1112600],["2012-03-15",141.49001,103.56695,562000],["2012-03-16",141.75999,103.76457,1126000],["2012-03-19",140.62,102.93011,718300],["2012-03-20",140.78999,103.05453,754200],["2012-03-21",146.05,106.90472,1412200],["2012-03-22",146.08,106.92672,1268200],["2012-03-23",147.28,107.80507,729500],["2012-03-26",151.57001,110.9452,1369200],["2012-03-27",151.86,111.15755,962800],["2012-03-28",156.05,114.22444,1575800],["2012-03-29",154.78999,113.30221,998000],["2012-03-30",157.45,115.24921,1839000],["2012-04-02",158.64999,116.12758,1618700],["2012-04-03",159.89999,117.04259,1637200],["2012-04-04",156.5,114.55387,1751900],["2012-04-05",157.14999,115.02963,1037800],["2012-04-09",155.89999,114.11471,702800],["2012-04-10",149.99001,109.7887,1543700],["2012-04-11",152.50999,111.63328,1134500],["2012-04-12",156.03999,114.21715,922600],["2012-04-13",155.61,113.90241,648200],["2012-04-16",153.99001,112.71661,623100],["2012-04-17",157.81,115.51273,1019100],["2012-04-18",157.71001,115.43957,507900],["2012-04-19",156.75,114.73685,791900],["2012-04-20",152.49001,111.61866,860600],["2012-04-23",151.34,110.77686,860800],["2012-04-24",147.7,108.11247,720600],["2012-04-25",149.47,109.40805,1894500],["2012-04-26",169.28,123.90849,5355700],["2012-04-27",169.17999,123.83527,895900],["2012-04-30",164.2,120.19009,902000],["2012-05-01",163.11,119.39225,1572700],["2012-05-02",163.14999,119.42148,932100],["2012-05-03",159.94,117.07182,1148200],["2012-05-04",158.94,116.33987,601200],["2012-05-07",157.34,115.16876,691000],["2012-05-08",157.46001,115.25655,1194000],["2012-05-09",158.99001,116.37646,611700],["2012-05-10",159.63,116.84496,777000],["2012-05-11",162.06,118.6236,790500],["2012-05-14",158.78999,116.23009,1034000],["2012-05-15",163.06,119.3556,1202200],["2012-05-16",160.39,117.4012,1795900],["2012-05-17",153.03999,112.02125,1889200],["2012-05-18",147.81,108.193,1921900],["2012-05-21",157.09,114.98572,1733200],["2012-05-22",155.47,113.79993,860100],["2012-05-23",160.46001,117.45246,1365900],["2012-05-24",157.97,115.62987,997900],["2012-05-25",157.92,115.59329,473300],["2012-05-29",167.32001,122.47384,1800000],["2012-05-30",162.53,118.96769,1101800],["2012-05-31",163.11,119.39225,2792400],["2012-06-01",155.25999,113.64619,1501900],["2012-06-04",157.83,115.52741,677100],["2012-06-05",158.38,115.93,615400],["2012-06-06",164.17,120.16814,952500],["2012-06-07",161.69,118.3528,666800],["2012-06-08",167.03,122.26152,1039900],["2012-06-11",165.71001,121.29534,944700],["2012-06-12",169.07001,123.75478,669500],["2012-06-13",166.47,121.85168,920300],["2012-06-14",169.73,124.23788,1299600],["2012-06-15",175.50999,128.46863,2062300],["2012-06-18",175.11,128.17589,1597600],["2012-06-19",169.88,124.34762,2512500],["2012-06-20",171.92,125.8409,1981600],["2012-06-21",167.75,122.78857,1170800],["2012-06-22",166.64999,121.9834,775200],["2012-06-25",166.05,121.54421,623600],["2012-06-26",170.75,124.98445,982500],["2012-06-27",170.89,125.08701,507500],["2012-06-28",168.25999,123.16184,690600],["2012-06-29",175.64999,128.57118,1090800],["2012-07-02",176.53,129.2153,618600],["2012-07-03",177.38,129.83743,280400],["2012-07-05",177.02,129.57397,485400],["2012-07-06",174.31,127.5903,526700],["2012-07-09",170.3,124.65511,929600],["2012-07-10",167.64999,122.71535,890400],["2012-07-11",167.25,122.42257,874500],["2012-07-12",167.94,122.92767,869600],["2012-07-13",169.61,124.15004,429700],["2012-07-16",170.22,124.59651,406600],["2012-07-17",171.12,125.25533,521200],["2012-07-18",166.14,121.61009,1378900],["2012-07-19",166.03,121.52958,1660700],["2012-07-20",167.92,122.91299,740000],["2012-07-23",162.48,118.93108,1076700],["2012-07-24",161.73,118.38207,891700],["2012-07-25",161.37,118.11858,1342300],["2012-07-26",181.89999,133.14592,3314100],["2012-07-27",186.75999,136.70335,1247000],["2012-07-30",181.58,132.91176,1202200],["2012-07-31",178.17999,130.42303,735100],["2012-08-01",175.12,128.18317,732200],["2012-08-02",176.39999,129.12016,593200],["2012-08-03",179.22,131.1843,446900],["2012-08-06",178.45,130.62073,317300],["2012-08-07",179.32001,131.25749,568100],["2012-08-08",180.50999,132.12849,571000],["2012-08-09",182.13,133.3143,477000],["2012-08-10",182.49001,133.57782,269400],["2012-08-13",181.55,132.88982,265500],["2012-08-14",180.46001,132.09193,398800],["2012-08-15",184.28,134.88809,381000],["2012-08-16",185.21001,135.56886,624200],["2012-08-17",188.63,138.07213,851700],["2012-08-20",191,139.80695,1355900],["2012-08-21",191.07001,139.85823,1398600],["2012-08-22",192.69,141.04398,1038700],["2012-08-23",192.89999,141.19772,870200],["2012-08-24",193.50999,141.64421,420500],["2012-08-27",196.14,143.56935,1239900],["2012-08-28",198.06,144.9747,752300],["2012-08-29",199.77,146.22639,997800],["2012-08-30",196.46001,143.80356,692400],["2012-08-31",197.64999,144.67453,455800],["2012-09-04",198.37,145.20158,769400],["2012-09-05",197.69,144.70387,748200],["2012-09-06",201.77,147.69031,567600],["2012-09-07",197.47,144.54283,710700],["2012-09-10",194.42,142.3103,659300],["2012-09-11",189.08,138.40157,1612800],["2012-09-12",186.55,136.54965,1719400],["2012-09-13",200.5,146.76073,6341800],["2012-09-14",195.28,142.93982,1369800],["2012-09-17",194.49001,142.36153,707200],["2012-09-18",197.95,144.89412,1159000],["2012-09-19",197.89,144.85027,634700],["2012-09-20",195.22,142.89589,513900],["2012-09-21",199.48,146.01407,1705200],["2012-09-24",200.05,146.4313,915500],["2012-09-25",197.8,144.78439,858100],["2012-09-26",199.53999,146.058,699300],["2012-09-27",204.39999,149.6154,740600],["2012-09-28",206.05,150.82312,897200],["2012-10-01",203.23,148.75894,658300],["2012-10-02",201.53999,147.52193,512700],["2012-10-03",201.67999,147.62444,467100],["2012-10-04",202.3,148.07825,498300],["2012-10-05",199.77,146.22639,781000],["2012-10-08",200.94,147.08282,377400],["2012-10-09",198.07001,144.98195,406100],["2012-10-10",191.46001,140.14372,1075600],["2012-10-11",188.67,138.10144,1305500],["2012-10-12",190.19,139.21402,715200],["2012-10-15",191.60001,140.24609,942600],["2012-10-16",192.89999,141.19772,469600],["2012-10-17",191.72,140.33395,570800],["2012-10-18",186.27,136.34474,853800],["2012-10-19",182.84,133.834,1429600],["2012-10-22",183.88,134.59526,840000],["2012-10-23",185.78,135.98604,619700],["2012-10-24",185.12,135.50293,493600],["2012-10-25",183.8,134.53676,2247600],["2012-10-26",181.83,133.09474,1418500],["2012-10-31",180.59,132.18712,718500],["2012-11-01",183.58,134.3757,1407600],["2012-11-02",190,139.075,2617500],["2012-11-05",183.2,134.09755,2708800],["2012-11-06",181.00999,132.49454,948200],["2012-11-07",175.42,128.40288,1210200],["2012-11-08",172.89999,126.55823,1562500],["2012-11-09",175.3,128.31496,681300],["2012-11-12",175.87,128.73219,484000],["2012-11-13",175.8,128.68095,889800],["2012-11-14",173.67999,127.12914,654400],["2012-11-15",175.17,128.21979,985300],["2012-11-16",178.89,130.94279,871800],["2012-11-19",182.89999,133.87796,885700],["2012-11-20",184.56,135.09299,606700],["2012-11-21",185.03999,135.44437,445800],["2012-11-23",186.75999,136.70335,220900],["2012-11-26",185.48,135.76643,770400],["2012-11-27",182.69,133.72426,1023600],["2012-11-28",182.99001,133.94388,617400],["2012-11-29",185.77,135.97874,632100],["2012-11-30",185.75999,135.97142,736000],["2012-12-03",184.72,135.21016,656400],["2012-12-04",182.98,133.93651,566600],["2012-12-05",180.97,132.46527,581300],["2012-12-06",186.86,136.77655,1078100],["2012-12-07",189.69,138.84807,898500],["2012-12-10",194.08,142.06145,1231600],["2012-12-11",198.25999,145.12108,1873400],["2012-12-12",198.09,144.99664,1103000],["2012-12-13",197.50999,144.57207,565400],["2012-12-14",198.56,145.34067,669700],["2012-12-17",201.47,147.4707,804600],["2012-12-18",203.23,148.75894,852300],["2012-12-19",202.48,148.21001,539700],["2012-12-20",203.99001,149.31532,673200],["2012-12-21",202.56,148.26854,2651100],["2012-12-24",202.83,148.46625,219500],["2012-12-26",201.7,147.63905,318800],["2012-12-27",204.22,149.48366,572900],["2012-12-28",203.23,148.75894,415600],["2012-12-31",206.2,150.93295,800600],["2013-01-02",215.00999,157.38162,1086000],["2013-01-03",212.11,155.25893,629100],["2013-01-04",215.25999,157.56462,701800],["2013-01-07",218.78,160.14117,620900],["2013-01-08",215.21001,157.52803,671400],["2013-01-09",217.84,159.45313,490400],["2013-01-10",217.78,159.40921,667900],["2013-01-11",217.72,159.36528,520100],["2013-01-14",216.03999,158.13559,607200],["2013-01-15",216.78999,158.68452,618000],["2013-01-16",216.47,158.45032,519400],["2013-01-17",218.5,159.93622,487300],["2013-01-18",219.96001,161.0049,464900],["2013-01-22",222.31,162.72505,519200],["2013-01-23",221.63,162.22726,467800],["2013-01-24",221.99001,162.49084,663100],["2013-01-25",225.25,164.87706,460100],["2013-01-28",222.69,163.0032,374100],["2013-01-29",216.45,158.4357,889500],["2013-01-30",214.38,156.9205,573100],["2013-01-31",215.42999,157.68904,701600],["2013-02-01",217.88,159.48241,821100],["2013-02-04",214.74001,157.18399,507300],["2013-02-05",218.53,159.95815,685900],["2013-02-06",217.95,159.53365,707000],["2013-02-07",214.08,156.7009,758800],["2013-02-08",219.71001,160.82188,606200],["2013-02-11",218.03,159.59221,447500],["2013-02-12",214.53,157.03029,2076400],["2013-02-13",213.02,155.92502,2106200],["2013-02-14",226,165.42601,2639400],["2013-02-15",224.53,164.35002,1259400],["2013-02-19",221.08,161.82469,1685900],["2013-02-20",215.62,157.82813,888500],["2013-02-21",214.00999,156.64969,836200],["2013-02-22",214.21001,156.7961,1686900],["2013-02-25",210.17,153.83884,520800],["2013-02-26",213.09,155.97624,602800],["2013-02-27",212.67,155.66882,717600],["2013-02-28",211.55,154.84898,616400],["2013-03-01",212.94,155.86646,750600],["2013-03-04",213.05,155.94691,764600],["2013-03-05",217.39999,159.13104,796800],["2013-03-06",217.57001,159.25554,528500],["2013-03-07",216.07001,158.15758,493000],["2013-03-08",217.08,158.89682,620200],["2013-03-11",217.42999,159.15302,241200],["2013-03-12",215.86,158.00381,737100],["2013-03-13",215.31,157.60121,406300],["2013-03-14",215.05,157.41086,486000],["2013-03-15",210.17,153.83884,1527200],["2013-03-18",206.31,151.01346,596300],["2013-03-19",206.97,151.4966,585700],["2013-03-20",210.87,154.35124,557700],["2013-03-21",210.8,154.30005,476600],["2013-03-22",211.74001,154.98807,455100],["2013-03-25",210.03999,153.74376,443000],["2013-03-26",211.92,155.11989,358000],["2013-03-27",213.50999,156.28371,358400],["2013-03-28",216.31,158.33321,462300],["2013-04-01",214.92999,157.32309,561000],["2013-04-02",212.99001,155.90306,524900],["2013-04-03",208.34,152.49936,559300],["2013-04-04",210.73,154.24876,496500],["2013-04-05",214.03,156.66429,755500],["2013-04-08",214.8,157.22794,314600],["2013-04-09",211.2,154.59279,658000],["2013-04-10",219.02,160.31689,1031800],["2013-04-11",221.69,162.27122,1420400],["2013-04-12",217.49001,159.19693,466200],["2013-04-15",209.63,153.4436,857100],["2013-04-16",214.85001,157.26454,1088100],["2013-04-17",212.78,155.74936,545000],["2013-04-18",209.16,153.09955,713200],["2013-04-19",210.14999,153.82428,582800],["2013-04-22",213.64,156.37881,942200],["2013-04-23",219.41,160.60231,846000],["2013-04-24",216.38,158.38445,1576700],["2013-04-25",213.50999,156.28371,2498500],["2013-04-26",211.49001,154.8051,1040900],["2013-04-29",210.97,154.42447,705000],["2013-04-30",214.10001,156.71556,1002900],["2013-05-01",216.05,158.14287,994500],["2013-05-02",214.89,157.29381,546800],["2013-05-03",214.5,157.00833,615100],["2013-05-06",215.06,157.41821,353100],["2013-05-07",217.60001,159.27742,1095900],["2013-05-08",224.92,164.6355,1130200],["2013-05-09",221.87,162.40295,1399600],["2013-05-10",223.73,163.76445,459200],["2013-05-13",225.95,165.38943,493000],["2013-05-14",229.02,167.63658,621300],["2013-05-15",229.67,168.11241,515700],["2013-05-16",227.92999,166.83873,846000],["2013-05-17",227.3,166.37762,669500],["2013-05-20",223.88,163.87425,503500],["2013-05-21",224.2,164.10843,603900],["2013-05-22",218.21001,159.72395,601900],["2013-05-23",215.31,157.60121,1149500],["2013-05-24",214.08,156.7009,770900],["2013-05-28",210.10001,153.78763,743000],["2013-05-29",204.85001,149.94478,1473800],["2013-05-30",203.35001,148.84688,956600],["2013-05-31",202.64,148.32715,1092300],["2013-06-03",201.41,147.4268,1718400],["2013-06-04",198.03,144.95268,1979600],["2013-06-05",199.95,146.35808,1047500],["2013-06-06",203.87,149.22742,734400],["2013-06-07",192.57001,140.95613,8139500],["2013-06-10",199.00999,145.67004,1669600],["2013-06-11",196.47,143.81084,1077300],["2013-06-12",188.73,138.14539,1891700],["2013-06-13",191.47,140.15096,1132400],["2013-06-14",191.11,139.88742,630800],["2013-06-17",193.11,141.35139,1150000],["2013-06-18",191.33,140.04849,780000],["2013-06-19",185.25,135.5981,1678400],["2013-06-20",177.55,129.96191,2120200],["2013-06-21",178.07001,130.34254,2220200],["2013-06-24",176.13,128.92249,1040300],["2013-06-25",178.55,130.69383,1479600],["2013-06-26",182.85001,133.8414,1030100],["2013-06-27",186.92,136.82048,1409900],["2013-06-28",184.72,135.21016,1348700],["2013-07-01",187.42,137.18651,899400],["2013-07-02",185.47,135.75914,743100],["2013-07-03",184.27,134.88077,320200],["2013-07-05",185.67,135.90556,363500],["2013-07-08",185.53999,135.81036,452600],["2013-07-09",187,136.87909,653200],["2013-07-10",190.84,139.6898,591800],["2013-07-11",199.50999,146.03598,2219300],["2013-07-12",202.98,148.57596,956800],["2013-07-15",200.64,146.86316,657500],["2013-07-16",200.14999,146.50449,767500],["2013-07-17",202.5,148.22461,809600],["2013-07-18",200.46001,146.73143,764200],["2013-07-19",198.00999,144.93808,976500],["2013-07-22",194.21001,142.1566,808800],["2013-07-23",193.99001,141.99553,653900],["2013-07-24",191.63,140.26813,1875400],["2013-07-25",184.47,135.02716,4412600],["2013-07-26",183.75,134.50012,1094500],["2013-07-29",180.10001,131.82841,1258800],["2013-07-30",180.2,131.90163,1059500],["2013-07-31",179.35001,131.27953,793700],["2013-08-01",177.11,129.63983,1474200],["2013-08-02",177.23,129.72769,1046600],["2013-08-05",178.92999,130.97203,740200],["2013-08-06",177.17,129.68376,741800],["2013-08-07",180.31,131.98215,1022300],["2013-08-08",181.28,132.6922,893200],["2013-08-09",181.17999,132.61897,1601800],["2013-08-12",178.75,130.8403,992100],["2013-08-13",175.25,128.27838,1180700],["2013-08-14",171.85001,125.78967,1380600],["2013-08-15",165.89,121.4271,3329700],["2013-08-16",167.78,122.81049,1393800],["2013-08-19",165.99001,121.5003,1137200],["2013-08-20",168.17999,123.10331,788400],["2013-08-21",166.5,121.87363,661200],["2013-08-22",167.28999,122.45185,378700],["2013-08-23",170.00999,124.44278,543700],["2013-08-26",169.47,124.04756,714500],["2013-08-27",170.23,124.60389,862600],["2013-08-28",171.5,125.53349,703400],["2013-08-29",175.86,128.72485,1060600],["2013-08-30",173.74001,127.17309,656500],["2013-09-03",176.92999,129.5081,1090300],["2013-09-04",176.35001,129.08359,797900],["2013-09-05",176.66,129.31044,585100],["2013-09-06",172.77,126.46307,851000],["2013-09-09",177.25999,129.74957,618300],["2013-09-10",177.23,129.72769,487700],["2013-09-11",179.22,131.1843,794600],["2013-09-12",177.8,130.14491,568400],["2013-09-13",177.05,129.59595,414100],["2013-09-16",173.75999,127.1877,1103900],["2013-09-17",174.94,128.0515,464400],["2013-09-18",179.24001,131.19897,1017600],["2013-09-19",183.28999,134.16342,1158100],["2013-09-20",184.03,134.70511,1362100],["2013-09-23",183.46001,134.28783,527900],["2013-09-24",181.39,132.77266,537400],["2013-09-25",181.61,132.93373,432800],["2013-09-26",183.55,134.35379,527200],["2013-09-27",184.14,134.78561,512100],["2013-09-30",183.64999,134.42693,745200],["2013-10-01",181.92,133.16064,842700],["2013-10-02",175.62,128.54916,1191700],["2013-10-03",166.61,121.95406,3655900],["2013-10-04",167.57001,122.65679,1320900],["2013-10-07",165.7,121.28802,471300],["2013-10-08",164.21001,120.19738,912800],["2013-10-09",165.36,121.03918,1260000],["2013-10-10",166.33,121.74918,1222400],["2013-10-11",167.09,122.30547,468700],["2013-10-14",166.12,121.59544,438300],["2013-10-15",164.02,120.05828,632100],["2013-10-16",165.53,121.16355,606200],["2013-10-17",168,122.97152,953400],["2013-10-18",166.84,122.12247,704500],["2013-10-21",167.00999,122.24691,1177900],["2013-10-22",167,122.23959,1294500],["2013-10-23",168.64999,123.44736,2453700],["2013-10-24",174.07001,127.4146,2859600],["2013-10-25",171.53999,125.56274,861200],["2013-10-28",168.94,123.65965,594700],["2013-10-29",168.39,123.25706,760000],["2013-10-30",162.17999,118.71149,2046200],["2013-10-31",161.25,118.03071,1395300],["2013-11-01",166.17,121.63203,883100],["2013-11-04",164.00999,120.05099,962600],["2013-11-05",161.27,118.04537,1314800],["2013-11-06",163.25999,119.50198,1522700],["2013-11-07",159.75,116.93274,750100],["2013-11-08",155.94,114.144,1943200],["2013-11-11",157.22,115.0809,941800],["2013-11-12",155.17999,113.58764,1468100],["2013-11-13",157.83,115.52741,1327800],["2013-11-14",162.24001,118.75536,1489700],["2013-11-15",167.61,122.68607,2948800],["2013-11-18",164.14,120.14613,1144200],["2013-11-19",161.58,118.27229,667500],["2013-11-20",160.62,117.5696,1120800],["2013-11-21",160.63,117.57687,918600],["2013-11-22",160.31,117.34269,792400],["2013-11-25",162.25,118.76271,904000],["2013-11-26",162.53,118.96769,502600],["2013-11-27",160.62,117.5696,611600],["2013-11-29",160.7,117.62814,261700],["2013-12-02",159.55,116.78638,596700],["2013-12-03",159.39,116.66931,1100700],["2013-12-04",161.78999,118.42603,988200],["2013-12-05",167.42999,122.55435,1756400],["2013-12-06",165.48,121.12695,1023600],["2013-12-09",168.36,123.23508,791800],["2013-12-10",168.58,123.39611,935400],["2013-12-11",167.73,122.77393,731200],["2013-12-12",168,122.97152,642600],["2013-12-13",168.78999,123.54981,533800],["2013-12-16",169.74001,124.24522,626000],["2013-12-17",169.02,123.7182,809600],["2013-12-18",170.42,124.74286,875000],["2013-12-19",169.03,123.72549,648500],["2013-12-20",170.69,124.94052,1338100],["2013-12-23",174.82001,127.9636,1046700],["2013-12-24",175.62,128.54916,388400],["2013-12-26",175.92,128.7688,481000],["2013-12-27",174.58,127.78786,405200],["2013-12-30",173.07001,126.68268,572600],["2013-12-31",177.45,129.88869,644500],["2014-01-02",174.75999,127.91967,823200],["2014-01-03",173.42,126.93884,419600],["2014-01-06",174.17999,127.49514,573000],["2014-01-07",179.59,131.45512,1347800],["2014-01-08",180.28999,131.96751,1091400],["2014-01-09",177.49001,129.91805,532300],["2014-01-10",179.00999,131.03059,599600],["2014-01-13",174.92,128.03679,931900],["2014-01-14",178.74001,130.83298,710200],["2014-01-15",179.53,131.41122,763000],["2014-01-16",179.48,131.37466,735100],["2014-01-17",175.87,128.73219,777500],["2014-01-21",179.28999,131.23553,1021200],["2014-01-22",178.97,131.00133,1430800],["2014-01-23",182.64,133.68764,2325500],["2014-01-24",183.88,134.59526,2153300],["2014-01-27",181.07001,132.53844,1215400],["2014-01-28",182.60001,133.6584,736000],["2014-01-29",182.64,133.68764,704400],["2014-01-30",184.34,134.93201,762800],["2014-01-31",185.2,135.56151,766500],["2014-02-03",179.14,131.1257,1977500],["2014-02-04",183.99001,134.67586,1103300],["2014-02-05",181.00999,132.49454,730600],["2014-02-06",183.06,133.99512,712800],["2014-02-07",186.31,136.37401,970200],["2014-02-10",189.92999,139.02376,989900],["2014-02-11",190.74001,139.61659,770800],["2014-02-12",190.75,139.62395,1158800],["2014-02-13",191.85001,140.42917,569800],["2014-02-14",193.24001,141.44656,804700],["2014-02-18",194.02,142.0175,959400],["2014-02-19",192.62,140.9928,1125700],["2014-02-20",187.95,137.57443,2197200],["2014-02-21",189.42999,138.65773,1009800],["2014-02-24",189.78999,138.92125,636600],["2014-02-25",188.5,137.97704,1108500],["2014-02-26",190,139.075,736400],["2014-02-27",191.85001,140.42917,700500],["2014-02-28",189.96001,139.04572,811000],["2014-03-03",189.47,138.68707,629700],["2014-03-04",191.05,139.84355,709200],["2014-03-05",192.03,140.56094,408800],["2014-03-06",193.77,141.83455,378000],["2014-03-07",193.44,141.59297,497300],["2014-03-10",192.27,140.73657,646800],["2014-03-11",189.86,138.97253,796700],["2014-03-12",190.25,139.25798,538700],["2014-03-13",181.71001,133.0069,1558300],["2014-03-14",183.09,134.01703,669700],["2014-03-17",183.39,134.23662,375500],["2014-03-18",183.19,134.09023,448000],["2014-03-19",180.95,132.45058,1323100],["2014-03-20",181.44,132.80928,439800],["2014-03-21",180.34,132.00414,888000],["2014-03-24",181.3,132.70683,707700],["2014-03-25",182.5,133.58521,649600],["2014-03-26",180.69,132.26033,881300],["2014-03-27",181.35001,132.74339,769900],["2014-03-28",184.02,134.69778,695800],["2014-03-31",184.84,135.29807,699500],["2014-04-01",185.44,135.73723,934500],["2014-04-02",184.44,135.00523,1097100],["2014-04-03",182.98,133.93651,1187600],["2014-04-04",179,131.02325,1713300],["2014-04-07",177.06,129.60323,1747300],["2014-04-08",177.48,129.91069,893000],["2014-04-09",176.82001,129.42761,946400],["2014-04-10",173.35001,126.88763,1012700],["2014-04-11",170.48,124.78688,807200],["2014-04-14",171.57001,125.58472,903200],["2014-04-15",174.14,127.46589,1054900],["2014-04-16",179.75,131.57224,1904000],["2014-04-17",178.97,131.00133,967200],["2014-04-21",180.31,131.98215,651500],["2014-04-22",180.49001,132.11389,471700],["2014-04-23",180.12,131.84309,891300],["2014-04-24",180.53999,132.15048,452400],["2014-04-25",180.2,131.90163,786600],["2014-04-28",179.85001,131.64543,1233100],["2014-04-29",185.38,135.69324,1309500],["2014-04-30",187.81,137.47194,1079700],["2014-05-01",189.02,138.35764,1393300],["2014-05-02",186.83,136.75462,767300],["2014-05-05",190.97,139.78499,511900],["2014-05-06",188.25,137.79401,991100],["2014-05-07",187.36,137.14255,584300],["2014-05-08",188.27,137.80864,611900],["2014-05-09",190.60001,139.51418,560000],["2014-05-12",192.28999,140.75119,922800],["2014-05-13",193.96001,141.97359,846000],["2014-05-14",195.45,143.06421,714900],["2014-05-15",195.92,143.40823,579000],["2014-05-16",195.27,142.93248,718700],["2014-05-19",196.55,143.86946,653300],["2014-05-20",193.52,141.65152,593900],["2014-05-21",194.7,142.51527,506000],["2014-05-22",195.44,143.05693,509100],["2014-05-23",196.41,143.76695,389100],["2014-05-27",198.17,145.05515,945300],["2014-05-28",198.52,145.3114,769000],["2014-05-29",199.56,146.07268,589600],["2014-05-30",198.75,145.47972,506800],["2014-06-02",200.07001,146.44595,517100],["2014-06-03",196.72,143.99387,450500],["2014-06-04",199.82001,146.26295,657300],["2014-06-05",200.06,146.43866,614000],["2014-06-06",201.98,147.84398,786600],["2014-06-09",201.7,147.63905,737100],["2014-06-10",201.98,147.84398,1409300],["2014-06-11",201.50999,147.50002,750400],["2014-06-12",202.75,148.40762,1476300],["2014-06-13",206.03999,150.8158,1157100],["2014-06-16",206.81,151.37946,544200],["2014-06-17",206.87,151.42339,807500],["2014-06-18",208.59,152.68233,643500],["2014-06-19",207.3,151.73813,685200],["2014-06-20",209.2,153.12888,1528400],["2014-06-23",209.05,153.01906,612300],["2014-06-24",209.46001,153.3192,1209300],["2014-06-25",208.39999,152.54327,730600],["2014-06-26",208.67,152.74089,1351600],["2014-06-27",210.11,153.79495,910400],["2014-06-30",210.09,153.78029,662600],["2014-07-01",212.50999,155.55168,645400],["2014-07-02",211.82001,155.04665,502700],["2014-07-03",212.99001,155.90306,425000],["2014-07-07",212.22,155.33942,405400],["2014-07-08",209.75,153.53145,921200],["2014-07-09",212.59,155.61024,793700],["2014-07-10",211.50999,154.81976,688100],["2014-07-11",211.41,154.74654,272100],["2014-07-14",211.16,154.56352,627300],["2014-07-15",211.46001,154.78313,368100],["2014-07-16",210.00999,153.7218,407700],["2014-07-17",208.53,152.63846,315000],["2014-07-18",210.67,154.2049,332000],["2014-07-21",210.38,153.99258,250500],["2014-07-22",213.19,156.04947,497400],["2014-07-23",215.50999,157.74759,579200],["2014-07-24",217.11,158.91879,635800],["2014-07-25",218.00999,159.57759,885400],["2014-07-28",217.33,159.07979,1152800],["2014-07-29",215.09,157.44019,509400],["2014-07-30",215.75,157.92326,450800],["2014-07-31",214.52,157.02296,1502500],["2014-08-01",211.38,154.72455,617800],["2014-08-04",211.73,154.98074,493700],["2014-08-05",210.62,154.16826,459500],["2014-08-06",208.92,152.92392,306000],["2014-08-07",209.60001,153.42165,259800],["2014-08-08",210.39999,154.00722,491800],["2014-08-11",211.37,154.71724,720900],["2014-08-12",212.63,155.63956,436700],["2014-08-13",214.87,157.27916,355200],["2014-08-14",217.63,159.29945,362000],["2014-08-15",216.95,158.80167,389200],["2014-08-18",219.88,160.94635,551500],["2014-08-19",220.7,161.54655,341000],["2014-08-20",220.38,161.31236,420800],["2014-08-21",223.58,163.65465,445800],["2014-08-22",222.8,163.08376,964200],["2014-08-25",221.69,162.27122,252800],["2014-08-26",217.25,159.02129,600100],["2014-08-27",217.38,159.11642,385000],["2014-08-28",216.19,158.24538,434200],["2014-08-29",218.25999,159.76056,445100],["2014-09-02",219.45,160.63161,634200],["2014-09-03",219.25999,160.49252,546400],["2014-09-04",218.66,160.05334,431900],["2014-09-05",219.32001,160.53642,825800],["2014-09-08",218.92,160.24371,638800],["2014-09-09",216.71001,158.62596,346100],["2014-09-10",217.77,159.4019,449700],["2014-09-11",217.14999,158.94803,345600],["2014-09-12",216.73,158.64063,525200],["2014-09-15",215.64999,157.85013,338400],["2014-09-16",216.61,158.55275,666900],["2014-09-17",216.74001,158.64801,1302100],["2014-09-18",219.11,160.38272,522500],["2014-09-19",217.48,159.18961,1178900],["2014-09-22",214.24001,156.81799,414700],["2014-09-23",209.25999,153.17278,594600],["2014-09-24",210.09,153.78029,859600],["2014-09-25",206.25999,150.97684,531100],["2014-09-26",209.71001,153.50215,588000],["2014-09-29",212.07001,155.22958,483900],["2014-09-30",212.48,155.52977,593700],["2014-10-01",206.39999,151.07935,1170300],["2014-10-02",204.66,149.80571,655600],["2014-10-03",208.77,152.8141,407800],["2014-10-06",206.52,151.16719,545700],["2014-10-07",202.33,148.10025,441700],["2014-10-08",206.69,151.29164,664800],["2014-10-09",200.7,146.9071,663500],["2014-10-10",194.12,142.09074,1100600],["2014-10-13",192.89999,141.19772,693700],["2014-10-14",196.25999,143.65714,860600],["2014-10-15",193.39999,141.56375,843200],["2014-10-16",192.24001,140.7146,496800],["2014-10-17",206.38,151.06468,1275200],["2014-10-20",203.67999,149.08835,846600],["2014-10-21",207.05,151.55513,633900],["2014-10-22",200.46001,146.73143,1513800],["2014-10-23",197.73,150.41322,872500],["2014-10-24",194.87,148.23755,923800],["2014-10-27",191.96001,146.024,929700],["2014-10-28",193.00999,146.82265,1244100],["2014-10-29",192.42999,146.38145,1262200],["2014-10-30",207.37,157.74632,1641100],["2014-10-31",208.89999,158.91022,884800],["2014-11-03",210.82001,160.37073,1358900],["2014-11-04",210.74001,160.30995,678300],["2014-11-05",212.85001,161.91504,460800],["2014-11-06",214.87,163.4516,475500],["2014-11-07",214.03,162.81262,403000],["2014-11-10",218.03,165.85542,759200],["2014-11-11",222,168.8754,826700],["2014-11-12",222.19,169.01991,741500],["2014-11-13",221.97,168.85258,665400],["2014-11-14",222.09,168.9438,477000],["2014-11-17",224.27,170.6022,419900],["2014-11-18",225.11,171.24113,440900],["2014-11-19",225.67999,171.67473,323900],["2014-11-20",222.57001,169.30901,529400],["2014-11-21",223.67999,170.1534,469700],["2014-11-24",224.5,170.77713,538100],["2014-11-25",226.53,172.3214,527900],["2014-11-26",226.46001,172.26814,403400],["2014-11-28",227.17,172.80815,284300],["2014-12-01",224.17999,170.53365,438400],["2014-12-02",225.41,171.46938,406800],["2014-12-03",227.87,173.34065,327000],["2014-12-04",230.44,175.29575,420400],["2014-12-05",231.67999,176.23897,564400],["2014-12-08",229.00999,174.20793,375700],["2014-12-09",229.86,174.85452,664000],["2014-12-10",229.73,174.75562,919300],["2014-12-11",232.25,176.67258,652600],["2014-12-12",226.33,172.16919,1008400],["2014-12-15",221.86,168.76888,1163100],["2014-12-16",220.02,167.36923,682200],["2014-12-17",224.67,170.90646,454300],["2014-12-18",228.2,173.59169,1052700],["2014-12-19",234.10001,178.07986,1006100],["2014-12-22",233.60001,177.69951,460200],["2014-12-23",231.98,176.46718,304700],["2014-12-24",233.16,177.36482,153300],["2014-12-26",232.75999,177.06047,324900],["2014-12-29",229.98,174.9458,291100],["2014-12-30",229.67999,174.71756,279300],["2014-12-31",226.73,172.47351,351000],["2015-01-02",226.64999,172.41263,383500],["2015-01-05",224.32001,170.64018,553600],["2015-01-06",219.42999,166.92036,826200],["2015-01-07",220.14999,167.46808,482300],["2015-01-08",222.78,169.46873,550700],["2015-01-09",216.89,164.9882,716300],["2015-01-12",216.88,164.98058,816400],["2015-01-13",217.25,165.2621,733000],["2015-01-14",218.88,166.50204,711900],["2015-01-15",218.21001,165.99234,678300],["2015-01-16",220.24001,167.53656,966600],["2015-01-20",222.39999,169.17967,391200],["2015-01-21",223.42,169.95555,497300],["2015-01-22",229.14999,174.31442,694700],["2015-01-23",230.60001,175.41743,916400],["2015-01-26",229.41,174.51219,384900],["2015-01-27",221.89999,168.79938,486400],["2015-01-28",217.10001,165.14796,804700],["2015-01-29",221.92,168.81453,432100],["2015-01-30",216.86,164.96542,389200],["2015-02-02",218,165.83257,681000],["2015-02-03",223.60001,170.09251,556200],["2015-02-04",222.12,168.96664,421300],["2015-02-05",225.8,171.76602,485600],["2015-02-06",219.42999,166.92036,440600],["2015-02-09",217.3,165.30006,704100],["2015-02-10",219.82001,167.2171,425500],["2015-02-11",221.07001,168.16797,481300],["2015-02-12",227.74001,173.24176,539200],["2015-02-13",227.7,173.2114,387800],["2015-02-17",225.17999,171.2944,498700],["2015-02-18",228.91,174.13187,723300],["2015-02-19",229.41,174.51219,639100],["2015-02-20",235.38,179.05357,1637500],["2015-02-23",232.96001,177.21262,839400],["2015-02-24",232.17,176.61172,690800],["2015-02-25",228.39,173.73625,502100],["2015-02-26",226.39999,172.22249,329500],["2015-02-27",224.17999,170.53365,478400],["2015-03-02",223.64,170.12299,723500],["2015-03-03",221.12,168.20595,619300],["2015-03-04",223.83,170.26744,805100],["2015-03-05",234.3,178.23199,1314100],["2015-03-06",235.52,179.16003,1320700],["2015-03-09",231.25,177.18329,704200],["2015-03-10",227.64999,174.42499,501400],["2015-03-11",227.02,173.94225,548900],["2015-03-12",231.49001,177.36714,640200],["2015-03-13",230.49001,176.60097,717100],["2015-03-16",236.14,180.92999,957400],["2015-03-17",234.25999,179.48953,430100],["2015-03-18",236.50999,181.21347,711700],["2015-03-19",235.89999,180.74606,699900],["2015-03-20",238.95,183.08299,13251000],["2015-03-23",238.64999,182.85306,791900],["2015-03-24",231.34,177.25221,646400],["2015-03-25",228.86,175.35208,627900],["2015-03-26",227.86,174.58589,554500],["2015-03-27",229.73,176.01868,517800],["2015-03-30",234.22,179.45889,646000],["2015-03-31",232.85001,178.40918,913200],["2015-04-01",233.59,178.97618,610800],["2015-04-02",235.60001,180.51622,470200],["2015-04-06",235.14999,180.17145,306900],["2015-04-07",234.28999,179.5125,301200],["2015-04-08",239.09,183.19023,636900],["2015-04-09",240.06,183.93344,439600],["2015-04-10",239.64999,183.61929,524700],["2015-04-13",239.77,183.71124,625300],["2015-04-14",241.49001,185.02914,503700],["2015-04-15",241.19,184.79927,509900],["2015-04-16",241.56,185.08276,568500],["2015-04-17",236.14,180.92999,860000],["2015-04-20",239.87,183.78789,508800],["2015-04-21",243.78,186.78369,779100],["2015-04-22",244.78,187.54996,595700],["2015-04-23",246.92999,189.19725,587300],["2015-04-24",246.07001,188.53833,504600],["2015-04-27",244.85001,187.60359,800200],["2015-04-28",246.38,188.77585,730700],["2015-04-29",244.8,187.56525,716200],["2015-04-30",255.92999,196.09299,1743400],["2015-05-01",258.88,198.35333,1149400],["2015-05-04",259.13,198.54483,1009000],["2015-05-05",257.17999,197.05075,977700],["2015-05-06",258.28,197.89359,804900],["2015-05-07",262,200.7439,1533800],["2015-05-08",267.92999,205.28745,862200],["2015-05-11",263.42001,201.83194,601900],["2015-05-12",259.29999,198.67505,944700],["2015-05-13",259.67999,198.96631,611100],["2015-05-14",261.41,200.29182,408400],["2015-05-15",260.39999,199.51796,385900],["2015-05-18",262.29001,200.96603,326800],["2015-05-19",263.67999,202.03108,377700],["2015-05-20",269.89999,206.79678,1201100],["2015-05-21",268.22,205.50961,2051300],["2015-05-22",268,206.64301,644900],["2015-05-26",266.76999,205.69461,577700],["2015-05-27",270.01001,208.19292,389200],["2015-05-28",269.19,207.56065,589600],["2015-05-29",268.07001,206.69701,1128600],["2015-06-01",270.14999,208.30078,557500],["2015-06-02",268.95001,207.37556,1008500],["2015-06-03",266.14001,205.20888,882600],["2015-06-04",263.06,202.83403,916300],["2015-06-05",263.04999,202.82635,656200],["2015-06-08",261.45001,201.59265,401400],["2015-06-09",257.81,198.78598,514400],["2015-06-10",260.37,200.7599,482300],["2015-06-11",260.92999,201.19168,313500],["2015-06-12",260.72,201.02977,458100],["2015-06-15",255.86,197.28241,555800],["2015-06-16",255.7,197.15906,817300],["2015-06-17",257.12,198.25398,794900],["2015-06-18",261.35001,201.51556,1183600],["2015-06-19",262.79001,202.62584,2106400],["2015-06-22",260.04001,200.50548,448200],["2015-06-23",259.26001,199.90404,525500],["2015-06-24",256.10999,197.47514,451600],["2015-06-25",256.59,197.84531,517200],["2015-06-26",258.87,199.60329,775000],["2015-06-29",250.33,193.01852,800900],["2015-06-30",254,195.84828,699600],["2015-07-01",255.64,197.11278,466300],["2015-07-02",255.34,196.8815,349500],["2015-07-06",255.50999,197.01259,543600],["2015-07-07",257.5,198.54697,817500],["2015-07-08",256.35001,197.66025,520500],["2015-07-09",256.67999,197.9147,518200],["2015-07-10",258.78,199.53397,544900],["2015-07-13",259.94,200.42833,435300],["2015-07-14",261.07001,201.29962,361500],["2015-07-15",259.79999,200.32043,378600],["2015-07-16",262.12,202.10924,484100],["2015-07-17",263.5,203.17334,438600],["2015-07-20",270.23999,208.37018,678700],["2015-07-21",268.84,207.29071,474200],["2015-07-22",269.54999,207.8381,461700],["2015-07-23",269.39001,207.7148,538700],["2015-07-24",276.06,212.85777,653400],["2015-07-27",276.64001,213.30498,748800],["2015-07-28",279.20001,215.27888,993100],["2015-07-29",279.22,215.29431,714100],["2015-07-30",282.57999,217.88506,821300],["2015-07-31",278.91,215.0553,523800],["2015-08-03",282.89001,218.12407,642400],["2015-08-04",280.04001,215.92651,419900],["2015-08-05",280.45001,216.24272,478100],["2015-08-06",280,215.89571,520800],["2015-08-07",280.39001,216.19644,309600],["2015-08-10",280.09,215.96506,996600],["2015-08-11",279.42999,215.45616,550600],["2015-08-12",280.35001,216.16565,697400],["2015-08-13",282.23001,217.6152,539300],["2015-08-14",284.39999,219.28836,980100],["2015-08-17",284.51001,219.37314,404500],["2015-08-18",287.42001,221.617,405200],["2015-08-19",285.59,220.20592,494200],["2015-08-20",279.95999,215.86485,568700],["2015-08-21",271.31,209.19522,1271900],["2015-08-24",255.53,198.26294,1306700],["2015-08-25",251.11,194.83351,1294200],["2015-08-26",260.79999,202.35187,1077000],["2015-08-27",266.14001,206.49516,704700],["2015-08-28",268.78,208.54349,588600],["2015-08-31",269.76999,209.31165,4911600],["2015-09-01",262.87,203.95802,1298200],["2015-09-02",269.95001,209.45132,1049100],["2015-09-03",274.44,212.93504,1006000],["2015-09-04",269.88,209.39694,824700],["2015-09-08",279.28,216.69038,850000],["2015-09-09",281,218.02486,884500],["2015-09-10",285.14001,221.23708,1220500],["2015-09-11",289.62,224.71306,1095900],["2015-09-14",289.70001,224.77513,1071400],["2015-09-15",290.04999,225.04665,784900],["2015-09-16",290.57001,225.45023,674000],["2015-09-17",290.07001,225.06219,899200],["2015-09-18",285.51001,221.52414,1469800],["2015-09-21",292.01999,226.57518,596500],["2015-09-22",288.45001,223.80527,622400],["2015-09-23",288.89001,224.14665,526900],["2015-09-24",279.67001,216.99295,841500],["2015-09-25",279.29999,216.70584,1018800],["2015-09-28",270.48999,209.87027,959800],["2015-09-29",268.98001,208.6987,1202800],["2015-09-30",273.39999,212.12807,802100],["2015-10-01",276.45999,214.5023,828100],["2015-10-02",279.57999,216.92307,536200],["2015-10-05",283.44,219.91801,636600],["2015-10-06",271.54999,219.15936,743000],["2015-10-07",265.41,214.20406,1031700],["2015-10-08",267.34,215.7616,766300],["2015-10-09",269.88,217.81154,749000],["2015-10-12",272.56,219.97456,510000],["2015-10-13",271.70001,219.28053,555000],["2015-10-14",274.70001,221.70164,723100],["2015-10-15",280.10001,226.05986,755200],["2015-10-16",286.29999,231.06363,569200],["2015-10-19",290.70999,234.62277,840100],["2015-10-20",293.35999,236.7616,646800],["2015-10-21",292.28,235.88988,818100],["2015-10-22",294.62,237.77852,1297300],["2015-10-23",294.84,237.95605,974000],["2015-10-26",301.20001,243.089,894300],["2015-10-27",296.09,238.96483,846600],["2015-10-28",294.59,237.75427,1290800],["2015-10-29",292.91,236.39833,1197500],["2015-10-30",296.67999,239.44102,690600],["2015-11-02",303.57999,245.00977,679800],["2015-11-03",299.31,241.56351,609000],["2015-11-04",295.98999,238.88417,622500],["2015-11-05",295.79999,238.73088,485100],["2015-11-06",290.37,234.34846,853500],["2015-11-09",292.39999,235.98685,869300],["2015-11-10",297.54001,240.13521,789500],["2015-11-11",296.92001,239.6348,588800],["2015-11-12",294.73999,237.87532,432500],["2015-11-13",291.07001,234.91338,659300],["2015-11-16",295.39001,238.39992,531500],["2015-11-17",299.07001,241.3699,876300],["2015-11-18",293.09,236.54372,1114200],["2015-11-19",286.10999,230.91037,2297300],["2015-11-20",298.60001,240.99055,1885300],["2015-11-23",297.73001,240.28844,640500],["2015-11-24",293.20999,236.64052,599400],["2015-11-25",295.13,238.18997,357200],["2015-11-27",297.75,240.3046,226700],["2015-11-30",296.5,239.29576,679500],["2015-12-01",300.63,242.62895,489000],["2015-12-02",299.66,241.84604,518800],["2015-12-03",295.22,238.2627,683800],["2015-12-04",301.20001,243.089,838100],["2015-12-07",297.57999,241.52252,538200],["2015-12-08",298.10001,241.94455,690200],["2015-12-09",298.23999,242.05812,671900],["2015-12-10",295.64999,239.95607,700000],["2015-12-11",289.94,235.32178,809700],["2015-12-14",293.54999,238.25166,1172100],["2015-12-15",290.01999,235.38664,1006400],["2015-12-16",295.48999,239.8262,1140900],["2015-12-17",293.41,238.13814,682000],["2015-12-18",289.35001,234.84296,2005000],["2015-12-21",295.73999,240.0291,881300],["2015-12-22",296.92999,240.995,583500],["2015-12-23",297.35001,241.33586,542100],["2015-12-24",297.19,241.20605,206700],["2015-12-28",300.91,244.22523,338400],["2015-12-29",304.98001,247.5285,416200],["2015-12-30",302.69,245.66998,321000],["2015-12-31",302.39999,245.43451,404300],["2016-01-04",296.07999,240.30518,879600],["2016-01-05",303.41,246.25429,1440300],["2016-01-06",309.13,250.89677,1147500],["2016-01-07",303.29001,246.15692,1151900],["2016-01-08",309.79001,251.43243,1462700],["2016-01-11",312.88,253.9404,1605900],["2016-01-12",314.92001,255.59615,860600],["2016-01-13",305.57999,248.01553,1222900],["2016-01-14",310.98999,252.40646,3697900],["2016-01-15",303.19,246.07574,1256300],["2016-01-19",295.10999,239.51787,1831600],["2016-01-20",294.35999,238.90916,1383600],["2016-01-21",289.78,235.19188,860400],["2016-01-22",297.04999,241.09233,1268800],["2016-01-25",299.92999,243.42981,1369700],["2016-01-26",303.64001,246.44101,1045200],["2016-01-27",299.57001,243.13763,1089600],["2016-01-28",300.22,243.66524,1032400],["2016-01-29",310.57001,252.06548,1145300],["2016-02-01",311.44,252.7715,812200],["2016-02-02",312.59,253.70494,1013500],["2016-02-03",309.54001,251.22946,1268100],["2016-02-04",308.45001,250.34488,1032900],["2016-02-05",288.44,234.10435,1390300],["2016-02-08",268.84,218.19653,1850300],["2016-02-09",265.04999,215.12051,2097000],["2016-02-10",273.34,221.84882,1498100],["2016-02-11",275.04999,223.23669,978600],["2016-02-12",284.88,231.21494,1081600],["2016-02-16",291.29999,236.42551,1304600],["2016-02-17",290.64999,235.89804,1320100],["2016-02-18",290.31,235.62206,1178300],["2016-02-19",299.37,242.97534,2163900],["2016-02-22",299.82999,243.34872,940900],["2016-02-23",292.06,237.04239,969900],["2016-02-24",295.01001,239.43671,1078300],["2016-02-25",307.48999,249.56558,999000],["2016-02-26",306.76999,248.98134,897300],["2016-02-29",303.69,246.48161,1007800],["2016-03-01",308.39999,250.30426,1335000],["2016-03-02",304.01001,246.74133,1016300],["2016-03-03",310.59,252.08182,1113100],["2016-03-04",309.72,251.37567,1008400],["2016-03-07",297.73001,243.01741,1079800],["2016-03-08",298.75,243.84998,872500],["2016-03-09",301.26001,245.89876,674900],["2016-03-10",306.70999,250.34715,811400],["2016-03-11",318,259.56253,983600],["2016-03-14",314.01999,256.3139,836800],["2016-03-15",312.47,255.04865,850800],["2016-03-16",316.76001,258.55029,671300],["2016-03-17",316.98001,258.72995,1008900],["2016-03-18",315.76001,257.73416,1049200],["2016-03-21",317.39001,259.06461,619900],["2016-03-22",319.04001,260.41138,528300],["2016-03-23",319.35999,260.67261,456900],["2016-03-24",320.75,261.80701,547800],["2016-03-28",323.76999,264.27216,389700],["2016-03-29",329.34,268.81854,515300],["2016-03-30",328.10999,267.81458,534700],["2016-03-31",330.70999,269.93683,819300],["2016-04-01",329.94,269.30826,499900],["2016-04-04",333.10999,271.89578,515200],["2016-04-05",328.64001,268.24719,427200],["2016-04-06",327.41,267.24319,735900],["2016-04-07",325.81,265.93719,573600],["2016-04-08",325.98999,266.08417,554800],["2016-04-11",323.98999,264.45184,608500],["2016-04-12",322.13,262.93353,663000],["2016-04-13",321.54999,262.46002,520000],["2016-04-14",320.75,261.80701,357200],["2016-04-15",324.10001,264.54147,480400],["2016-04-18",325.59,265.75766,303500],["2016-04-19",324.85999,265.1618,318600],["2016-04-20",325.10999,265.36584,464200],["2016-04-21",319.89001,261.10513,695500],["2016-04-22",322.01001,262.83557,395300],["2016-04-25",326.82001,266.76166,373300],["2016-04-26",330.10999,269.44702,653000],["2016-04-27",331.82001,270.8429,623700],["2016-04-28",328.23999,267.92075,471500],["2016-04-29",330.35001,269.64294,465500],["2016-05-02",333.62,272.31198,395000],["2016-05-03",332.89001,271.71625,625700],["2016-05-04",334.82999,273.29971,1049800],["2016-05-05",330.89001,270.08377,1010800],["2016-05-06",336.95999,275.03815,820200],["2016-05-09",341.04001,278.36862,529000],["2016-05-10",341.10999,278.42563,435300],["2016-05-11",340.67999,278.07465,584300],["2016-05-12",346.20999,282.58838,491400],["2016-05-13",344.37,281.08649,354100],["2016-05-16",348.60001,284.53922,414100],["2016-05-17",342.32001,279.41333,462900],["2016-05-18",342.04999,279.1929,550000],["2016-05-19",343.04999,280.00916,610500],["2016-05-20",345,281.60083,534900],["2016-05-23",344.66,282.75745,332300],["2016-05-24",354.73001,291.01898,1005400],["2016-05-25",357.73001,293.4801,897400],["2016-05-26",363.09,297.8775,756700],["2016-05-27",366.56,300.72424,824700],["2016-05-31",362,296.98318,1151500],["2016-06-01",365.94,300.21558,643300],["2016-06-02",367.53,301.52011,587100],["2016-06-03",364.69,299.19016,593100],["2016-06-06",369.29001,302.96393,1001800],["2016-06-07",370.95001,304.32581,568700],["2016-06-08",372.94,305.95831,598800],["2016-06-09",373.20999,306.17987,396400],["2016-06-10",370.29999,303.79248,703800],["2016-06-13",369.32001,302.98849,703300],["2016-06-14",369.31,302.98035,884700],["2016-06-15",372.10001,305.2692,442800],["2016-06-16",377.45999,309.6665,830800],["2016-06-17",374.57999,307.30371,1338100],["2016-06-20",373.91,306.75412,551300],["2016-06-21",379.51001,311.3483,553500],["2016-06-22",379.64999,311.46313,688400],["2016-06-23",385.42999,316.20505,898600],["2016-06-24",375.95001,308.42783,1408900],["2016-06-27",371.16,304.49799,838800],["2016-06-28",377.03,309.31381,579800],["2016-06-29",386.01999,316.68903,614700],["2016-06-30",387.73001,318.09201,525800],["2016-07-01",386.88,317.39459,397100],["2016-07-05",386.14001,316.78748,469000],["2016-07-06",387.44,317.85403,627200],["2016-07-07",382.67999,313.94894,386200],["2016-07-08",389.45001,319.50311,400000],["2016-07-11",388.75,318.92871,331500],["2016-07-12",387.20001,317.6572,446000],["2016-07-13",386.70999,317.25516,322000],["2016-07-14",383.81,314.87616,392800],["2016-07-15",379.97,311.72574,763200],["2016-07-18",380.39999,312.07861,337600],["2016-07-19",380.01001,311.75851,499900],["2016-07-20",379.45001,311.29916,393100],["2016-07-21",372.56,305.64658,571900],["2016-07-22",376.85999,309.17432,596700],["2016-07-25",376.32999,308.73944,271200],["2016-07-26",377.44,309.65015,284900],["2016-07-27",373.73999,306.61465,346400],["2016-07-28",380.17001,311.8898,435900],["2016-07-29",372.87,305.90097,607400],["2016-08-01",378.97,310.90533,434300],["2016-08-02",373.45999,306.38495,540500],["2016-08-03",370.34,303.82532,742600],["2016-08-04",371.39999,304.69485,892800],["2016-08-05",365.5,299.85458,661900],["2016-08-08",364.29999,298.87018,713400],["2016-08-09",367.23001,301.27399,490800],["2016-08-10",367.82999,301.76608,320300],["2016-08-11",367.75,301.70041,523800],["2016-08-12",369.04001,302.75873,342200],["2016-08-15",371.32999,304.63754,329100],["2016-08-16",367.07999,301.15076,398700],["2016-08-17",367,301.08514,558700],["2016-08-18",363.97,298.59943,488900],["2016-08-19",366.31,300.5192,373500],["2016-08-22",366.97,302.50574,376300],["2016-08-23",368.14001,303.47025,323600],["2016-08-24",364.76999,300.69223,495000],["2016-08-25",363.98001,300.04111,342300],["2016-08-26",364.72,300.65103,599700],["2016-08-29",368.34,303.63507,437500],["2016-08-30",368.07001,303.41251,472000],["2016-08-31",368.64999,303.89059,571100],["2016-09-01",366.76001,302.33267,452300],["2016-09-02",371.45999,306.20703,641900],["2016-09-06",377.97,311.57346,870900],["2016-09-07",378.20001,311.76297,580300],["2016-09-08",373.03,307.50122,780900],["2016-09-09",362.78,299.05185,731900],["2016-09-12",366,301.70615,716700],["2016-09-13",356.91,294.21289,624900],["2016-09-14",355.29001,292.87753,488200],["2016-09-15",361.79001,298.23569,495100],["2016-09-16",358.20999,295.28458,1050400],["2016-09-19",366.73001,302.30786,514200],["2016-09-20",355.01001,292.64676,1445400],["2016-09-21",356.91,294.21289,1038600],["2016-09-22",360.38,297.07343,465300],["2016-09-23",359.78,296.57877,417700],["2016-09-26",362.39999,298.73853,359300],["2016-09-27",362.26001,298.62314,381700],["2016-09-28",362.38,298.72208,478200],["2016-09-29",359.95001,296.71887,405900],["2016-09-30",360.25,296.96619,611300],["2016-10-03",356.19,293.61938,449500],["2016-10-04",353.12,291.08875,526900],["2016-10-05",349.03,287.71732,818400],["2016-10-06",353.14999,291.11346,510200],["2016-10-07",351.09,289.41528,390400],["2016-10-10",356.42001,293.80911,491500],["2016-10-11",352.79999,290.82498,475100],["2016-10-12",359.89999,296.67773,449300],["2016-10-13",361.89999,298.32635,456300],["2016-10-14",361.72,298.17795,286900],["2016-10-17",361.14999,297.70813,286300],["2016-10-18",365.94,301.65668,332600],["2016-10-19",368.51001,303.77518,540700],["2016-10-20",367.98001,303.33835,611500],["2016-10-21",369.91,304.92932,345300],["2016-10-24",372.10999,306.74277,322900],["2016-10-25",373.22,307.65787,405500],["2016-10-26",367.91,303.28067,382300],["2016-10-27",351.56,289.80283,995300],["2016-10-28",354.97,292.61386,469900],["2016-10-31",357.28,294.51794,424900],["2016-11-01",347.70999,286.62903,891100],["2016-11-02",346.17001,285.35956,924600],["2016-11-03",338.70999,279.21021,1061300],["2016-11-04",340.51999,280.70218,1570000],["2016-11-07",350.14001,288.63208,761200],["2016-11-08",356.25,293.66888,713800],["2016-11-09",347.92999,286.81046,806300],["2016-11-10",330.79999,272.6897,1623400],["2016-11-11",325.04999,267.94965,855000],["2016-11-14",330.20001,273.6684,897000],["2016-11-15",336.34,278.75714,1022200],["2016-11-16",335.98001,278.45883,479700],["2016-11-17",331.14001,274.44742,445300],["2016-11-18",333.23999,276.18787,535300],["2016-11-21",335.94,278.42563,380800],["2016-11-22",343.95999,285.0726,525900],["2016-11-23",338.20999,280.3071,494300],["2016-11-25",339.76001,281.59171,235600],["2016-11-28",341.23001,282.81,422200],["2016-11-29",343.39001,284.60025,432000],["2016-11-30",338.76001,280.76291,923000],["2016-12-01",329.42001,273.02191,686200],["2016-12-02",330.67999,274.06613,601200],["2016-12-05",332.07999,275.22653,402800],["2016-12-06",329.48999,273.0799,948800],["2016-12-07",339,280.96179,829100],["2016-12-08",346.45999,287.14456,647700],["2016-12-09",346.03,286.78821,579100],["2016-12-12",357.22,296.06241,895100],["2016-12-13",361.39001,299.51852,794300],["2016-12-14",354.59,293.88278,872700],["2016-12-15",349.81,289.92099,963900],["2016-12-16",350,290.07855,988600],["2016-12-19",354.48999,293.7998,502000],["2016-12-20",354.73999,294.00699,513100],["2016-12-21",350.01999,290.09506,596200],["2016-12-22",351.04001,290.94049,628000],["2016-12-23",356.60999,295.55685,338100],["2016-12-27",356.72,295.64807,294600],["2016-12-28",353.85999,293.27774,294400],["2016-12-29",357.09,295.95474,372000],["2016-12-30",357.41,296.21997,500500],["2017-01-03",358.72,297.30566,411500],["2017-01-04",365.91,303.26468,644300],["2017-01-05",369.75,306.44733,492900],["2017-01-06",370.48999,307.06055,458400],["2017-01-09",373.19,309.29831,568300],["2017-01-10",370.03,306.67935,450000],["2017-01-11",371.57999,307.96399,547300],["2017-01-12",374.14999,310.09387,453400],["2017-01-13",374.95001,310.75702,260000],["2017-01-17",376.13,311.73502,363200],["2017-01-18",376.73001,312.23224,353100],["2017-01-19",381.14999,315.89557,628200],["2017-01-20",383.26999,317.65265,397500],["2017-01-23",385.35001,319.37646,533200],["2017-01-24",389.66,322.94861,401700],["2017-01-25",384.42999,318.61398,597400],["2017-01-26",384.20999,318.43161,507500],["2017-01-27",382.95999,317.39563,353000],["2017-01-30",386.37,320.22189,313000],["2017-01-31",384.98001,319.06976,333600],["2017-02-01",381.29999,316.01987,471800],["2017-02-02",383.07999,317.49506,339000],["2017-02-03",384.82001,318.93719,286200],["2017-02-06",381.67001,316.32651,380500],["2017-02-07",380.64001,315.47284,383500],["2017-02-08",383.97,318.23273,466600],["2017-02-09",385.79999,319.74945,471100],["2017-02-10",386.45001,320.28821,334100],["2017-02-13",386.69,320.48712,339200],["2017-02-14",382.64001,317.13043,329100],["2017-02-15",380.76001,315.5723,457200],["2017-02-16",373.17999,309.29004,1233800],["2017-02-17",374.28,310.20172,606200],["2017-02-21",371.34,307.76501,695800],["2017-02-22",373.32001,309.40598,509400],["2017-02-23",370.85001,309.01443,569800],["2017-02-24",379.64001,316.33878,593700],["2017-02-27",377.23999,314.3389,356600],["2017-02-28",376.07001,313.36401,433800],["2017-03-01",377.98999,314.96393,490100],["2017-03-02",372.73001,310.58093,602700],["2017-03-03",375.69,313.04739,331500],["2017-03-06",377.54999,314.59723,365000],["2017-03-07",375.23999,312.67236,264100],["2017-03-08",363.42999,302.83163,781500],["2017-03-09",376.01001,313.31406,3219700],["2017-03-10",379.16,315.93875,1249700],["2017-03-13",380.32001,316.90543,1226200],["2017-03-14",381.38,317.78867,817700],["2017-03-15",383.78,319.78845,663000],["2017-03-16",378.17001,315.11392,743100],["2017-03-17",375.64001,313.00586,1162600],["2017-03-20",383.57001,319.61356,964600],["2017-03-21",383.41,319.48026,833400],["2017-03-22",387.47,322.86319,551100],["2017-03-23",388.04999,323.3465,718200],["2017-03-24",388.09,323.37976,1714600],["2017-03-27",384,319.97183,643800],["2017-03-28",384.85999,320.68832,403400],["2017-03-29",394,328.30426,588900],["2017-03-30",397.14001,330.92084,482800],["2017-03-31",400.37,333.61227,969400],["2017-04-03",402.47,335.36209,537800],["2017-04-04",399.98001,333.28729,423700],["2017-04-05",400.04001,333.33734,414100],["2017-04-06",402.17999,335.12042,337900],["2017-04-07",401.73999,334.75375,424700],["2017-04-10",400.92999,334.07889,418000],["2017-04-11",399.84,333.17059,450100],["2017-04-12",399.76001,333.10397,487900],["2017-04-13",399.10999,332.56226,366700],["2017-04-17",403.01001,335.81207,388300],["2017-04-18",402.95001,335.76199,285600],["2017-04-19",403.95999,336.60361,325500],["2017-04-20",405.13,337.57861,459000],["2017-04-21",401.84,334.83713,462700],["2017-04-24",404.03,336.66196,539600],["2017-04-25",406.54999,338.76178,457000],["2017-04-26",407.32999,339.41174,556100],["2017-04-27",410.94,342.4198,619800],["2017-04-28",417.70001,348.05267,568400],["2017-05-01",420.17999,350.1192,569300],["2017-05-02",422.85999,352.35229,479100],["2017-05-03",423.17999,352.61896,506200],["2017-05-04",424.28,353.53552,574900],["2017-05-05",426.25,355.177,462200],["2017-05-08",426.64001,355.50201,598100],["2017-05-09",425.91,354.89371,341100],["2017-05-10",425.04999,354.17722,366900],["2017-05-11",428.76999,357.27692,357300],["2017-05-12",431.07001,359.19336,532700],["2017-05-15",429.81,358.14343,505700],["2017-05-16",427.64001,356.33524,368500],["2017-05-17",426.97,355.77701,414000],["2017-05-18",425.76001,354.76865,530000],["2017-05-19",426.73999,355.58527,366400],["2017-05-22",434.67999,363.90698,407400],["2017-05-23",435.79001,364.83615,341000],["2017-05-24",440.42999,368.72073,423500],["2017-05-25",444.97,372.52155,423200],["2017-05-26",441.22,369.38205,296600],["2017-05-30",439.91,368.2854,345400],["2017-05-31",441.01001,369.20633,741500],["2017-06-01",436.92999,365.7905,493800],["2017-06-02",444.32001,371.97729,530900],["2017-06-05",444.20999,371.88535,353600],["2017-06-06",442.31,370.29462,373100],["2017-06-07",440.69,368.93839,406400],["2017-06-08",440.39001,368.68726,394000],["2017-06-09",439.20999,367.69931,555000],["2017-06-12",425.01001,355.81131,869800],["2017-06-13",430.54001,360.44101,393400],["2017-06-14",432.10001,361.74698,408700],["2017-06-15",433.95999,363.3042,315600],["2017-06-16",427.28,357.71176,1718100],["2017-06-19",432.22,361.8476,457500],["2017-06-20",433.94,363.28745,456100],["2017-06-21",436.48999,365.4223,702500],["2017-06-22",440.29001,368.60361,606100],["2017-06-23",434.07001,363.39621,1409500],["2017-06-26",438.48999,367.09665,473600],["2017-06-27",433.64999,363.04465,404700],["2017-06-28",430.76001,360.62515,357500],["2017-06-29",421.28,352.68866,587600],["2017-06-30",429.16,359.28571,528000],["2017-07-03",422.76001,353.92776,253300],["2017-07-05",424.07999,355.03278,368200],["2017-07-06",418.42999,350.30267,436400],["2017-07-07",423.29999,354.37979,365400],["2017-07-10",427.09,357.55267,427400],["2017-07-11",431.04001,360.85962,547100],["2017-07-12",437.10999,365.94135,438000],["2017-07-13",436.23999,365.21289,301600],["2017-07-14",437.70001,366.43521,311200],["2017-07-17",435.48001,364.57666,458200],["2017-07-18",438.28,366.92087,384500],["2017-07-19",440.5,368.77933,383500],["2017-07-20",441.20999,369.37372,470600],["2017-07-21",441.44,369.56625,514800],["2017-07-24",441.60001,369.70023,280700],["2017-07-25",436.95999,365.81567,261600],["2017-07-26",440.04001,368.39432,327300],["2017-07-27",442.87,370.76346,374000],["2017-07-28",447.89999,374.97455,393800],["2017-07-31",450.73001,377.34375,369700],["2017-08-01",453.07999,379.31119,458200],["2017-08-02",455.47,381.31192,633200],["2017-08-03",449.35999,376.19672,816300],["2017-08-04",445.57999,373.0322,441300],["2017-08-07",444.23001,371.90204,478700],["2017-08-08",441.53,369.6416,296700],["2017-08-09",447.81,374.8992,359500],["2017-08-10",439.48001,367.92538,279700],["2017-08-11",438.39001,367.01285,327500],["2017-08-14",449.48999,376.30557,442400],["2017-08-15",448.32999,375.33441,280600],["2017-08-16",454.79001,380.74265,307900],["2017-08-17",451.54999,378.03027,379100],["2017-08-18",450,376.73251,520700],["2017-08-21",450.29001,378.65836,302400],["2017-08-22",456.29001,383.7038,340000],["2017-08-23",461.79999,388.33728,561700],["2017-08-24",463.53,389.79208,478800],["2017-08-25",466.19,392.02887,438600],["2017-08-28",462.91,389.27069,304900],["2017-08-29",466.23999,392.07098,329800],["2017-08-30",465.67001,391.59167,325400],["2017-08-31",468.41,393.89587,466600],["2017-09-01",465.95999,391.83557,348500],["2017-09-05",463.48999,389.75845,733400],["2017-09-06",463.51999,389.78357,519700],["2017-09-07",464.82001,390.87692,378500],["2017-09-08",462,388.50543,655300],["2017-09-11",474.42001,398.94971,591300],["2017-09-12",468.38,393.87054,452400],["2017-09-13",458.87,385.87344,805200],["2017-09-14",454.91,382.54327,697700],["2017-09-15",455.31,382.87964,1024900],["2017-09-18",450.14999,378.54056,788600],["2017-09-19",453.04001,380.97079,788000],["2017-09-20",449.23999,377.77533,1020600],["2017-09-21",446.57001,375.53012,421200],["2017-09-22",441.66,371.40106,407100],["2017-09-25",437.20999,367.659,462500],["2017-09-26",434.42001,365.31293,418100],["2017-09-27",441.92999,371.6282,656100],["2017-09-28",441.72,371.45157,285300],["2017-09-29",446.29999,375.30298,402600],["2017-10-02",444.48001,373.77252,420400],["2017-10-03",442.35999,371.98975,261700],["2017-10-04",442.97,372.50269,226200],["2017-10-05",445.42001,374.56302,320400],["2017-10-06",448.82999,377.43048,381800],["2017-10-09",451.32001,379.52435,207800],["2017-10-10",451.89001,380.00378,259000],["2017-10-11",458.97,385.9574,392900],["2017-10-12",464.70001,390.77597,439200],["2017-10-13",462.82001,389.19501,252500],["2017-10-16",461.35001,387.95889,220700],["2017-10-17",461.57999,388.15222,279000],["2017-10-18",471.23001,396.26718,407600],["2017-10-19",470.54999,395.6954,370500],["2017-10-20",468.76001,394.19009,321800],["2017-10-23",458.81,385.82297,484700],["2017-10-24",462.97,389.32111,299100],["2017-10-25",457.92999,385.08298,484800],["2017-10-26",454.20001,381.94629,468800],["2017-10-27",456.51001,383.88882,333500],["2017-10-30",459.73001,386.59659,246400],["2017-10-31",463.5,389.76685,352600],["2017-11-01",467.06,392.76056,427600],["2017-11-02",488.67999,410.94128,867800],["2017-11-03",486.64999,409.23413,464900],["2017-11-06",491.62,413.41354,398100],["2017-11-07",488.06,410.41986,489900],["2017-11-08",492.98001,414.55719,435600],["2017-11-09",484.85999,407.72891,244000],["2017-11-10",482.20999,405.50052,279000],["2017-11-13",484.12,407.10663,428400],["2017-11-14",481.04999,406.20306,278000],["2017-11-15",474.42001,400.60464,312900],["2017-11-16",475.09,401.1705,528400],["2017-11-17",472.79999,399.23676,297700],["2017-11-20",471.89001,398.46832,174800],["2017-11-21",474.26001,400.46951,374700],["2017-11-22",472.37,398.87366,173800],["2017-11-24",474.07001,400.3092,99600],["2017-11-27",478.92001,404.40454,316300],["2017-11-28",477.95001,403.58548,391700],["2017-11-29",468.32001,395.4538,420100],["2017-11-30",464.48999,392.2197,590700],["2017-12-01",469.16,396.16309,367600],["2017-12-04",442.28,373.46536,654200],["2017-12-05",445.59,376.26035,427700],["2017-12-06",450.23999,380.18692,325900],["2017-12-07",455.76999,384.85641,551200],["2017-12-08",452.39001,382.00235,384600],["2017-12-11",449.57999,379.62967,496700],["2017-12-12",450.20999,380.16147,327500],["2017-12-13",451.28,381.065,638500],["2017-12-14",460.35001,388.72379,391400],["2017-12-15",457.85001,386.61282,846700],["2017-12-18",455.82001,384.89868,551600],["2017-12-19",448.51999,378.73453,376900],["2017-12-20",447.20001,377.61978,486100],["2017-12-21",445.89001,376.51361,327200],["2017-12-22",446.60001,377.11319,444500],["2017-12-26",446.70001,377.19763,315600],["2017-12-27",451.69,381.41122,299200],["2017-12-28",455.10999,384.29916,316800],["2017-12-29",453.22,382.70316,266200],["2018-01-02",446.92001,377.38339,614300],["2018-01-03",448.98001,379.12289,464600],["2018-01-04",447.95001,378.25314,450500],["2018-01-05",449.48999,379.55356,335800],["2018-01-08",458.20001,386.90826,532500],["2018-01-09",455.98001,385.03381,397500],["2018-01-10",443,374.07339,636300],["2018-01-11",435.39001,367.64731,606400],["2018-01-12",435.95001,368.12024,1090100],["2018-01-16",448.10001,378.37982,858100],["2018-01-17",441.89999,373.14444,627500],["2018-01-18",437.45001,369.38684,807400],["2018-01-19",437.89001,369.75845,598900],["2018-01-22",436.04999,368.20468,702000],["2018-01-23",442,373.22891,797600],["2018-01-24",441.29999,372.63779,612200],["2018-01-25",439.17001,370.83929,929000],["2018-01-26",441.59,372.88272,1228700],["2018-01-29",435.16,367.45316,630800],["2018-01-30",439.56,371.16852,700200],["2018-01-31",455.19,384.3667,739500],["2018-02-01",444.54001,375.37372,568500],["2018-02-02",437.35001,369.3024,533000],["2018-02-05",429.81,362.93564,580700],["2018-02-06",430.85001,363.81375,726100],["2018-02-07",426.07999,359.78592,424000],["2018-02-08",409.98001,346.19086,964900],["2018-02-09",425.81,359.55795,1045500],["2018-02-12",431.45001,364.32043,876400],["2018-02-13",436.25,368.37366,910100],["2018-02-14",435.82999,368.01886,879400],["2018-02-15",407.31,343.93637,2817100],["2018-02-16",403.29999,340.55026,1316300],["2018-02-20",396.44,334.75766,794600],["2018-02-21",384.92001,325.03012,1193900],["2018-02-22",390.45001,329.69962,858700],["2018-02-23",394.84,335.36499,1033900],["2018-02-26",394.17999,334.80435,453200],["2018-02-27",391.20999,332.28168,513700],["2018-02-28",392.10001,333.0376,603800],["2018-03-01",386.29001,328.10278,548700],["2018-03-02",381.82001,324.30609,807900],["2018-03-05",388.51001,329.98849,426100],["2018-03-06",391.62,332.62988,432500],["2018-03-07",391.38,332.42612,649400],["2018-03-08",389.42001,330.76135,549100],["2018-03-09",395.16,335.63666,456800],["2018-03-12",395.35001,335.79822,1087200],["2018-03-13",405.42001,344.35117,801700],["2018-03-14",413.70999,351.39252,908700],["2018-03-15",415.23001,352.68353,707100],["2018-03-16",419.89001,356.64157,1072900],["2018-03-19",411.70999,349.69382,945300],["2018-03-20",415.26001,352.70908,424200],["2018-03-21",411.84,349.80417,618800],["2018-03-22",417.57999,354.67969,1023700],["2018-03-23",401.67999,341.17471,852300],["2018-03-26",409.60999,347.9101,450400],["2018-03-27",409.88,348.13943,517100],["2018-03-28",417.01999,354.20392,590500],["2018-03-29",418.14001,355.15527,628800],["2018-04-02",408.54999,347.0097,627400],["2018-04-03",408.60001,347.05228,467500],["2018-04-04",411.98999,349.93161,497900],["2018-04-05",413.59,351.29053,386000],["2018-04-06",407.04001,345.72726,518900],["2018-04-09",409.57001,347.8761,535700],["2018-04-10",405.59,344.49564,576500],["2018-04-11",408.98001,347.375,465600],["2018-04-12",401.20001,340.76688,358700],["2018-04-13",401.45001,340.97934,345800],["2018-04-16",405.51999,344.43619,396700],["2018-04-17",409.76001,348.03751,578800],["2018-04-18",414.17999,351.79172,483400],["2018-04-19",409.37,347.70627,382300],["2018-04-20",406.06,344.89481,411100],["2018-04-23",407.57999,346.18579,568500],["2018-04-24",409.53,347.84216,615900],["2018-04-25",410.20999,348.41971,460400],["2018-04-26",416.07999,353.40564,364700],["2018-04-27",421.14999,357.71185,485800],["2018-04-30",420.79001,357.40601,538500],["2018-05-01",423.03,359.30872,450200],["2018-05-02",424.09,360.20892,1047400],["2018-05-03",398.13,338.15933,1441000],["2018-05-04",403.88,343.04324,548700],["2018-05-07",394.16,334.78732,705400],["2018-05-08",388.34,329.84409,978500],["2018-05-09",388.17001,329.69958,484000],["2018-05-10",398.66,338.6095,390300],["2018-05-11",401.89001,341.35297,431900],["2018-05-14",397.95001,338.00647,274700],["2018-05-15",388.32001,329.827,553200],["2018-05-16",385.76001,327.65265,425100],["2018-05-17",381.92999,324.39951,426600],["2018-05-18",385.85999,327.73761,634200],["2018-05-21",388.75,330.19229,482800],["2018-05-22",383.19,327.38989,413300],["2018-05-23",384.42001,328.44077,553000],["2018-05-24",387,330.64511,610400],["2018-05-25",388.04999,331.54211,365300],["2018-05-29",396.10001,338.41998,589500],["2018-05-30",401.29001,342.85419,603600],["2018-05-31",396.85001,339.06073,901500],["2018-06-01",399.20999,341.07703,670300],["2018-06-04",400.94,342.55515,403300],["2018-06-05",395.57001,337.96719,518100],["2018-06-06",395.51001,337.91586,418400],["2018-06-07",397.42001,339.54767,390200],["2018-06-08",403.35001,344.61417,439500],["2018-06-11",404.23001,345.36609,521900],["2018-06-12",405.32999,346.30582,504000],["2018-06-13",392.69,335.5065,559900],["2018-06-14",396.73999,338.96667,588600],["2018-06-15",398.76001,340.69257,831300],["2018-06-18",401.69,343.19601,451200],["2018-06-19",401.76001,343.25577,628900],["2018-06-20",410.72,350.91101,1151100],["2018-06-21",419,357.98523,999700],["2018-06-22",418.85999,357.8656,1106300],["2018-06-25",418.57001,357.6178,1060300],["2018-06-26",429,366.52905,1497000],["2018-06-27",425.57001,363.59857,730700],["2018-06-28",427.04999,364.86298,445300],["2018-06-29",429.89001,367.2894,547700],["2018-07-02",428.20999,365.85406,562200],["2018-07-03",426.23999,364.17096,333500],["2018-07-05",440.14999,376.05545,795900],["2018-07-06",445.70001,380.79715,524500],["2018-07-09",442.51001,378.07178,422700],["2018-07-10",445.88,380.95096,470700],["2018-07-11",443.47,378.89194,381200],["2018-07-12",445.67001,380.77145,339400],["2018-07-13",443.42999,378.85773,281700],["2018-07-16",439.78,375.73926,371400],["2018-07-17",438.45001,374.60287,406000],["2018-07-18",434.54999,371.27087,350600],["2018-07-19",437.19,373.52637,376900],["2018-07-20",434.22,370.98895,361000],["2018-07-23",428.79999,366.35812,505700],["2018-07-24",428.73001,366.29843,746900],["2018-07-25",432.64001,369.6391,398600],["2018-07-26",435.20001,371.82629,487200],["2018-07-27",443.20001,378.66122,594800],["2018-07-30",432.66,369.6561,639400],["2018-07-31",439.28,375.3121,684700],["2018-08-01",445.13,380.31021,527800],["2018-08-02",447.89001,382.66827,476500],["2018-08-03",455.42999,389.11038,643000],["2018-08-06",452.87,386.9231,539800],["2018-08-07",447.89999,382.67682,492400],["2018-08-08",447.5,382.33508,631700],["2018-08-09",444.98999,380.19055,963700],["2018-08-10",437.23999,373.56912,675400],["2018-08-13",440.81,376.61929,425200],["2018-08-14",434.01999,370.81808,638700],["2018-08-15",436.41,372.85995,524100],["2018-08-16",443.60001,379.00308,820700],["2018-08-17",438.76999,374.87634,486600],["2018-08-20",438.32999,374.5004,509300],["2018-08-21",432.60999,371.54596,467500],["2018-08-22",429.94,369.25284,339700],["2018-08-23",429.17001,368.59158,325900],["2018-08-24",430.01999,369.32159,501800],["2018-08-27",432.54999,371.49445,391600],["2018-08-28",435.67999,374.18268,324400],["2018-08-29",436.10999,374.55194,324100],["2018-08-30",430.69,369.89694,339500],["2018-08-31",436.13,374.56909,442800],["2018-09-04",428.39001,367.92166,486000],["2018-09-05",430.20999,369.48468,663700],["2018-09-06",431.64999,370.72147,432900],["2018-09-07",431.09,370.24066,318900],["2018-09-10",434.01999,372.75702,536100],["2018-09-11",434.66,373.30661,370500],["2018-09-12",439.42999,377.40338,412900],["2018-09-13",443.84,381.19077,527200],["2018-09-14",448.14001,384.88382,473200],["2018-09-17",447.29999,384.16241,509700],["2018-09-18",445.20999,382.36752,349100],["2018-09-19",442.26999,379.84244,283300],["2018-09-20",445.01001,382.19571,388100],["2018-09-21",441.67999,379.33569,658300],["2018-09-24",431.97,370.9964,453200],["2018-09-25",428.76001,368.23938,428300],["2018-09-26",423.13,363.40411,579200],["2018-09-27",430.14999,369.43326,518400],["2018-09-28",432.89001,371.78647,651400],["2018-10-01",431.35001,370.46384,407900],["2018-10-02",431.81,370.85892,350000],["2018-10-03",425.29999,365.26773,459600],["2018-10-04",422.45999,362.82874,267600],["2018-10-05",417.32001,358.41422,670100],["2018-10-08",418.94,359.80554,514400],["2018-10-09",416.59,357.7872,519500],["2018-10-10",410.07999,352.19608,579300],["2018-10-11",397.07999,341.03104,640200],["2018-10-12",395.94,340.05206,690900],["2018-10-15",396.59,340.61029,305900],["2018-10-16",408.29001,350.65884,374400],["2018-10-17",410.44,352.50543,345900],["2018-10-18",411.64999,353.54453,356500],["2018-10-19",414.31,355.82913,435700],["2018-10-22",411.73001,353.61325,263000],["2018-10-23",411.41,353.33847,401200],["2018-10-24",416.75,357.92465,359200],["2018-10-25",411.97,353.81937,458800],["2018-10-26",385.22,330.84521,1076000],["2018-10-29",379.91,326.28479,701200],["2018-10-30",376.79001,323.60504,851200],["2018-10-31",378.73999,325.27991,804100],["2018-11-01",386.69,332.10767,577300],["2018-11-02",392.42999,337.03751,1086300],["2018-11-05",396.45999,340.49863,709900],["2018-11-06",396.04001,340.13794,548400],["2018-11-07",400,343.53897,533300],["2018-11-08",389.48001,334.50385,755800],["2018-11-09",384.94,330.60477,741200],["2018-11-12",389.42001,334.45242,487700],["2018-11-13",383.53,331.33365,490700],["2018-11-14",385.32001,332.88004,438700],["2018-11-15",385.28,332.84549,497000],["2018-11-16",388.63,335.73953,650100],["2018-11-19",383.47,331.28177,438200],["2018-11-20",376.5,325.2605,813400],["2018-11-21",382.89001,330.78073,440200],["2018-11-23",380.39999,328.6297,193700],["2018-11-26",382.17001,330.15878,572100],["2018-11-27",382.10999,330.1069,334300],["2018-11-28",384.06,331.79147,618400],["2018-11-29",384.10999,331.83478,486500],["2018-11-30",385.28,332.84549,786500],["2018-12-03",391.10999,337.88202,487500],["2018-12-04",385.09,332.68137,753600],["2018-12-06",392.72,339.27298,663500],["2018-12-07",386.47,333.87347,450300],["2018-12-10",387.07999,334.40054,403100],["2018-12-11",389.79999,336.75031,449400],["2018-12-12",387.12,334.435,525900],["2018-12-13",389.32001,336.3356,429000],["2018-12-14",386.89999,334.245,505300],["2018-12-17",369.06,318.83298,832600],["2018-12-18",370.97,320.48297,527300],["2018-12-19",368.44,318.29733,795500],["2018-12-20",358.20999,309.45963,762800],["2018-12-21",350.31,302.63467,1277500],["2018-12-24",339.01999,292.88123,339700],["2018-12-26",349.26999,301.73627,594800],["2018-12-27",346.39001,299.24817,569700],["2018-12-28",352.85001,304.82898,569900],["2018-12-31",352.56,304.57849,384400],["2019-01-02",350,302.36691,664600],["2019-01-03",345.94,298.8595,779700],["2019-01-04",353.79001,305.64117,543700],["2019-01-07",354.5,306.25458,730300],["2019-01-08",361.85999,312.61279,680800],["2019-01-09",357.32001,308.69061,1024800],["2019-01-10",370.67999,320.23248,1033200],["2019-01-11",371.42999,320.88043,433600],["2019-01-14",376.57999,325.32953,638200],["2019-01-15",382.98001,330.85855,721200],["2019-01-16",381.10999,329.24298,620800],["2019-01-17",381.82999,329.86502,490200],["2019-01-18",374.67001,323.6795,638100],["2019-01-22",371.01001,320.51764,858600],["2019-01-23",365.26001,315.55017,667100],["2019-01-24",371.28,320.75089,492600],["2019-01-25",369.44,319.16129,760600],["2019-01-28",377.10999,325.78745,466600],["2019-01-29",379.29001,327.67075,352100],["2019-01-30",383.01001,330.8844,400300],["2019-01-31",394,340.37881,591400],["2019-02-01",396.38,342.43488,646100],["2019-02-04",395.29001,341.49316,487600],["2019-02-05",395.79001,341.92514,527700],["2019-02-06",390.10001,337.00952,732600],["2019-02-07",389.79001,336.74176,402400],["2019-02-08",395.82001,341.95108,354600],["2019-02-11",400.07001,345.62268,408300],["2019-02-12",397.48001,343.38513,346100],["2019-02-13",391.91,338.57315,575500],["2019-02-14",420.59,363.34991,1551900],["2019-02-15",421.39001,364.04114,689300],["2019-02-19",430.59,371.98901,660500],["2019-02-20",431.53,372.80118,598400],["2019-02-21",425.85999,367.90283,397000],["2019-02-22",428.54001,370.21811,341700],["2019-02-25",428.98001,370.59814,580000],["2019-02-26",425.84,370.00735,422300],["2019-02-27",418.14999,363.32556,525500],["2019-02-28",423.5,367.97418,1549800],["2019-03-01",432.79001,376.04611,786500],["2019-03-04",426.98001,370.99783,704300],["2019-03-05",426.92001,370.94574,420300],["2019-03-06",424.66,368.98212,376500],["2019-03-07",426.75,370.79791,510200],["2019-03-08",430.38,373.95203,581500],["2019-03-11",438.32999,380.85968,560400],["2019-03-12",438.5,381.00745,614000],["2019-03-13",438.87,381.32892,588500],["2019-03-14",440.48001,382.72778,398400],["2019-03-15",441.60999,383.70969,1207400],["2019-03-18",444.10001,385.87329,370000],["2019-03-19",443.54999,385.39536,383300],["2019-03-20",448.07999,389.33133,590200],["2019-03-21",458.29001,398.20282,569500],["2019-03-22",451.5,392.30304,644400],["2019-03-25",446.17999,387.68051,449500],["2019-03-26",447.67001,388.97516,379200],["2019-03-27",448.07999,389.33133,390900],["2019-03-28",449.95999,390.9649,415200],["2019-03-29",453.16,393.7453,524400],["2019-04-01",456.29999,396.47366,376200],["2019-04-02",460.44,400.0708,484000],["2019-04-03",462.01001,401.43506,531700],["2019-04-04",461.44,400.93973,448900],["2019-04-05",466.62,405.44052,284800],["2019-04-08",463.41,402.6514,251000],["2019-04-09",460.10999,399.78415,284600],["2019-04-10",461.20999,400.7399,304200],["2019-04-11",460.67001,400.27063,256300],["2019-04-12",463.38,402.6254,369900],["2019-04-15",460,399.68857,286100],["2019-04-16",452.66,393.31097,346900],["2019-04-17",447.51999,388.84479,342300],["2019-04-18",446.44,387.90643,452600],["2019-04-22",447.23001,388.59286,445200],["2019-04-23",450.20999,391.18216,369800],["2019-04-24",453.45999,394.00607,268400],["2019-04-25",453.89001,394.37964,223800],["2019-04-26",453.04999,393.64981,361000],["2019-04-29",448.81,389.96573,296200],["2019-04-30",454.70001,395.08347,408100],["2019-05-01",450.01001,391.00842,499000],["2019-05-02",465.01001,404.04172,726200],["2019-05-03",476.98999,414.45093,420200],["2019-05-06",478.53,415.78906,496500],["2019-05-07",474.92999,412.66101,523700],["2019-05-08",478.98001,416.18005,590600],["2019-05-09",476.59,414.10342,335800],["2019-05-10",479.82001,416.90988,438200],["2019-05-13",476.23999,413.79922,498800],["2019-05-14",484,420.5419,419700],["2019-05-15",486.62,422.81833,279100],["2019-05-16",491.76001,427.28442,327000],["2019-05-17",490.28,425.99847,289400],["2019-05-20",480.12,417.17059,379400],["2019-05-21",484.45001,423.10071,403100],["2019-05-22",493.98999,431.43265,332600],["2019-05-23",496.26001,433.41516,467900],["2019-05-24",496.51999,433.64218,251600],["2019-05-28",491.23001,429.02216,285100],["2019-05-29",482.54999,421.44131,278000],["2019-05-30",487.31,425.5986,332600],["2019-05-31",485.79001,424.27106,337700],["2019-06-03",485.57999,424.08765,461900],["2019-06-04",481.04999,420.13123,494200],["2019-06-05",495.29001,432.56802,306800],["2019-06-06",494.66,432.01776,334000],["2019-06-07",499.60001,436.33209,262100],["2019-06-10",506.01999,441.93924,329400],["2019-06-11",504.23999,440.38452,303300],["2019-06-12",503.67001,439.88684,221500],["2019-06-13",507.29999,443.05695,399900],["2019-06-14",509.92001,445.34531,318600],["2019-06-17",511.48001,446.7077,354200],["2019-06-18",503.23001,439.50247,461300],["2019-06-19",511.17001,446.43695,351900],["2019-06-20",508.37,443.99164,433000],["2019-06-21",508.09,443.74704,761600],["2019-06-24",510.04001,445.45016,285500],["2019-06-25",500.04999,436.72516,246000],["2019-06-26",490.28,428.19241,489800],["2019-06-27",498.19,435.10086,262500],["2019-06-28",504.29001,440.42831,551000],["2019-07-01",504.94,440.99597,366800],["2019-07-02",514.94,449.72958,349000],["2019-07-03",518.95001,453.23181,180200],["2019-07-05",518.17999,452.55927,168000],["2019-07-08",519.15997,453.41522,196400],["2019-07-09",521.5,455.4588,235300],["2019-07-10",527.15997,460.40213,315600],["2019-07-11",523.88,457.53735,292400],["2019-07-12",518.01001,452.41074,301700],["2019-07-15",516.98999,451.51993,181400],["2019-07-16",514.21997,449.10068,319400],["2019-07-17",512.17999,447.31903,211900],["2019-07-18",512.16998,447.31036,293700],["2019-07-19",506.60999,442.4545,305100],["2019-07-22",506.39999,442.271,243800],["2019-07-23",507.32999,443.08328,335400],["2019-07-24",508.32001,443.94788,279500],["2019-07-25",490.48001,428.36713,533200],["2019-07-26",488.81,426.9086,523600],["2019-07-29",486.57999,424.96094,393800],["2019-07-30",498.82001,435.65106,464900],["2019-07-31",502.10001,438.51563,741300],["2019-08-01",522.75,456.55051,720100],["2019-08-02",524.09003,457.72092,580300],["2019-08-05",512.67999,447.75574,429700],["2019-08-06",519.85999,454.02646,366400],["2019-08-07",533.09003,465.58099,436600],["2019-08-08",549.23999,479.686,550800],["2019-08-09",552.41998,482.46323,499100],["2019-08-12",553.29999,483.23184,403900],["2019-08-13",548.38,478.93484,452200],["2019-08-14",539.88,471.51126,472900],["2019-08-15",546.34003,477.15314,359100],["2019-08-16",551.81,481.93048,575000],["2019-08-19",555.72998,485.35416,279600],["2019-08-20",547,479.85373,257600],["2019-08-21",552.09998,484.32776,198900],["2019-08-22",554.41998,486.36285,270500],["2019-08-23",549.41998,481.97656,319200],["2019-08-26",558.67999,490.09998,203100],["2019-08-27",557.52002,489.08237,590000],["2019-08-28",553.53003,485.58218,304000],["2019-08-29",557.71997,489.25778,339500],["2019-08-30",556.28003,487.99451,288200],["2019-09-03",565.90997,496.44238,296600],["2019-09-04",558.48999,489.9332,445900],["2019-09-05",551,483.36267,486500],["2019-09-06",554.09003,486.07339,366900],["2019-09-09",538.21002,472.14282,397000],["2019-09-10",531.44,466.20377,496300],["2019-09-11",528.44,463.5719,529900],["2019-09-12",538.88,472.73041,435400],["2019-09-13",536.79999,470.90582,329600],["2019-09-16",549.92999,482.42407,297300],["2019-09-17",558.90997,490.30154,380400],["2019-09-18",561,492.13519,359100],["2019-09-19",569.03003,499.17944,470100],["2019-09-20",566.45001,496.91602,1067300],["2019-09-23",581.71002,510.30295,715300],["2019-09-24",572.03998,501.81995,519700],["2019-09-25",579.25,508.1449,381200],["2019-09-26",583.02002,511.45224,270600],["2019-09-27",576.62,505.83783,290500],["2019-09-30",576.79999,505.99557,301000],["2019-10-01",569.59003,499.67068,313000],["2019-10-02",561.52002,492.59137,531300],["2019-10-03",575.75,505.07477,417600],["2019-10-04",581.65002,510.25021,295700],["2019-10-07",577.31,506.4429,224800],["2019-10-08",569.5,499.59171,280500],["2019-10-09",575,504.4166,274000],["2019-10-10",572.20001,501.96036,230600],["2019-10-11",566.60999,497.05667,280100],["2019-10-14",567.5,497.83728,181500],["2019-10-15",571.65002,501.47781,207100],["2019-10-16",567.89001,498.17941,313200],["2019-10-17",571.84003,501.64453,198100],["2019-10-18",576.40997,505.65347,247900],["2019-10-21",577.34998,506.47803,270800],["2019-10-22",569.92999,499.96902,271100],["2019-10-23",566.62,497.06522,370600],["2019-10-24",563.34003,494.1879,329300],["2019-10-25",565.73999,496.29324,379200],["2019-10-28",567.13,497.51263,288100],["2019-10-29",567.52002,497.85489,305000],["2019-10-30",571.15997,501.048,556100],["2019-10-31",566.78003,497.20557,690100],["2019-11-01",562.23999,493.22296,431900],["2019-11-04",543.20001,476.52029,661300],["2019-11-05",527.19,462.47549,934300],["2019-11-06",531.88,466.58963,375800],["2019-11-07",522.5,458.36111,383600],["2019-11-08",530.31,465.21252,505500],["2019-11-11",535,469.32675,309400],["2019-11-12",531.23999,466.02844,358000],["2019-11-13",540.72998,474.35336,414100],["2019-11-14",544.71002,477.84485,521700],["2019-11-15",550.40997,482.84497,448200],["2019-11-18",558.21002,489.68768,350400],["2019-11-19",564.96002,497.80286,403600],["2019-11-20",568.76001,501.15109,398200],["2019-11-21",560.16998,493.58224,322600],["2019-11-22",557.58002,491.30017,318900],["2019-11-25",553.84998,488.01349,472500],["2019-11-26",554.67999,488.74469,848700],["2019-11-27",565.19,498.00562,302300],["2019-11-29",566.84998,499.46808,187200],["2019-12-02",549.73999,484.39188,394500],["2019-12-03",552.59998,486.91208,447200],["2019-12-04",562.92999,496.01416,413700],["2019-12-05",560.06,493.48517,337700],["2019-12-06",559.19,492.71878,307300],["2019-12-09",560.71997,494.06677,208200],["2019-12-10",557.72998,491.43228,340500],["2019-12-11",559.14001,492.67459,333000],["2019-12-12",547.79999,482.68271,387300],["2019-12-13",551.84003,486.2424,553600],["2019-12-16",562.79999,495.89963,473100],["2019-12-17",557.52002,491.24741,411500],["2019-12-18",565.45001,498.23468,491700],["2019-12-19",575.91998,507.45996,388900],["2019-12-20",577.71002,509.03732,931900],["2019-12-23",571.64001,503.6889,181700],["2019-12-24",573.23999,505.09851,82600],["2019-12-26",579.51001,510.62317,153100],["2019-12-27",582.5,513.258,231800],["2019-12-30",580.23999,511.26651,247100],["2019-12-31",583.70001,514.31525,292700],["2020-01-02",579.34998,510.48218,448500],["2020-01-03",585.12,515.56647,385200],["2020-01-06",584.47998,515.00244,284200],["2020-01-07",581.88,512.71143,252600],["2020-01-08",583.79999,514.40344,261000],["2020-01-09",588.98999,518.97644,229600],["2020-01-10",594,523.39081,307900],["2020-01-13",594.96002,524.23682,396300],["2020-01-14",586.5,516.78235,385400],["2020-01-15",586.23999,516.55341,394300],["2020-01-16",595.12,524.37781,522100],["2020-01-17",588,518.10406,794200],["2020-01-21",590,519.86639,680900],["2020-01-22",591.53003,521.21442,444100],["2020-01-23",596.01001,525.16174,352200],["2020-01-24",591.96002,521.59338,329000],["2020-01-27",593.95001,523.34674,233200],["2020-01-28",602.57001,530.94196,318100],["2020-01-29",602.67999,531.039,243200],["2020-01-30",603,531.32111,348400],["2020-01-31",589.72998,519.62842,488700],["2020-02-03",603.59998,531.84967,445700],["2020-02-04",607.84998,535.59448,325900],["2020-02-05",601.26001,529.78778,327400],["2020-02-06",603.72998,531.96423,215000],["2020-02-07",606,533.96442,186900],["2020-02-10",612.03003,539.27771,270300],["2020-02-11",613.57001,540.63464,345000],["2020-02-12",623.14001,549.06696,566400],["2020-02-13",635.75,560.17798,508300],["2020-02-14",648.65002,571.54449,438600],["2020-02-18",643.59003,567.086,427900],["2020-02-19",643.71997,567.20044,405000],["2020-02-20",648.39001,571.31555,353600],["2020-02-21",655.98999,578.01215,604900],["2020-02-24",644.90002,568.2403,543200],["2020-02-25",631.97998,559.16235,677700],["2020-02-26",629.84003,557.26917,414600],["2020-02-27",597.48999,528.64661,718200],["2020-02-28",572.79999,506.80133,1132000],["2020-03-02",618.88,547.57178,757100],["2020-03-03",615.15997,544.28046,678800],["2020-03-04",645.48999,571.11578,586400],["2020-03-05",616.66998,545.61646,578100],["2020-03-06",608.66998,538.53827,826300],["2020-03-09",574.06,507.91605,724500],["2020-03-10",610.28003,539.96271,706400],["2020-03-11",598.79999,529.80542,897900],["2020-03-12",565.13,500.01495,1003900],["2020-03-13",621.09003,549.52722,1081100],["2020-03-16",542.42999,479.93048,1018900],["2020-03-17",575.17999,508.90692,1215500],["2020-03-18",572.14001,506.21732,1027900],["2020-03-19",550,486.62833,985200],["2020-03-20",506.51999,448.15814,1230300],["2020-03-23",489.14001,432.78067,882100],["2020-03-24",545.89001,482.99194,914300],["2020-03-25",553.91998,490.09656,723800],["2020-03-26",587.58002,519.87836,754700],["2020-03-27",594.27002,525.79742,616200],["2020-03-30",644.87,570.56732,778600],["2020-03-31",624.57001,552.60632,1135000],["2020-04-01",595.46002,526.8504,714800],["2020-04-02",626.15002,554.00415,801500],["2020-04-03",624.69,552.71228,557200],["2020-04-06",652.21997,577.07043,698800],["2020-04-07",623.62,551.76575,621200],["2020-04-08",664.26001,587.72314,533700],["2020-04-09",686.94,607.78992,904300],["2020-04-13",657.19,581.46777,541000],["2020-04-14",688.89001,609.51526,549800],["2020-04-15",675.53003,597.69476,361100],["2020-04-16",682.73999,604.07391,521700],["2020-04-17",694.95001,614.87708,502600],["2020-04-20",670.75,593.46527,519500],["2020-04-21",672.20001,594.74823,420700],["2020-04-22",684.78998,605.88745,434000],["2020-04-23",685.48999,606.50677,382400],["2020-04-24",685.09998,606.16199,459800],["2020-04-27",702,621.11475,349800],["2020-04-28",683.76001,604.9762,374300],["2020-04-29",679.32001,601.04803,605800],["2020-04-30",675.20001,597.40283,752000],["2020-05-01",670.84998,593.55377,346700],["2020-05-04",675.96997,598.0838,515200],["2020-05-05",686.39001,607.30334,321600],["2020-05-06",684.19,605.35675,388300],["2020-05-07",675.34003,597.52643,663100],["2020-05-08",678.15997,600.02155,439400],["2020-05-11",678,599.87994,558900],["2020-05-12",663.65002,587.18347,1527300],["2020-05-13",678.79999,600.58783,1572000],["2020-05-14",659.26001,583.29919,800500],["2020-05-15",658.65997,582.76831,564600],["2020-05-18",662.38,586.05969,586600],["2020-05-19",650.13,577.54053,455600],["2020-05-20",655.47998,582.29315,590200],["2020-05-21",644.40002,572.45026,512300],["2020-05-22",670.02002,595.20966,503000],["2020-05-26",658.01001,584.54071,573200],["2020-05-27",675.53998,600.11316,555400],["2020-05-28",693.34998,615.93494,441200],["2020-05-29",697.63,619.73682,589300],["2020-06-01",710.16998,630.87683,447200],["2020-06-02",696.69,618.90198,621400],["2020-06-03",688.98999,612.06165,436700],["2020-06-04",665.17999,590.91016,508300],["2020-06-05",673.5,598.30096,828400],["2020-06-08",676.23999,600.73529,563500],["2020-06-09",691.21997,614.04266,525800],["2020-06-10",695.53003,617.87134,473400],["2020-06-11",660.70001,586.93036,582100],["2020-06-12",676.64001,601.09058,539300],["2020-06-15",694.53003,616.98297,546900],["2020-06-16",697.20001,619.35486,570900],["2020-06-17",698,620.06549,392200],["2020-06-18",696.51001,618.742,313100],["2020-06-19",711.42999,631.99609,1364400],["2020-06-22",697.14001,619.30176,603600],["2020-06-23",694.69,617.12524,594900],["2020-06-24",689.63,612.63013,522200],["2020-06-25",696.84003,619.03528,487600],["2020-06-26",686.53998,609.88513,563500],["2020-06-29",688.91998,611.99939,319100],["2020-06-30",702.29999,623.88562,470000],["2020-07-01",728.16998,646.86694,573400],["2020-07-02",718.40997,638.19672,433100],["2020-07-06",722.66998,641.98108,421300],["2020-07-07",721.07001,640.55975,316000],["2020-07-08",720.34998,639.9201,333600],["2020-07-09",728.69,647.32886,239200],["2020-07-10",716.59003,636.58008,339600],["2020-07-13",701.12,622.83728,439200],["2020-07-14",716.90997,636.86432,333100],["2020-07-15",713.88,634.17261,367600],["2020-07-16",714.09003,634.35907,228000],["2020-07-17",724.22998,643.36707,338900],["2020-07-20",731.84003,650.12732,299200],["2020-07-21",725.97998,644.92133,278200],["2020-07-22",735.52002,653.39642,279400],["2020-07-23",736.69,654.43567,336500],["2020-07-24",737.39001,655.05768,252900],["2020-07-27",754,669.81305,399400],["2020-07-28",752.53003,668.50739,401500],["2020-07-29",770,684.02649,379500],["2020-07-30",777.95001,691.08887,461400],["2020-07-31",785.47998,697.7782,334600],["2020-08-03",779.12,692.12823,386500],["2020-08-04",793.42999,704.84058,382900],["2020-08-05",794.03998,705.38232,250100],["2020-08-06",792.06,703.62347,254300],["2020-08-07",791.70001,703.30365,224900],["2020-08-10",782.73999,695.34406,307700],["2020-08-11",758.16998,673.51746,505600],["2020-08-12",772.98999,686.68268,315300],["2020-08-13",770.12,684.13312,284500],["2020-08-14",762.01001,676.92865,361600],["2020-08-17",772.08002,685.87439,390700],["2020-08-18",786.84998,701.41162,453600],["2020-08-19",778.71002,694.15564,334000],["2020-08-20",784.90997,699.68231,312100],["2020-08-21",782.16998,697.23975,504600],["2020-08-24",772.46997,688.59308,371200],["2020-08-25",779.71002,695.04694,186200],["2020-08-26",782,697.0882,313500],["2020-08-27",789.65002,703.90771,302800],["2020-08-28",787.02002,701.56335,286900],["2020-08-31",789.78003,704.02356,580500],["2020-09-01",789.79999,704.04156,306400],["2020-09-02",799.60999,712.78632,535800],["2020-09-03",762.45001,679.66113,449800],["2020-09-04",752.17999,670.50641,399900],["2020-09-08",741.04999,660.58472,362600],["2020-09-09",753.41998,671.61163,320500],["2020-09-10",742.87,662.20721,274800],["2020-09-11",747.78998,666.59302,222000],["2020-09-14",756.03998,673.94727,278400],["2020-09-15",768.45001,685.0097,218000],["2020-09-16",767.34003,684.02014,264500],["2020-09-17",755.65002,673.59955,294500],["2020-09-18",752.07001,670.4082,421300],["2020-09-21",745.54999,664.59631,350000],["2020-09-22",750,668.56305,327200],["2020-09-23",730.66998,651.33185,317500],["2020-09-24",733.72998,654.05963,346900],["2020-09-25",751.32001,669.73969,251100],["2020-09-28",764.81,681.76471,333100],["2020-09-29",763.46002,680.5614,290400],["2020-09-30",760.13,677.5932,442200],["2020-10-01",768.34998,684.92059,378200],["2020-10-02",778,693.52258,446700],["2020-10-05",788.26001,702.66864,301100],["2020-10-06",790.83002,704.95966,394500],["2020-10-07",803.26001,716.03992,347200],["2020-10-08",824.40002,734.88458,613100],["2020-10-09",829.34998,739.29688,356600],["2020-10-12",835,744.33344,301500],["2020-10-13",826.10999,736.40881,305500],["2020-10-14",817.40002,728.64465,472900],["2020-10-15",814.83002,726.3537,255200],["2020-10-16",817.69,728.90308,324900],["2020-10-19",810,722.0481,284000],["2020-10-20",804.94,717.53754,300100],["2020-10-21",803.15997,715.95068,307600],["2020-10-22",777.54999,693.12152,419000],["2020-10-23",777.03003,692.65802,378100],["2020-10-26",770.47998,686.81921,293300],["2020-10-27",773.31,689.34186,308600],["2020-10-28",756.07001,673.97388,487600],["2020-10-29",740.67999,660.25494,574100],["2020-10-30",731.23999,651.8399,413400],["2020-11-02",738.32001,658.15112,426500],["2020-11-03",752.28003,670.59552,313800],["2020-11-04",777.28998,692.88959,363800],["2020-11-05",781.04999,696.24139,335200],["2020-11-06",794.39001,708.133,471500],["2020-11-09",743.21002,662.51044,852400],["2020-11-10",726.77002,647.85529,770200],["2020-11-11",760.84998,678.2348,554800],["2020-11-12",760.31,677.75342,390100],["2020-11-13",760.81,678.19904,313700],["2020-11-16",755.09003,673.10022,405000],["2020-11-17",751.17999,671.98212,512200],["2020-11-18",734.32001,656.8996,658500],["2020-11-19",730.59003,653.56305,444500],["2020-11-20",728.12,651.35339,538300],["2020-11-23",711.46002,636.44971,516500],["2020-11-24",692.38,619.38135,1209900],["2020-11-25",693.53998,620.41913,880700],["2020-11-27",700.52002,626.66327,469700],["2020-11-30",697.78998,624.22107,1021700],["2020-12-01",712.58002,637.45166,798100],["2020-12-02",690.62,617.80701,552200],["2020-12-03",692.65002,619.62305,669100],["2020-12-04",708.33002,633.64984,632900],["2020-12-07",697.54999,624.00623,682000],["2020-12-08",695.28003,621.97571,454200],["2020-12-09",678.40002,606.87543,596900],["2020-12-10",686.98999,614.55969,419700],["2020-12-11",688.85999,616.23254,455000],["2020-12-14",690.03003,617.27917,454000],["2020-12-15",695.64001,622.29767,414600],["2020-12-16",690.19,617.42236,379100],["2020-12-17",712.73999,637.59485,565400],["2020-12-18",709.72998,634.9021,862000],["2020-12-21",704.40002,630.13416,516300],["2020-12-22",713.44,638.22083,371400],["2020-12-23",703.08002,628.95325,342400],["2020-12-24",705.94,631.5119,97300],["2020-12-28",709.88,635.03632,265300],["2020-12-29",708.78003,634.05237,230800],["2020-12-30",700.40002,626.55609,348300],["2020-12-31",714.17999,638.88318,293500],["2021-01-04",692.56,619.54242,567100],["2021-01-05",691.53998,618.62994,473600],["2021-01-06",668.96002,598.43085,568600],["2021-01-07",678.96997,607.38525,698000],["2021-01-08",692.46002,619.45306,624200],["2021-01-11",682.39001,610.44476,502400],["2021-01-12",676.53003,605.20258,412300],["2021-01-13",690.12,617.35962,455300],["2021-01-14",689.66998,616.95703,530100],["2021-01-15",707.76001,633.14008,549800],["2021-01-19",716.32001,640.79749,558500],["2021-01-20",727.73999,651.01337,456100],["2021-01-21",719.90002,644.00006,318300],["2021-01-22",721.15997,645.12708,484900],["2021-01-25",723.15997,646.91614,315700],["2021-01-26",735.23999,657.72272,369900],["2021-01-27",731.70001,654.55591,492700],["2021-01-28",738.22998,660.3974,450100],["2021-01-29",739.96002,661.94513,487800],["2021-02-01",756.71997,676.93799,343800],["2021-02-02",768.57001,687.5387,575800],["2021-02-03",754.89001,675.3009,320100],["2021-02-04",746.90997,668.16217,421100],["2021-02-05",754.28998,674.76422,378200],["2021-02-08",747.40997,668.60962,371700],["2021-02-09",750.46997,671.34692,299700],["2021-02-10",751,671.82111,465800],["2021-02-11",717.70001,642.03192,798600],["2021-02-12",709.81,634.97375,638700],["2021-02-16",688.09003,615.54376,617200],["2021-02-17",694.42999,621.21539,561700],["2021-02-18",685.56,613.28046,964800],["2021-02-19",680.21997,608.50336,727300],["2021-02-22",667.34003,596.98132,810600],["2021-02-23",658.82001,591.90533,871300],["2021-02-24",639,574.09833,1076000],["2021-02-25",638.37,573.53229,1367300],["2021-02-26",648.34003,582.48993,978600],["2021-03-01",648.26001,582.41791,935100],["2021-03-02",640.04999,575.04187,820400],["2021-03-03",611.34003,549.24762,631400],["2021-03-04",603.57001,542.26697,942600],["2021-03-05",610.56,548.547,864300],["2021-03-08",594.91998,534.49548,1030000],["2021-03-09",622.71002,559.46295,765800],["2021-03-10",638.70001,573.82892,1029700],["2021-03-11",654.59003,588.10504,731600],["2021-03-12",668,600.15283,718100],["2021-03-15",669.54999,601.54553,587400],["2021-03-16",671.33002,603.14478,289000],["2021-03-17",656.45001,589.77606,470100],["2021-03-18",646.83002,581.13306,573800],["2021-03-19",653.06,586.73035,668900],["2021-03-22",666.69,598.97601,479700],["2021-03-23",675.77002,607.13373,436900],["2021-03-24",662.34003,595.06781,529100],["2021-03-25",668.12,600.26068,386500],["2021-03-26",683.63,614.1955,401000],["2021-03-29",687.84003,617.97778,451600],["2021-03-30",674.84003,606.29816,300800],["2021-03-31",679.59003,610.5658,413400],["2021-04-01",678,609.13721,735300],["2021-04-05",690.23999,620.13397,407700],["2021-04-06",688.71002,618.75952,447500],["2021-04-07",684.45001,614.93207,365100],["2021-04-08",687.69,617.84314,362500],["2021-04-09",687.46002,617.63635,319900],["2021-04-12",691.42999,621.20319,355100],["2021-04-13",705.77002,634.08667,380300],["2021-04-14",694.31,623.79059,353800],["2021-04-15",718.84998,645.8382,422800],["2021-04-16",708.14001,636.21588,383400],["2021-04-19",717.28998,644.43665,264000],["2021-04-20",726.21997,652.45966,310300],["2021-04-21",726.13,652.37885,422600],["2021-04-22",717.96997,645.04749,336600],["2021-04-23",718.10999,645.17334,366300],["2021-04-26",716.96997,644.14905,266000],["2021-04-27",713.88,641.37299,271500],["2021-04-28",707.38,635.5332,403900],["2021-04-29",706.08002,634.36517,503400],["2021-04-30",720.76001,647.55414,669800],["2021-05-03",711.04999,638.83032,469600],["2021-05-04",710.03003,637.91406,676800],["2021-05-05",693,622.61377,472900],["2021-05-06",699.08002,628.07623,355100],["2021-05-07",713.45001,640.98682,379200],["2021-05-10",720,646.8714,522700],["2021-05-11",718.03998,645.11041,376100],["2021-05-12",705.35999,633.71838,518900],["2021-05-13",715.42999,642.76563,383700],["2021-05-14",722.02002,648.68616,322400],["2021-05-17",715.03003,642.40625,415400],["2021-05-18",715.33002,645.26569,249700],["2021-05-19",715.35999,645.29272,286000],["2021-05-20",728.12,656.8031,434900],["2021-05-21",725.21997,654.18689,621800],["2021-05-24",723.29999,652.45502,640200],["2021-05-25",735.26001,663.24359,325200],["2021-05-26",735.39001,663.36096,425100],["2021-05-27",735.09003,663.09033,395500],["2021-05-28",736.71997,664.56055,314700],["2021-06-01",739.41998,666.99628,419800],["2021-06-02",758.13,683.8736,561600],["2021-06-03",777.03998,700.93134,723100],["2021-06-04",785.39001,708.46368,573200],["2021-06-07",795.06,717.18634,778500],["2021-06-08",816.65997,736.67084,622600],["2021-06-09",810.01001,730.67212,532700],["2021-06-10",822.98999,742.38068,542400],["2021-06-11",816.03998,736.11151,590100],["2021-06-14",823.98999,743.28278,490800],["2021-06-15",809,729.76093,526300],["2021-06-16",809.96997,730.63605,636400],["2021-06-17",815.46002,735.58844,661400],["2021-06-18",822.77002,742.18231,3751600],["2021-06-21",822.5,741.93866,1036800],["2021-06-22",822.57001,742.00177,573600],["2021-06-23",803.56,724.85394,909400],["2021-06-24",779.32001,702.98816,1107300],["2021-06-25",783.40002,706.66858,1128500],["2021-06-28",798.52002,720.30762,675100],["2021-06-29",802.33002,723.74432,493400],["2021-06-30",802.59998,723.98785,717100],["2021-07-01",797.64001,719.51379,506100],["2021-07-02",800.5,722.09357,379900],["2021-07-06",819.10999,738.88074,458300],["2021-07-07",827.81,746.72858,525800],["2021-07-08",828.19,747.07153,402400],["2021-07-09",820.32001,739.97217,480900],["2021-07-12",829.54999,748.29834,600700],["2021-07-13",823.03998,742.4259,398200],["2021-07-14",831.84003,750.36389,412400],["2021-07-15",834.03998,752.34845,310200],["2021-07-16",831.46997,750.03027,541600],["2021-07-19",834.29999,752.58289,477800],["2021-07-20",832.65002,751.09473,409400],["2021-07-21",819.76001,739.46722,582300],["2021-07-22",820.82001,740.4234,377700],["2021-07-23",833.47998,751.84338,348600],["2021-07-26",829.51001,748.26221,393900],["2021-07-27",841.83002,759.37543,392400],["2021-07-28",836.31,754.39606,390600],["2021-07-29",786.38,709.35663,883700],["2021-07-30",820.40997,740.05347,676400],["2021-08-02",818.98999,738.77258,505700],["2021-08-03",820.31,739.96338,478900],["2021-08-04",828.34003,747.20679,331500],["2021-08-05",830.62,749.26343,334800],["2021-08-06",820.15002,739.81891,525200],["2021-08-09",814.98999,735.16437,422100],["2021-08-10",797.96997,719.8114,487900],["2021-08-11",806.88,727.84875,596200],["2021-08-12",811.71997,732.2146,454300],["2021-08-13",814.09003,734.3526,315700],["2021-08-16",822.94,742.33557,300600],["2021-08-17",827.81,749.3418,295400],["2021-08-18",814.27002,737.08545,269400],["2021-08-19",833.96002,754.90912,451800],["2021-08-20",835.63,756.42065,339200],["2021-08-23",835.57001,756.36646,392300],["2021-08-24",820.23999,742.48956,349800],["2021-08-25",807.53003,730.98425,317200],["2021-08-26",824.98999,746.78931,516000],["2021-08-27",824.81,746.62634,384300],["2021-08-30",840.03003,760.40363,322600],["2021-08-31",843.45001,763.49951,508100],["2021-09-01",868.84003,786.48279,477500],["2021-09-02",874.42999,791.54285,616700],["2021-09-03",882.83002,799.14667,516500],["2021-09-07",881.76001,798.1781,447700],["2021-09-08",882.31,798.67596,331700],["2021-09-09",854.56,773.55646,533000],["2021-09-10",844,763.99744,475200],["2021-09-13",839.53998,759.9599,435900],["2021-09-14",834.89001,755.75085,609100],["2021-09-15",843.44,763.49048,466700],["2021-09-16",853.25,772.37054,514400],["2021-09-17",872.58002,789.86829,3852500],["2021-09-20",850.22998,769.63672,856800],["2021-09-21",848.20001,767.79907,392300],["2021-09-22",860.12,778.58948,557900],["2021-09-23",848.01001,767.62708,637200],["2021-09-24",834.67999,755.56073,472800],["2021-09-27",807.53003,730.98425,489300],["2021-09-28",798.94,723.20856,517300],["2021-09-29",801.58002,725.59833,376400],["2021-09-30",790.13,715.23376,522100],["2021-10-01",789.32001,714.50049,515100],["2021-10-04",785.60999,711.14215,405300],["2021-10-05",760.07001,688.02307,675400],["2021-10-06",762.32001,690.05975,725900],["2021-10-07",766.48999,693.83453,535500],["2021-10-08",750.96002,679.77643,468800],["2021-10-11",750.01001,678.91663,320800],["2021-10-12",759.42999,687.4436,352000],["2021-10-13",763.45001,691.08252,386600],["2021-10-14",769.65002,696.69507,353500],["2021-10-15",781.39001,707.32214,544200],["2021-10-18",767.77002,694.9931,475000],["2021-10-19",779.66998,705.76501,549700],["2021-10-20",793.84003,718.59204,457700],["2021-10-21",810.15997,733.36511,421000],["2021-10-22",821.02002,743.19562,308800],["2021-10-25",822.78003,744.78882,312100],["2021-10-26",831.84998,752.99908,279600],["2021-10-27",824.82001,746.63544,305300],["2021-10-28",847.29999,766.9845,331400],["2021-10-29",837.07001,757.7243,512400],["2021-11-01",830.46002,751.74078,365500],["2021-11-02",836.90997,757.57928,279800],["2021-11-03",837.88,758.4574,212600],["2021-11-04",803.59003,727.41791,636200],["2021-11-05",781.91998,707.80176,547700],["2021-11-08",786.90002,712.30988,424100],["2021-11-09",797.78998,722.16748,298200],["2021-11-10",781.40997,707.34021,431400],["2021-11-11",774.66998,701.23907,410000],["2021-11-12",775.39001,701.89093,575300],["2021-11-15",797.84003,722.21289,739600],["2021-11-16",795.09998,722.33087,427400],["2021-11-17",798,724.96552,594400],["2021-11-18",792.84003,720.27777,330900],["2021-11-19",788.53003,716.3623,656300],["2021-11-22",777.21002,706.07825,531000],["2021-11-23",779.35999,708.03143,725100],["2021-11-24",797.59003,724.59302,325500],["2021-11-26",793.84003,721.18628,325300],["2021-11-29",820,744.95209,589100],["2021-11-30",812.20001,737.86597,1068900],["2021-12-01",803.45001,729.91681,834000],["2021-12-02",798.60999,725.51953,457700],["2021-12-03",794.03003,721.35889,393200],["2021-12-06",796.46997,723.57556,299300],["2021-12-07",812.85999,738.46545,316500],["2021-12-08",814.46002,739.91913,321900],["2021-12-09",798.79999,725.69214,247400],["2021-12-10",797.89001,724.86554,305500],["2021-12-13",816.16998,741.47247,408100],["2021-12-14",805.83002,732.07886,527300],["2021-12-15",817.09003,742.30835,462600],["2021-12-16",822.90002,747.58649,385100],["2021-12-17",822.26001,747.00513,713000],["2021-12-20",822.34998,747.08698,450900],["2021-12-21",804.58002,730.94342,506500],["2021-12-22",818.72998,743.79822,333200],["2021-12-23",818.76001,743.82556,433200],["2021-12-27",835.10999,758.67914,296900],["2021-12-28",838.01001,761.31378,242900],["2021-12-29",842,764.93866,248700],["2021-12-30",845.48999,768.10907,239200],["2021-12-31",845.84003,768.42712,278600],["2022-01-03",836.10999,759.58771,351800],["2022-01-04",814.63,740.07349,399000],["2022-01-05",789.09998,716.88013,394800],["2022-01-06",775.08002,704.14331,366700],["2022-01-07",774.94,704.01617,355700],["2022-01-10",764.33002,694.37708,415300],["2022-01-11",766.88,696.6936,322600],["2022-01-12",764.46002,694.4953,343300],["2022-01-13",748.12,679.65076,424700],["2022-01-14",746.76001,678.41534,510800],["2022-01-18",742.94,674.94464,460800],["2022-01-19",730.48999,663.63416,471400],["2022-01-20",730.51001,663.65228,425300],["2022-01-21",721.58002,655.53967,374600],["2022-01-24",730.84003,663.95209,620500],["2022-01-25",719.66998,653.8045,477800],["2022-01-26",695.83002,632.1463,559700],["2022-01-27",683.02002,620.50873,487700],["2022-01-28",707.56,642.80286,619300],["2022-01-31",724.90002,658.55566,679000],["2022-02-01",715.28998,649.8252,508900],["2022-02-02",716.54999,650.96991,393700],["2022-02-03",712.90997,647.66309,438600],["2022-02-04",702.15002,637.88788,400500],["2022-02-07",698.15002,634.25397,400300],["2022-02-08",690.52002,627.32239,750400],["2022-02-09",718.60999,652.84137,596700],["2022-02-10",687.71997,624.77838,415700],["2022-02-11",671.52002,610.06116,484100],["2022-02-14",669.38,608.11719,539400],["2022-02-15",673.38,611.75104,443900],["2022-02-16",673.58002,611.93268,451300],["2022-02-17",691.60999,628.3125,767100],["2022-02-18",692.94,629.52075,536400],["2022-02-22",680.77002,618.4646,588800],["2022-02-23",674.13,612.43237,415800],["2022-02-24",705.48999,640.92212,832300],["2022-02-25",715.73999,650.23413,565800],["2022-02-28",709.72998,644.77405,583100],["2022-03-01",710.79999,645.74622,506300],["2022-03-02",709.46002,644.52893,530500],["2022-03-03",720.82001,654.84912,406900],["2022-03-04",720.91998,657.76886,463800],["2022-03-07",703.07001,641.48236,460600],["2022-03-08",681.41998,621.729,702900],["2022-03-09",704.20001,642.51355,465300],["2022-03-10",706.47998,644.59375,464900],["2022-03-11",693.54999,632.79651,359900],["2022-03-14",683.59998,623.71796,355100],["2022-03-15",701.64001,640.17773,330800],["2022-03-16",704.06,642.3858,434300],["2022-03-17",719.85999,656.80176,312200],["2022-03-18",732.26001,668.11554,714700],["2022-03-21",717.75,654.87653,348800],["2022-03-22",719.09998,656.10828,348800],["2022-03-23",707.82001,645.81635,264800],["2022-03-24",711.63,649.29272,273600],["2022-03-25",710.14001,647.93317,361400],["2022-03-28",730.91998,666.89288,515500],["2022-03-29",761.38,694.68451,663200],["2022-03-30",753.81,687.77771,331100],["2022-03-31",741.62,676.65552,556500],["2022-04-01",763,696.16266,357000],["2022-04-04",764.46002,697.49493,347500],["2022-04-05",762.40002,695.61523,310500],["2022-04-06",766.57001,699.42004,371700],["2022-04-07",759.22998,692.7229,273200],["2022-04-08",768.78003,701.43646,367700],["2022-04-11",751.60999,685.77045,267400],["2022-04-12",741.65002,676.68292,275900],["2022-04-13",751.92999,686.06232,263000],["2022-04-14",735.23999,670.83429,274400],["2022-04-18",730.65997,666.65564,264500],["2022-04-19",754.21997,688.15179,464000],["2022-04-20",768.16998,700.87982,466700],["2022-04-21",757.63,691.26312,350800],["2022-04-22",745.40997,680.11359,312700],["2022-04-25",752.52002,686.60077,566900],["2022-04-26",739.28003,674.52057,434500],["2022-04-27",717.90002,655.01337,488700],["2022-04-28",756.45001,690.18646,571900],["2022-04-29",719.08002,656.09003,649000],["2022-05-02",702.39001,640.86224,488800],["2022-05-03",721.32001,658.13379,419000],["2022-05-04",732.14001,668.0061,352200],["2022-05-05",713.39001,650.8985,470700],["2022-05-06",713.44,650.94391,295100],["2022-05-09",654.19,596.88428,664400],["2022-05-10",630.04999,574.85889,687800],["2022-05-11",624.16998,569.49396,741700],["2022-05-12",629.88,574.7038,711200],["2022-05-13",659.79999,602.00287,690800],["2022-05-16",646.41998,589.79486,405600],["2022-05-17",646.81,592.99457,364000],["2022-05-18",637.44,584.40417,461400],["2022-05-19",635.09003,582.24988,448600],["2022-05-20",651.78998,597.56006,587800],["2022-05-23",663.53003,608.32349,475200],["2022-05-24",671.81,615.91443,479800],["2022-05-25",686.53003,629.40985,582100],["2022-05-26",670,614.25507,566700],["2022-05-27",693.67999,635.96484,613200],["2022-05-31",687.09003,629.92322,633600],["2022-06-01",679,622.50635,369800],["2022-06-02",694.64001,636.84509,369900],["2022-06-03",678.44,621.99286,402700],["2022-06-06",692.35999,634.75464,527400],["2022-06-07",691.54999,634.01215,549100],["2022-06-08",668.65997,613.02649,612100],["2022-06-09",658.41998,603.63849,411300],["2022-06-10",649.16998,595.1582,614600],["2022-06-13",616.28003,565.00464,710400],["2022-06-14",618.51001,567.04919,561100],["2022-06-15",641.25,587.89703,507200],["2022-06-16",618.42999,566.97577,594600],["2022-06-17",632.81,580.15942,2385700],["2022-06-21",640.17999,586.9162,512800],["2022-06-22",657.95001,603.2077,444900],["2022-06-23",677.41998,621.05774,471700],["2022-06-24",689.16998,631.83014,603700],["2022-06-27",685.57001,628.52966,313000],["2022-06-28",669.09998,613.42993,295400],["2022-06-29",649.5,595.46082,1134900],["2022-06-30",657.02002,602.35498,798200],["2022-07-01",673.03003,617.03296,337300],["2022-07-05",667.15997,611.65137,512000],["2022-07-06",662.53003,607.40662,547400],["2022-07-07",660.73999,605.7655,419700],["2022-07-08",650.52002,596.39587,317100],["2022-07-11",647.31,593.45282,235000],["2022-07-12",628.25,575.97882,415800],["2022-07-13",625.89001,573.81525,392700],["2022-07-14",611.92999,561.01654,362900],["2022-07-15",619.75,568.18597,442700],["2022-07-18",614.96997,563.80353,361900],["2022-07-19",637.38,584.34912,381700],["2022-07-20",637.38,584.34912,332800],["2022-07-21",650.19,596.09326,354400],["2022-07-22",653.78003,599.3847,283000],["2022-07-25",649.47998,595.44232,288600],["2022-07-26",641.70001,588.30975,338500],["2022-07-27",652.21002,597.94525,385300],["2022-07-28",711.31,652.12811,1162400],["2022-07-29",703.73999,645.18787,524700],["2022-08-01",694.42999,636.65247,359200],["2022-08-02",688.71002,631.40839,400600],["2022-08-03",696.15997,638.23853,408400],["2022-08-04",697,639.00854,333000],["2022-08-05",697.51001,639.47626,295700],["2022-08-08",697.02002,639.02698,418500],["2022-08-09",697.75,639.69623,405500],["2022-08-10",709.46002,650.43207,446200],["2022-08-11",689.31,631.95856,354100],["2022-08-12",704.56,645.93958,316900],["2022-08-15",714.78998,655.31848,332200],["2022-08-16",712.03998,655.64081,306000],["2022-08-17",706.90002,650.9079,226000],["2022-08-18",701.41998,645.862,278500],["2022-08-19",696.78998,641.59875,306800],["2022-08-22",675.34998,621.85693,422700],["2022-08-23",667.78003,614.8866,402800],["2022-08-24",671.46997,618.28424,349600],["2022-08-25",689.53003,634.9137,412300],["2022-08-26",670.73999,617.61206,364100],["2022-08-29",659.33002,607.10596,237800],["2022-08-30",655.89001,603.93829,279900],["2022-08-31",657.37,605.30127,492900],["2022-09-01",653.29999,601.55347,313200],["2022-09-02",631.15997,581.16724,380100],["2022-09-06",631.84003,581.79327,286300],["2022-09-07",647.20001,595.93677,317900],["2022-09-08",650.90002,599.34357,263800],["2022-09-09",657.89001,605.77991,215700],["2022-09-12",665.46997,612.75946,313800],["2022-09-13",636.27002,585.87231,381700],["2022-09-14",626.67999,577.04193,335300],["2022-09-15",616.32001,567.5025,400200],["2022-09-16",624.75,575.26483,819700],["2022-09-19",625.96002,576.37909,718900],["2022-09-20",616.5,567.66833,926900],["2022-09-21",620.20001,571.07532,563000],["2022-09-22",609.26001,561.00189,524300],["2022-09-23",593.13,546.14941,932400],["2022-09-26",581.59003,535.52344,658300],["2022-09-27",567.69,522.72443,498800],["2022-09-28",576.5,530.83679,519700],["2022-09-29",561.39001,516.9234,546600],["2022-09-30",568.84003,523.78339,602500],["2022-10-03",578.90002,533.04657,425300],["2022-10-04",587.83002,541.26923,519500],["2022-10-05",578.40997,532.59534,344800],["2022-10-06",557.42999,513.27716,585100],["2022-10-07",541.85999,498.9404,473400],["2022-10-10",527.92999,486.11371,487100],["2022-10-11",524.29999,482.77133,556100],["2022-10-12",511.85999,471.31662,468000],["2022-10-13",522.51001,481.12311,622900],["2022-10-14",505.39001,465.35913,494900],["2022-10-17",526.91998,485.18372,549500],["2022-10-18",540.21002,497.42111,449800],["2022-10-19",525.52002,483.89465,386200],["2022-10-20",526.20001,484.52081,439700],["2022-10-21",534.59998,492.25543,528800],["2022-10-24",531.15997,489.08795,355200],["2022-10-25",554.89001,510.93814,478600],["2022-10-26",555.14001,511.16855,424300],["2022-10-27",554.92999,510.9751,499100],["2022-10-28",568.04999,523.05597,456100],["2022-10-31",566.44,521.57343,540400],["2022-11-01",554.51001,510.58841,590500],["2022-11-02",549.25,505.74506,677600],["2022-11-03",585.34998,538.9856,831200],["2022-11-04",611.09003,562.68689,776800],["2022-11-07",606.52002,558.47888,517600],["2022-11-08",596.25,549.02234,544500],["2022-11-09",597.95001,550.58771,480100],["2022-11-10",648,596.67328,725600],["2022-11-11",660.59998,608.27527,664100],["2022-11-14",638.94,588.33093,413900],["2022-11-15",657.22998,608.1225,474500],["2022-11-16",647.89001,599.48047,492500],["2022-11-17",639.94,592.12469,331000],["2022-11-18",647.40997,599.03638,382500],["2022-11-21",654.89001,605.9574,415000],["2022-11-22",656.07001,607.04932,427900],["2022-11-23",671.77002,621.57642,284700],["2022-11-25",674.65997,624.25024,130500],["2022-11-28",662.60999,613.10065,595600],["2022-11-29",670.96002,620.82678,401500],["2022-11-30",690.65002,639.04553,781600],["2022-12-01",698.15002,645.98505,474200],["2022-12-02",691.46997,639.80432,524500],["2022-12-05",684.27002,633.14227,345200],["2022-12-06",686.87,635.54791,377800],["2022-12-07",685.12,633.92871,346800],["2022-12-08",683.34003,632.28168,360500],["2022-12-09",675.79999,625.30511,423700],["2022-12-12",680.37,629.53363,336100],["2022-12-13",707.01001,654.18311,618700],["2022-12-14",703.42999,650.87061,553600],["2022-12-15",691.35999,639.70245,583400],["2022-12-16",667.84003,617.93994,1426500],["2022-12-19",658.19,609.01099,409800],["2022-12-20",652.15002,603.4223,422900],["2022-12-21",665.95001,616.19116,343000],["2022-12-22",655.08002,606.1333,350600],["2022-12-23",657.67999,608.539,214300],["2022-12-27",654.58002,605.67065,189800],["2022-12-28",652.53998,603.78302,303400],["2022-12-29",665.37,615.65442,283900],["2022-12-30",655.03003,606.0871,268500],["2023-01-03",662.51001,613.00806,371700],["2023-01-04",680.15002,629.33014,433800],["2023-01-05",660.62,611.25934,267200],["2023-01-06",673.94,623.58405,391400],["2023-01-09",681.15997,630.26471,584100],["2023-01-10",695.15002,643.20935,547000],["2023-01-11",715.12,661.68726,414500],["2023-01-12",725.34003,671.14355,336800],["2023-01-13",721.89001,667.95135,210700],["2023-01-17",718,664.35199,376500],["2023-01-18",702.67999,650.1767,447800],["2023-01-19",702.76001,650.25073,289900],["2023-01-20",720.06,666.25806,355900],["2023-01-23",716.32001,662.79742,290100],["2023-01-24",719.62,665.85089,248600],["2023-01-25",719.77002,665.98981,378800],["2023-01-26",729.19,674.70587,359200],["2023-01-27",730.21997,675.65894,268400],["2023-01-30",724.85999,670.6994,234400],["2023-01-31",738.13,682.97784,542700],["2023-02-01",738.13,682.97784,414000],["2023-02-02",752.97998,696.71826,442500],["2023-02-03",733,678.23126,425800],["2023-02-06",723.83002,669.74634,251100],["2023-02-07",725.47998,671.27301,346600],["2023-02-08",730.98999,676.3714,264000],["2023-02-09",732.70001,677.95361,348800],["2023-02-10",729.75,675.22418,279500],["2023-02-13",738.87,683.6626,247700],["2023-02-14",728.41998,673.99341,336500],["2023-02-15",727.25,672.91083,383400],["2023-02-16",722.19,668.22888,669500],["2023-02-17",716.76001,663.20465,428000],["2023-02-21",703.12,650.5838,463600],["2023-02-22",698.46997,646.28125,354500],["2023-02-23",706.32001,653.54468,227000],["2023-02-24",684.79999,633.63257,286200],["2023-02-27",693.20001,641.40503,458400],["2023-02-28",688.27002,636.84338,572900],["2023-03-01",675.97998,625.47162,443000],["2023-03-02",687.96997,636.56573,471000],["2023-03-03",705.40997,652.70258,403000],["2023-03-06",699.42999,650.31311,179600],["2023-03-07",685.56,637.41718,275800],["2023-03-08",694.02002,645.28314,366900],["2023-03-09",682.88,634.92542,428600],["2023-03-10",665.63,618.88678,477100],["2023-03-13",682.70001,634.75812,435800],["2023-03-14",691.46997,642.91223,500800],["2023-03-15",694.98999,646.18494,492100],["2023-03-16",702.58002,653.24194,531400],["2023-03-17",690.84998,642.33569,841400],["2023-03-20",689.45001,641.03406,429100],["2023-03-21",687.94,639.63007,501100],["2023-03-22",663.03003,616.46936,513200],["2023-03-23",666.37,619.57483,385500],["2023-03-24",681.70001,633.82819,367000],["2023-03-27",687.62,639.33246,356800],["2023-03-28",683.04999,635.08356,284600],["2023-03-29",694.51001,645.73871,414200],["2023-03-30",702.01001,652.71191,386900],["2023-03-31",721.03998,670.40564,614200],["2023-04-03",709.95001,660.0943,519300],["2023-04-04",710.47998,660.58716,421100],["2023-04-05",703.82001,654.3949,455700],["2023-04-06",711.22998,661.28448,272700],["2023-04-10",706.23999,656.6449,310400],["2023-04-11",706.53003,656.91461,410000],["2023-04-12",711.03998,661.10791,304500],["2023-04-13",708.71002,658.94147,322900],["2023-04-14",688.67999,640.31805,354800],["2023-04-17",707.94,658.22559,336400],["2023-04-18",705.56,656.0127,336300],["2023-04-19",706.96002,657.31439,211300],["2023-04-20",705.02002,655.51068,269300],["2023-04-21",713,662.9303,251900],["2023-04-24",713.03003,662.95819,276900],["2023-04-25",710.07001,660.20599,418900],["2023-04-26",706.75,657.11914,398400],["2023-04-27",719.84003,669.28992,370800],["2023-04-28",724.08002,673.23224,370200],["2023-05-01",722.01001,671.30762,280300],["2023-05-02",703.16998,653.79053,324000],["2023-05-03",697.63,648.63953,377800],["2023-05-04",729.34003,678.12268,597700],["2023-05-05",740,688.03412,431300],["2023-05-08",740.12,688.14569,280200],["2023-05-09",728.26001,677.11859,382100],["2023-05-10",750.28998,697.60162,378700],["2023-05-11",743.44,691.23254,572700],["2023-05-12",739.22998,687.31818,300700],["2023-05-15",740.26001,688.27582,328000],["2023-05-16",716.28998,665.9892,420100],["2023-05-17",728.14001,677.00708,336000],["2023-05-18",721.17999,670.53571,394100],["2023-05-19",723.58002,672.76727,351600],["2023-05-22",726.71997,675.68677,401500],["2023-05-23",696.81,650.93152,495200],["2023-05-24",675.17999,630.72565,492900],["2023-05-25",707.26001,660.69354,840500],["2023-05-26",729.15002,681.14233,705200],["2023-05-30",734.51001,686.14948,728400],["2023-05-31",745.54999,696.46259,1292000],["2023-06-01",753.26001,703.66498,512500],["2023-06-02",757.60999,707.72845,527700],["2023-06-05",753.08002,703.49677,369600],["2023-06-06",742.22998,693.36108,392100],["2023-06-07",738.95001,690.29712,392800],["2023-06-08",750.29999,700.8996,259900],["2023-06-09",743.69,694.72504,320200],["2023-06-12",753.88,704.24402,368300],["2023-06-13",756.59003,706.77557,469100],["2023-06-14",775.78003,724.70215,570000],["2023-06-15",779.60999,728.27991,403500],["2023-06-16",778.60999,727.3457,904600],["2023-06-20",780.23999,728.86853,735100],["2023-06-21",768,717.43433,911100],["2023-06-22",746.98999,697.80768,666000],["2023-06-23",746.10999,696.98566,789400],["2023-06-26",759.94,709.90503,340600],["2023-06-27",765.21997,714.8374,416000],["2023-06-28",769.20001,718.55536,479800],["2023-06-29",777.03003,725.86981,367000],["2023-06-30",783.94,732.32483,813000],["2023-07-03",783.35999,731.78302,252900],["2023-07-05",790.12,738.0979,399900],["2023-07-06",781.34003,729.89594,462300],["2023-07-07",772.31,721.46051,252100],["2023-07-10",783.45001,731.86707,313400],["2023-07-11",787.13,735.30475,341100],["2023-07-12",790.88,738.80798,499000],["2023-07-13",801.44,748.67273,362800],["2023-07-14",805.72998,752.68018,335200],["2023-07-17",807.57001,754.39886,358000],["2023-07-18",795.98999,743.58148,469000],["2023-07-19",812.72998,759.21936,363200],["2023-07-20",810.51001,757.14551,358400],["2023-07-21",807.12,753.9787,312000],["2023-07-24",819.09998,765.16992,329500],["2023-07-25",816.46997,762.71301,297100],["2023-07-26",813.03003,759.49957,259500],["2023-07-27",796.07001,743.65625,416200],["2023-07-28",797.35999,744.86115,394000],["2023-07-31",809.91998,756.59424,431900],["2023-08-01",805.15997,752.14771,298900],["2023-08-02",805.63,752.58679,386100],["2023-08-03",759.41998,709.41919,910900],["2023-08-04",757.88,707.98065,418700],["2023-08-07",774.27002,723.29144,296600],["2023-08-08",774.48999,723.49707,270400],["2023-08-09",774.48999,723.49707,260700],["2023-08-10",774.09003,723.12335,227400],["2023-08-11",774.16998,723.19806,252800],["2023-08-14",770.17999,719.47083,406900],["2023-08-15",760.19,710.13855,344300],["2023-08-16",753.75,704.12262,290600],["2023-08-17",753.84003,704.20654,295100],["2023-08-18",749.77002,700.40466,289600],["2023-08-21",745.73999,696.63995,266500],["2023-08-22",752.85999,706.52185,222100],["2023-08-23",760.19,713.4007,311300],["2023-08-24",765.15997,718.06476,471000],["2023-08-25",770.91998,723.47015,243400],["2023-08-28",778.48999,730.57434,411000],["2023-08-29",790.59003,741.92963,387100],["2023-08-30",792.53998,743.75964,330900],["2023-08-31",781.38,733.28644,545900],["2023-09-01",777.52002,729.664,234800],["2023-09-05",768.56,721.25543,426700],["2023-09-06",767.90997,720.64557,389000],["2023-09-07",775.54999,727.81525,363200],["2023-09-08",771.44,723.95825,251400],["2023-09-11",774.62,726.9425,283300],["2023-09-12",773.09998,725.51605,315300],["2023-09-13",768.92999,721.60266,229200],["2023-09-14",782.16998,734.02783,260700],["2023-09-15",776.21997,728.44397,601100],["2023-09-18",769.46997,722.1095,260500],["2023-09-19",756.23999,709.69379,322000],["2023-09-20",757.71002,711.07343,355400],["2023-09-21",733.51001,688.36292,306800],["2023-09-22",731.90997,686.86121,419200],["2023-09-25",733.34998,688.21271,376100],["2023-09-26",711.03003,667.26636,385200],["2023-09-27",707.09998,663.57831,430000],["2023-09-28",720.96997,676.59454,472000],["2023-09-29",726.26001,681.5589,494500],["2023-10-02",712.67999,668.81494,368100],["2023-10-03",701.17999,658.02271,341700],["2023-10-04",715.92999,671.86487,371000],["2023-10-05",720.98999,676.61359,234800],["2023-10-06",723.65997,679.11902,284000],["2023-10-09",731.39001,686.37323,180400],["2023-10-10",738.78998,693.31781,267400],["2023-10-11",754.46002,708.02338,445300],["2023-10-12",743.33002,697.57837,270900],["2023-10-13",742.64001,696.93085,263800],["2023-10-16",751.40997,705.16095,292000],["2023-10-17",742.91998,697.19366,311200],["2023-10-18",732.92999,687.81848,277300],["2023-10-19",703.81,660.49078,409600],["2023-10-20",705.62,662.18939,434000],["2023-10-23",699.45001,656.39917,376800],["2023-10-24",704.15002,660.80994,450700],["2023-10-25",682.23999,640.24847,610400],["2023-10-26",719.51001,675.22455,671000],["2023-10-27",710.39001,666.66589,338500],["2023-10-30",715.33002,671.30176,608100],["2023-10-31",729.64001,684.73102,372700],["2023-11-01",739.13,693.6369,345800],["2023-11-02",763.19,716.21594,476500],["2023-11-03",770.76001,723.32013,387200],["2023-11-06",761.71997,714.83636,407300],["2023-11-07",758,711.3454,343200],["2023-11-08",759.94,713.16608,313600],["2023-11-09",757.01001,710.41644,333100],["2023-11-10",767.27002,720.04498,274600],["2023-11-13",762.53998,715.60596,275200],["2023-11-14",786.03003,741.79437,494300],["2023-11-15",781,737.04749,376500],["2023-11-16",780.37,736.45288,408600],["2023-11-17",774.64001,731.04541,357000],["2023-11-20",784.34003,740.19946,270700],["2023-11-21",788.32001,743.95551,276800],["2023-11-22",794.34998,749.64606,282000],["2023-11-24",795,750.25952,87800],["2023-11-27",796.41998,751.59955,234200],["2023-11-28",796.91998,752.07129,301900],["2023-11-29",808.31,762.82043,437400],["2023-11-30",815.01001,769.14337,608800],["2023-12-01",824.41998,778.02374,376000],["2023-12-04",822.33002,776.05151,479500],["2023-12-05",821.47998,775.24927,382100],["2023-12-06",808.29999,762.81091,343000],["2023-12-07",810.10999,764.5191,367200],["2023-12-08",801.77002,756.64844,562900],["2023-12-11",797.17999,752.31683,444800],["2023-12-12",802.85999,757.67725,382800],["2023-12-13",809.60999,764.04724,778500],["2023-12-14",805.28998,759.9704,646400],["2023-12-15",803.72998,758.49829,1098900],["2023-12-18",805.73999,760.39514,510100],["2023-12-19",809.48999,763.93408,429900],["2023-12-20",794.42999,749.72156,381500],["2023-12-21",801.59998,756.48798,457900],["2023-12-22",799.67999,754.67609,222700],["2023-12-26",804.14001,758.88513,166400],["2023-12-27",806.87,761.46143,231600],["2023-12-28",814.09003,768.27509,219600],["2023-12-29",805.39001,760.0647,312900],["2024-01-02",810.47998,764.86841,309900],["2024-01-03",796.5,751.67517,304100],["2024-01-04",794.88,750.14618,376100],["2024-01-05",788.39001,744.02161,347500],["2024-01-08",803.26001,758.05463,374500],["2024-01-09",798.69,753.74176,325000],["2024-01-10",804.39001,759.12109,222300],["2024-01-11",801.03998,755.95966,195100],["2024-01-12",815.02002,769.15283,283700],["2024-01-16",819.12,773.02203,323200],["2024-01-17",798.85999,753.90228,366500],["2024-01-18",793.73999,749.07037,607000],["2024-01-19",802.69,757.51672,516200],["2024-01-22",802.27002,757.12036,408700],["2024-01-23",799,754.03442,263000],["2024-01-24",795.21997,750.4671,464600],["2024-01-25",815.31,769.42645,572200],["2024-01-26",810.97998,765.34021,411600],["2024-01-29",831.76001,784.95074,524600],["2024-01-30",841.58002,794.21808,689000],["2024-01-31",829.77002,783.07281,540600],["2024-02-01",846.33002,798.70087,535500],["2024-02-02",843.46997,796.00183,457800],["2024-02-05",836.40997,789.33905,372100],["2024-02-06",838.01001,790.849,499800],["2024-02-07",846.72998,799.07831,351000],["2024-02-08",855.33002,807.19421,403900],["2024-02-09",855.76001,807.6001,394200],["2024-02-12",849.97998,802.14532,434400],["2024-02-13",832.67999,785.81891,448700],["2024-02-14",832.81,785.94165,574600],["2024-02-15",874.96997,825.72906,768800],["2024-02-16",856.22998,808.04364,842100],["2024-02-20",854.73999,806.63751,568000],["2024-02-21",864.72998,816.06525,448700],["2024-02-22",880.82001,831.24982,516200],["2024-02-23",882.28998,832.63702,309700],["2024-02-26",877.62,828.22986,380300],["2024-02-27",873.04999,827.93597,363200],["2024-02-28",891.87,845.78345,437200],["2024-02-29",888.82001,842.89099,704000],["2024-03-01",900.53003,853.99597,497000],["2024-03-04",913.65997,866.44733,578700],["2024-03-05",895.54999,849.27325,449700],["2024-03-06",906.64001,859.7901,302100],["2024-03-07",906.06,859.24011,347200],["2024-03-08",910.09998,863.07135,408700],["2024-03-11",893.56,847.38599,359100],["2024-03-12",892.81,846.67474,383000],["2024-03-13",867.22998,822.41663,810500],["2024-03-14",864.71997,820.03625,691000],["2024-03-15",850.39001,806.44684,1090300],["2024-03-18",860.65002,816.17664,464600],["2024-03-19",844.58002,800.93695,867200],["2024-03-20",824.88,782.25507,2372300],["2024-03-21",811.64001,769.69916,1301600],["2024-03-22",800.96997,759.58044,1087500],["2024-03-25",792.52002,751.56726,1323500],["2024-03-26",800.07001,758.72711,930700],["2024-03-27",815.31,773.1795,945100],["2024-03-28",825.33002,782.6817,789200],["2024-04-01",800.04999,758.70813,674300],["2024-04-02",792.66998,751.70947,551500],["2024-04-03",788.90997,748.14374,442600],["2024-04-04",781.03998,740.68042,469400],["2024-04-05",784.40997,743.87628,446500],["2024-04-08",788.19,747.46088,607700],["2024-04-09",801.23999,759.83649,578500],["2024-04-10",775.96997,735.87238,758700],["2024-04-11",773.82001,733.8335,532000],["2024-04-12",764.04999,724.56836,498200],["2024-04-15",744.10999,705.65869,574800],["2024-04-16",742.14001,703.79059,579900],["2024-04-17",734.56,696.60217,510800],["2024-04-18",739.84998,701.61884,483500],["2024-04-19",748,709.34772,611900],["2024-04-22",754.73999,715.7395,687400],["2024-04-23",761.90002,722.52948,662900],["2024-04-24",756.84003,717.73108,776000],["2024-04-25",738.34998,700.19635,812600],["2024-04-26",731.60999,693.80475,779500],["2024-04-29",726.34003,688.80707,1002900],["2024-04-30",711.10999,674.36395,1090500],["2024-05-01",695.33002,659.39935,943900],["2024-05-02",698.70001,662.59528,1029600],["2024-05-03",700.17999,663.99872,762400],["2024-05-06",693.72998,657.88208,799000],["2024-05-07",711.87,675.08472,629200],["2024-05-08",692.71002,656.91492,876100],["2024-05-09",772.42999,732.51532,2353500],["2024-05-10",757.67999,718.52747,975400],["2024-05-13",776.89001,736.74493,652000],["2024-05-14",789.82001,749.00684,905300],["2024-05-15",809.67999,767.84033,987000],["2024-05-16",799.5,758.18665,609000],["2024-05-17",799.83002,758.49951,543400],["2024-05-20",795.28003,754.18457,463800],["2024-05-21",792.23999,755.34778,539400],["2024-05-22",781.46002,745.06982,426700],["2024-05-23",767.53003,731.78851,491700],["2024-05-24",766.12,730.44403,294600],["2024-05-28",768.71002,732.91351,516400],["2024-05-29",760.02002,724.62817,357200],["2024-05-30",760.63,725.20972,381600],["2024-05-31",762.97998,727.45038,1066500],["2024-06-03",751.46002,716.4668,451600],["2024-06-04",764.67999,729.07117,461900],["2024-06-05",758.60999,723.28381,380400],["2024-06-06",762.83002,727.30731,603500],["2024-06-07",753.39001,718.30688,378400],["2024-06-10",762.53003,727.02124,406700],["2024-06-11",760.28003,724.87604,364700],["2024-06-12",761.45001,725.99152,447800],["2024-06-13",766.59998,730.90173,366100],["2024-06-14",766.26001,730.57751,275600],["2024-06-17",762.38,726.8783,285300],["2024-06-18",773.84003,737.80463,385300],["2024-06-20",763.59998,728.0415,369600],["2024-06-21",765,729.37628,984800],["2024-06-24",752.20001,717.17236,559000],["2024-06-25",742.85999,708.26727,659300],["2024-06-26",741.87,707.32336,654900],["2024-06-27",751.96002,716.94354,380100],["2024-06-28",756.59998,721.36743,1146800],["2024-07-01",759.67999,724.30389,387700],["2024-07-02",756.38,721.15759,372100],["2024-07-03",749,714.12134,236200],["2024-07-05",754.48999,719.35559,371400],["2024-07-08",756.91998,721.67255,292000],["2024-07-09",766.83002,731.12109,338900],["2024-07-10",775.96002,739.82599,325600],["2024-07-11",797.79999,760.64886,459300],["2024-07-12",804.84003,767.36108,466200],["2024-07-15",804.65997,767.18933,306600],["2024-07-16",812.62,774.77869,261200],["2024-07-17",803.14001,765.74017,397100],["2024-07-18",795.07001,758.04602,339500],["2024-07-19",786.82001,750.18011,234300],["2024-07-22",798.85999,761.65948,266200],["2024-07-23",802.96997,765.57806,243100],["2024-07-24",794.15002,757.16888,353100],["2024-07-25",769.31,733.4856,538000],["2024-07-26",772.42999,736.46027,541000],["2024-07-29",776.54999,740.38843,399100],["2024-07-30",768.77002,732.9707,665300],["2024-07-31",790.23999,753.44092,718700],["2024-08-01",811.17999,773.40582,622700],["2024-08-02",806.65002,769.08679,379100],["2024-08-05",768.23999,732.46533,675400],["2024-08-06",784.60999,748.07306,410400],["2024-08-07",780.28998,743.95422,695000],["2024-08-08",809.47998,771.78503,716700],["2024-08-09",818.88,780.74731,365900],["2024-08-12",819.09003,780.94739,409000],["2024-08-13",829.64001,791.00616,429200],["2024-08-14",841.48999,802.30432,566500],["2024-08-15",830.08002,791.42572,553500],["2024-08-16",828.65997,790.07178,371700],["2024-08-19",830.38,791.71173,304200],["2024-08-20",829.84003,791.19684,284100],["2024-08-21",817.98999,783.92291,382700],["2024-08-22",818.95001,784.84302,418300],["2024-08-23",827.96002,793.47778,532500],["2024-08-26",818.90002,784.7951,284000],["2024-08-27",817.97998,783.91333,257100],["2024-08-28",813.70001,779.81165,218600],["2024-08-29",818.73999,784.64166,310400],["2024-08-30",834.35999,799.61121,521000],["2024-09-03",832.15002,797.49329,402400],["2024-09-04",827.59003,793.12317,586300],["2024-09-05",821.73999,787.51685,333700],["2024-09-06",817.96002,783.89435,457700],["2024-09-09",831.79999,797.15778,430100],["2024-09-10",864.78003,828.76434,598600],["2024-09-11",867.70001,831.56268,656300],["2024-09-12",868.81,832.62653,344200],["2024-09-13",871.53998,835.24274,282000],["2024-09-16",876.57001,840.06323,249100],["2024-09-17",864.33002,828.33301,322200],["2024-09-18",860.95001,825.09387,288300],["2024-09-19",870.98999,834.71564,597000],["2024-09-20",877.20001,840.66705,1240600],["2024-09-23",881.91998,845.19043,452000],["2024-09-24",887.58002,850.61487,435000],["2024-09-25",890.01001,852.94354,554100],["2024-09-26",878.97998,842.37286,579500],["2024-09-27",882.69,845.92834,359000],["2024-09-30",887.63,850.66266,534600],["2024-10-01",883,846.22546,419900],["2024-10-02",886.59998,849.67554,255300],["2024-10-03",876.21997,839.72784,209400],["2024-10-04",876.88,840.36035,236800],["2024-10-07",870.01001,833.77643,235000],["2024-10-08",872.51001,836.1723,245000],["2024-10-09",876.76001,840.2453,239200],["2024-10-10",870.53998,834.28442,268500],["2024-10-11",871.56,835.2619,425200],["2024-10-14",866.02002,829.95264,418500],["2024-10-15",878.03003,841.46252,558100],["2024-10-16",880.20001,843.54205,260500],["2024-10-17",888.84998,851.83185,447400],["2024-10-18",895.20001,857.91742,299400],["2024-10-21",879.94,843.29303,396300],["2024-10-22",878.37,841.78827,264200],["2024-10-23",891.15997,854.04559,400200],["2024-10-24",895.76001,858.45398,425400],["2024-10-25",914.33002,876.25067,1032100],["2024-10-28",912.62,874.61182,447400],["2024-10-29",905.90997,868.18127,534500],["2024-10-30",910.21997,872.31183,543000],["2024-10-31",908.08002,870.26105,850700],["2024-11-01",888.29999,851.30475,451000],["2024-11-04",895.91998,858.6073,335800],["2024-11-05",908.98999,871.13306,437500],["2024-11-06",890.82001,853.71979,671700],["2024-11-07",907.73999,869.93506,366200],["2024-11-08",921.06,882.7005,535900],["2024-11-11",913.5,875.4552,289800],["2024-11-12",903.02002,865.41168,810100],["2024-11-13",901.15002,867.71301,364100],["2024-11-14",898.12,864.79535,414200],["2024-11-15",897.37,864.07324,368700],["2024-11-18",909.47998,875.73395,480200],["2024-11-19",923,888.75238,545000],["2024-11-20",918.94,884.84302,664100],["2024-11-21",923.59998,889.32996,508100],["2024-11-22",936.37,901.62622,512800],["2024-11-25",974.34998,938.19696,1977300],["2024-11-26",978.26001,941.96185,708100],["2024-11-27",979.09998,942.77075,459600],["2024-11-29",981.47998,945.06238,362800],["2024-12-02",964.84003,929.03986,536100],["2024-12-03",963.65002,927.89392,386900],["2024-12-04",965.64001,929.81012,319600],["2024-12-05",973.79999,937.66736,384800],["2024-12-06",985,948.45172,541500],["2024-12-09",968.97998,933.02618,476100],["2024-12-10",961.71997,926.03564,469400],["2024-12-11",973.57001,937.44592,387800],["2024-12-12",975.29999,939.11169,284500],["2024-12-13",965,929.19391,394500],["2024-12-16",957.97998,922.43439,515200],["2024-12-17",960.84003,925.18823,438700],["2024-12-18",926.38,892.00684,650600],["2024-12-19",921.57001,887.37537,685300],["2024-12-20",927.21997,892.81567,1434600],["2024-12-23",939.59003,904.72668,488700],["2024-12-24",950.01001,914.76007,168400],["2024-12-26",948.39001,913.2002,234800],["2024-12-27",942.65997,907.6828,289700],["2024-12-30",935.92999,901.20258,298600],["2024-12-31",942.89001,907.9043,516500],["2025-01-02",944.22998,909.19452,440400],["2025-01-03",959.96997,924.35046,284300],["2025-01-06",940,905.12158,402700],["2025-01-07",940.07001,905.18896,641400],["2025-01-08",951.03998,915.75189,344400],["2025-01-10",899.83002,866.44196,780900],["2025-01-13",899.65002,866.26874,403400],["2025-01-14",898.09003,864.7666,797700],["2025-01-15",900.01001,866.6153,552800],["2025-01-16",919.89001,885.75763,514900],["2025-01-17",915.59003,881.61725,623400],["2025-01-21",934,899.34418,665900],["2025-01-22",925.22998,890.89954,375600],["2025-01-23",940.92999,906.01691,497400],["2025-01-24",940.84998,905.93994,364400],["2025-01-27",900.09998,866.70197,976200],["2025-01-28",906.81,873.16309,734100],["2025-01-29",908.22998,874.53027,344800],["2025-01-30",922.13,887.91449,401600],["2025-01-31",913.65997,879.75879,652000],["2025-02-03",915,881.04913,393700],["2025-02-04",924.28003,889.9848,311300],["2025-02-05",936.5,901.75128,326200],["2025-02-06",938.34003,903.52319,241300],["2025-02-07",933.27002,898.64124,357200],["2025-02-10",943.14001,908.14502,373700],["2025-02-11",943.64001,908.62646,437800],["2025-02-12",935.20001,900.49957,518400],["2025-02-13",923,888.75238,930500],["2025-02-14",933.59998,898.95898,523400],["2025-02-18",931.90002,897.32214,512900],["2025-02-19",939.08002,904.23566,529100],["2025-02-20",940.25,905.36224,275400],["2025-02-21",919.67999,885.55554,664100],["2025-02-24",909.01001,875.28131,648500],["2025-02-25",906.65997,873.01849,853300],["2025-02-26",910.28003,881.06189,664600],["2025-02-27",910.38,881.15869,503700],["2025-02-28",904.62,875.58356,1214800],["2025-03-03",910.58002,881.35217,547200],["2025-03-04",910.03998,880.82959,689600],["2025-03-05",921.02002,891.45709,486900],["2025-03-06",871.90002,843.91382,893500],["2025-03-07",859.52002,831.93115,1003800],["2025-03-10",830.63,803.96844,915000],["2025-03-11",836.23999,809.39832,1092100],["2025-03-12",854.98999,827.54657,717200],["2025-03-13",833.95001,807.18195,597300],["2025-03-14",837.67999,810.79211,695300],["2025-03-17",857.25,829.73401,902500],["2025-03-18",841.26001,814.25726,691900],["2025-03-19",855.33002,827.87573,1079500],["2025-03-20",851.71997,824.38153,532800],["2025-03-21",834.59003,807.80139,1624900],["2025-03-24",852.44,825.07843,745800],["2025-03-25",841.21997,814.21851,581000],["2025-03-26",831.04999,804.375,764100],["2025-03-27",825.31,798.81921,799600],["2025-03-28",803,777.22534,896500],["2025-03-31",815.34998,789.17896,1083800],["2025-04-01",816.95001,790.7276,871800],["2025-04-02",831.54999,804.85895,431100],["2025-04-03",801.44,775.71539,1222700],["2025-04-04",766.21002,741.61627,820500],["2025-04-07",747.73999,723.73901,927900],["2025-04-08",740.07001,716.31531,812900],["2025-04-09",797.42999,771.83417,753200],["2025-04-10",770.73999,746.00079,696100],["2025-04-11",776.83002,751.89532,513900],["2025-04-14",783.87,758.70941,621200],["2025-04-15",787.48999,762.21326,352500],["2025-04-16",778.67999,753.68591,405400],["2025-04-17",790.15002,764.78778,479700],["2025-04-21",773.20001,748.38184,493800],["2025-04-22",791.12,765.72668,556900],["2025-04-23",809.46002,783.47803,640100],["2025-04-24",817.19,790.95978,490900],["2025-04-25",838.09998,811.19867,605300],["2025-04-28",844.67999,817.5675,521000],["2025-04-29",851.65002,824.31378,696100],["2025-04-30",860.75,833.1217,729100],["2025-05-01",861.96997,834.30249,677300],["2025-05-02",875.84998,847.737,443300],["2025-05-05",883.21002,854.86072,377600],["2025-05-06",875.38,847.28204,439200],["2025-05-07",872.47998,844.4751,576800],["2025-05-08",860.98999,833.35394,496200],["2025-05-09",864.39001,836.64484,226000],["2025-05-12",870.46997,842.52966,507200],["2025-05-13",868.78998,840.9035,774700],["2025-05-14",859.21002,831.6311,590100],["2025-05-15",867.23999,839.40332,429300],["2025-05-16",875.91998,847.80475,589400],["2025-05-19",877.57001,849.40173,412300],["2025-05-20",875.89001,847.77576,296300],["2025-05-21",859.14001,836.03998,793700],["2025-05-22",866.5,843.20209,413400],["2025-05-23",863.46002,840.24384,441600],["2025-05-27",876.81,853.2348,502000],["2025-05-28",880.62,856.94244,373000],["2025-05-29",887.42999,863.56934,290600],["2025-05-30",888.82001,864.92194,973100],["2025-06-02",890.48999,866.547,338000],["2025-06-03",894.84003,870.78009,535900],["2025-06-04",912.20001,887.67328,573300],["2025-06-05",909.73999,885.27948,605900],["2025-06-06",914.42999,889.84332,294200],["2025-06-09",907.47998,883.0802,336600],["2025-06-10",907.34003,882.94403,439500],["2025-06-11",893.70001,869.67072,547400],["2025-06-12",896.41998,872.31757,493900],["2025-06-13",892.64001,868.63922,502400],["2025-06-16",888.15002,864.2699,543100],["2025-06-17",886.76001,862.91736,606700],["2025-06-18",886.84998,863.00488,550200],["2025-06-20",882.88,859.14154,788100],["2025-06-23",889.97998,866.05072,693000],["2025-06-24",906.5,882.12659,436400],["2025-06-25",824.31,802.14636,1352000],["2025-06-26",745.53003,725.48462,4005300],["2025-06-27",785.10999,764.00043,2193300],["2025-06-30",795.46997,774.08185,1066900],["2025-07-01",795.38,773.99438,971300],["2025-07-02",795.15002,773.77051,631000],["2025-07-03",787,765.8396,539900],["2025-07-07",777.12,756.22522,700800],["2025-07-08",767.39001,746.7569,668400],["2025-07-09",764.71002,744.14886,534700],["2025-07-10",758.89001,738.48535,751000],["2025-07-11",756.70001,736.35425,587400],["2025-07-14",760.20001,739.76019,428000],["2025-07-15",759.96002,739.52661,580900],["2025-07-16",765.64001,745.05396,447200],["2025-07-17",775.57001,754.71698,435600],["2025-07-18",777.78003,756.86761,626100],["2025-07-21",789.19,767.9707,1003300],["2025-07-22",800.54999,779.02515,566100],["2025-07-23",796.21002,774.80194,429300],["2025-07-24",789.53998,768.31122,370700],["2025-07-25",801.42999,779.88159,482700],["2025-07-28",793.62,772.28162,578300],["2025-07-29",811.13,789.32086,612900],["2025-07-30",797.03998,775.60962,572600],["2025-07-31",785.16998,764.05872,935200],["2025-08-01",771.75,750.99963,500600],["2025-08-04",778.39001,757.46112,538400],["2025-08-05",778.94,757.99634,456700],["2025-08-06",773,752.21606,316300],["2025-08-07",779.34003,758.38556,325000],["2025-08-08",776.20001,755.33008,252800],["2025-08-11",776.75,755.86523,311800],["2025-08-12",787.32001,766.15094,337900],["2025-08-13",784,762.92029,420400],["2025-08-14",775.37,754.52228,506900],["2025-08-15",781.31,760.30261,545000],["2025-08-18",769.65002,748.95618,478700],["2025-08-19",773.46002,752.6637,301300],["2025-08-20",776.28998,760.02606,417600],["2025-08-21",772.19,756.01196,345200],["2025-08-22",786.46997,769.9928,317000],["2025-08-25",782.38,765.98853,348900],["2025-08-26",781.78998,765.41083,488400],["2025-08-27",790.56,773.99713,414000],["2025-08-28",786.34998,769.87531,337000],["2025-08-29",786.19,769.71869,321900],["2025-09-02",771.56,755.39514,457900],["2025-09-03",762.21997,746.25085,573000],["2025-09-04",767.92999,751.84125,387200],["2025-09-05",773.67999,757.47076,322000],["2025-09-08",765.51001,749.47192,462100],["2025-09-09",779.53998,763.20795,358200],["2025-09-10",780.59998,764.24573,488600],["2025-09-11",797.47998,780.77216,384400],["2025-09-12",788.60999,772.08801,367800],["2025-09-15",791.67999,775.09363,509500],["2025-09-16",779.31,762.98285,486200],["2025-09-17",778.78003,762.46399,372300],["2025-09-18",785.29999,768.84729,463300],["2025-09-19",791.25,774.67267,1214700],["2025-09-22",798.07001,781.34985,513600],["2025-09-23",803.28003,786.45068,530200],["2025-09-24",789.78998,773.24323,693200],["2025-09-25",782.88,766.47809,337800],["2025-09-26",790.34003,773.78174,326200],["2025-09-29",781.71997,765.34229,623400],["2025-09-30",783.23999,766.83044,589400],["2025-10-01",773.95001,757.73511,681700],["2025-10-02",772.59998,756.41339,442900],["2025-10-03",778.73999,762.42474,391900],["2025-10-06",789.84003,773.29224,425200],["2025-10-07",787.08002,770.59009,286700],["2025-10-08",803.62,786.78351,474900],["2025-10-09",808.33002,791.39478,324000],["2025-10-10",800.59998,783.82678,470400],["2025-10-13",806.28998,789.39758,446400],["2025-10-14",817.41998,800.29437,502000],["2025-10-15",822.23999,805.01337,359500],["2025-10-16",812.77002,795.74182,468300],["2025-10-17",813.92999,796.8775,350600],["2025-10-20",825.14001,807.85266,438500],["2025-10-21",822,804.77844,384900],["2025-10-22",829.04999,811.68073,433000],["2025-10-23",831.92999,814.50037,375600],["2025-10-24",839.48999,821.90198,367700],["2025-10-27",842.77002,825.11334,468500],["2025-10-28",816.13,799.03137,603800],["2025-10-29",797.72998,781.01691,556900],["2025-10-30",833.15997,815.70459,1065200],["2025-10-31",846.01001,828.2854,816900],["2025-11-03",832.84003,815.39136,506600],["2025-11-04",829.90997,812.52271,435800],["2025-11-05",822.12,804.89594,592000],["2025-11-06",819.33002,802.16431,671500],["2025-11-07",824.75,807.47083,306800],["2025-11-10",828.13,810.78003,512900],["2025-11-11",821.03998,803.83856,441100],["2025-11-12",813.23999,796.20197,672300],["2025-11-13",786.53998,770.06134,574800],["2025-11-14",785.57001,769.11176,498300],["2025-11-17",776.88,760.60376,355200],["2025-11-18",779.16998,762.8457,397400],["2025-11-19",765.08002,753.58704,512100],["2025-11-20",752.81,741.50128,607500],["2025-11-21",754.67999,743.3432,536200],["2025-11-24",760.62,749.19397,1031600],["2025-11-25",748.15002,736.91125,626200],["2025-11-26",750.40997,739.13727,476400],["2025-11-28",753.31,741.99377,301100],["2025-12-01",733.28003,722.26471,588200],["2025-12-02",727.38,716.45331,828200],["2025-12-03",732.71997,721.71307,991500],["2025-12-04",726.09003,715.18268,720800],["2025-12-05",741.58002,730.44,760900],["2025-12-08",739.92999,728.81476,546300],["2025-12-09",740.66998,729.54364,417400],["2025-12-10",734.40002,723.36786,429300],["2025-12-11",754.13,742.80145,555700],["2025-12-12",750.32001,739.04865,697000],["2025-12-15",761.39001,749.95239,632800],["2025-12-16",758.15002,746.76105,582200],["2025-12-17",747.88,736.64532,924500],["2025-12-18",744.08002,732.90247,723400],["2025-12-19",758.51001,747.11572,1371400],["2025-12-22",757.91998,746.53448,413200],["2025-12-23",760.13,748.71136,333800],["2025-12-24",758.71997,747.32245,122900],["2025-12-26",763.29999,751.83368,164100],["2025-12-29",765,753.50818,404900],["2025-12-30",769.71002,758.1474,276000],["2025-12-31",766.15997,754.65076,340700],["2026-01-02",764.10999,752.63153,556700],["2026-01-05",772.02002,760.42273,580300],["2026-01-06",788.06,776.2218,452200],["2026-01-07",776.54999,764.88464,440900],["2026-01-08",781.88,770.13458,408400],["2026-01-09",800.34998,788.32709,321700],["2026-01-12",783.85999,772.08484,1237300],["2026-01-13",801.31,789.27271,587600],["2026-01-14",799.02002,787.01715,399700],["2026-01-15",801.82001,789.77509,443500],["2026-01-16",801.78003,789.73566,532400],["2026-01-20",784.20001,772.41974,497000],["2026-01-21",795.47998,783.53033,566300],["2026-01-22",792.76001,780.8512,347000],["2026-01-23",791.27002,779.38354,467400],["2026-01-26",806.34998,794.237,567200],["2026-01-27",809.54999,797.38892,526200],["2026-01-28",816.15002,803.88983,589600],["2026-01-29",826.04999,813.64111,685800],["2026-01-30",820.92999,808.59796,650100],["2026-02-02",810.38,798.20648,603300],["2026-02-03",801.83002,789.78491,499700],["2026-02-04",802.13,790.08038,520300],["2026-02-05",807.56,795.42883,595700],["2026-02-06",848.12,835.37958,615500],["2026-02-09",857.73999,844.85498,436700],["2026-02-10",856.73999,843.87006,510600],["2026-02-11",867.52002,854.48816,652400],["2026-02-12",957.87,943.48083,2685300],["2026-02-13",956.19,941.82611,1063900],["2026-02-17",951.96997,937.66943,700200],["2026-02-18",924.23999,910.35602,837500],["2026-02-19",918.03003,904.23938,647800],["2026-02-20",928.10999,914.16791,993600],["2026-02-23",945.64001,931.43457,665100],["2026-02-24",951.90002,937.60059,486100],["2026-02-25",960.52002,951.24756,639500],["2026-02-26",948.02002,938.86823,612300],["2026-02-27",974.26001,964.85492,1141200],["2026-03-02",966.09998,956.77368,409300],["2026-03-03",972.01001,962.62659,849500],["2026-03-04",969.03998,959.6853,624700],["2026-03-05",953,943.80011,692500],["2026-03-06",937.20001,928.15265,688400],["2026-03-09",944.90997,935.78815,699400],["2026-03-10",956.07001,946.84052,658400],["2026-03-11",973.42999,964.0329,661200],["2026-03-12",971.46997,962.0918,756300],["2026-03-13",969.90002,960.53699,512300],["2026-03-16",984.46002,974.95642,790300],["2026-03-17",976.88,967.44965,422100],["2026-03-18",973.56,964.16162,462900],["2026-03-19",974.76001,965.3501,416300],["2026-03-20",959.15997,949.90063,1817800],["2026-03-23",966.96002,957.62537,576000],["2026-03-24",964.53003,955.21881,499400],["2026-03-25",965.95001,956.62512,380100],["2026-03-26",963.39001,954.08984,530200],["2026-03-27",963,953.70361,397500],["2026-03-30",964.04999,954.74347,717500],["2026-03-31",980.23999,970.77716,647800],["2026-04-01",995.97998,986.36517,476800],["2026-04-02",1000.37,990.71283,464300],["2026-04-06",1016.08002,1006.27124,301500],["2026-04-07",1007.28998,997.56598,424300],["2026-04-08",1017.65997,1007.83588,505800],["2026-04-09",1031.56995,1021.61157,405800],["2026-04-10",1030.23999,1020.29449,342800],["2026-04-13",1056.83997,1046.63757,450700],["2026-04-14",1057.37,1047.1626,510600],["2026-04-15",1052.97998,1042.81494,614000],["2026-04-16",1070.90002,1060.56201,467500],["2026-04-17",1088.62,1078.11084,463000],["2026-04-20",1103.96997,1093.31262,373300],["2026-04-21",1094.33997,1083.77576,507400],["2026-04-22",1102.28003,1091.63904,519900],["2026-04-23",1115.29004,1104.52356,563800],["2026-04-24",1108.76001,1098.05652,610000],["2026-04-27",1089.84998,1079.3291,589500],["2026-04-28",1076.40002,1066.00891,807100],["2026-04-29",1089.06995,1078.55652,673000],["2026-04-30",1082.82996,1072.37683,1077300],["2026-05-01",1085.03003,1074.55566,658200],["2026-05-04",1083.19995,1072.74316,485500],["2026-05-05",1078.45996,1068.04895,385800],["2026-05-06",1087.95996,1077.45728,545400],["2026-05-07",1066.76001,1056.46204,443800],["2026-05-08",1072.07996,1061.73059,428700],["2026-05-11",1086.21997,1075.73401,679400],["2026-05-12",1080.63,1070.198,464100],["2026-05-13",1077.28003,1066.88037,625800],["2026-05-14",1079.68005,1069.25732,479600],["2026-05-15",1059.43994,1049.21265,453700],["2026-05-18",1062.62,1052.36182,423200],["2026-05-19",1048.43005,1038.30896,482700],["2026-05-20",1065.06006,1059.99524,496400],["2026-05-21",1078.42004,1073.29175,535000],["2026-05-22",1079.79004,1074.65527,427200],["2026-05-26",1077.63,1072.50549,1208900],["2026-05-27",1070.21997,1065.13062,416600],["2026-05-28",1069.43994,1064.35437,443100],["2026-05-29",1068.04004,1062.96106,943900],["2026-06-01",1050.77002,1045.77319,325300],["2026-06-02",1071.80005,1066.70325,465700],["2026-06-03",1077,1071.87842,724500],["2026-06-04",1089.15002,1083.9707,488500],["2026-06-05",1080.94995,1075.80957,524900],["2026-06-08",1062.73999,1057.68628,404800],["2026-06-09",1059.83997,1054.80005,413600],["2026-06-10",1038.32996,1033.39233,597500],["2026-06-11",1043.18005,1038.21936,584700],["2026-06-12",1055.84998,1050.82898,500200],["2026-06-15",1064.38,1059.31848,672800],["2026-06-16",1094.68005,1089.47449,594300],["2026-06-17",1088.52002,1083.34375,804100],["2026-06-18",1092.18994,1086.99622,807800],["2026-06-22",1115.93994,1110.63318,718400],["2026-06-23",1115.93005,1110.62341,872800],["2026-06-24",1095,1089.79285,812100],["2026-06-25",1087.60999,1082.43799,721800],["2026-06-26",1091.30005,1086.11047,762300],["2026-06-29",1085.17004,1080.00964,478400],["2026-06-30",1042.39001,1037.43311,1295500],["2026-07-01",1013.62,1008.79987,956400],["2026-07-02",1002.02002,997.25507,720100],["2026-07-06",998.84003,994.09015,560800],["2026-07-07",1022.92999,1018.06555,518900],["2026-07-08",1015.96997,1011.13867,496000],["2026-07-09",1034.87,1029.94885,420300],["2026-07-10",1051.20996,1046.21106,330000],["2026-07-13",1039.53003,1034.58667,324100],["2026-07-14",1023.53998,1018.67267,428200],["2026-07-15",1022.59998,1017.73712,561100],["2026-07-16",1009.14001,1004.34119,478400],["2026-07-17",1020,1015.14954,567900],["2026-07-20",1017.31,1012.47229,458300],["2026-07-21",1027.88,1022.99207,538400],["2026-07-22",1028.73999,1023.84796,346700],["2026-07-23",1033.55005,1028.63513,401900],["2026-07-24",1084.23999,1079.08398,782900],["2026-07-27",1046.79004,1041.81213,514700],["2026-07-28",1034.85999,1029.93884,603000],["2026-07-29",1008.02002,1003.2265,751400],["2026-07-30",1047.53003,1042.54858,892800],["2026-07-31",1019.28003,1014.43298,728000],["2026-08-03",1031.43994,1026.53503,574300],["2026-08-04",1051.53003,1046.52966,740600],["2026-08-05",1056.19995,1051.17737,599700],["2026-08-06",1052.85999,1047.85327,954100],["2026-08-07",1042.62,1037.66199,487600],["2026-08-10",1043.38,1038.41833,821400],["2026-08-11",1032.40002,1027.4906,588200],["2026-08-12",1069.17004,1064.08569,681700],["2026-08-13",1073.78003,1068.67383,291000],["2026-08-14",1102.09998,1096.85913,468700],["2026-08-17",1097.60999,1092.39038,750200],["2026-08-18",1085.08997,1079.92993,418000],["2026-08-19",1077.07996,1077.07996,509400],["2026-08-20",1082.60999,1082.60999,358100],["2026-08-21",1065.39001,1065.39001,554600],["2026-08-24",1055.19995,1055.19995,681000],["2026-08-25",1073.43994,1073.43994,434300],["2026-08-26",1079.60999,1079.60999,507800],["2026-08-27",1076.44995,1076.44995,513200],["2026-08-28",1044.41003,1044.41003,477100],["2026-08-31",1046.71997,1046.71997,739200],["2026-09-01",1027.58997,1027.58997,495100],["2026-09-02",1019.23999,1019.23999,747700],["2026-09-03",1040.82996,1040.82996,461000],["2026-09-04",1035.97998,1035.97998,344600],["2026-09-08",1041.20996,1041.20996,431600],["2026-09-09",1043.06006,1043.06006,546500],["2026-09-10",1023.81,1023.81,467000],["2026-09-11",1037.71997,1037.71997,558900],["2026-09-14",998.71997,998.71997,550100],["2026-09-15",1006.97998,1006.97998,592100],["2026-09-16",1016.15997,1016.15997,436600],["2026-09-17",1025.93994,1025.93994,370400],["2026-09-18",1021.34003,1021.34003,679800],["2026-09-21",1057.26001,1057.26001,565200],["2026-09-22",1059.26001,1059.26001,521100],["2026-09-23",1037.66003,1037.66003,391900],["2026-09-24",1034.76001,1034.76001,397100],["2026-09-25",1008.08002,1008.08002,882400],["2026-09-28",1011.07001,1011.07001,467200],["2026-09-29",1015.27002,1015.27002,385800],["2026-09-30",1011.58002,1011.58002,629700],["2026-10-01",1012.33002,1012.33002,555300],["2026-10-02",1025.71997,1025.71997,331200],["2026-10-05",1023.44,1023.44,368800],["2026-10-06",1047.35999,1047.35999,394500],["2026-10-07",1031.77002,1031.77002,442900],["2026-10-08",1011.15997,1011.15997,658700],["2026-10-09",1026.06006,1026.06006,333800],["2026-10-12",1032.59998,1032.59998,290200],["2026-10-13",1019.40002,1019.40002,409200]]},"LRCX":{"rows":[["2010-01-04",3.988,3.37981,18569000],["2010-01-05",3.961,3.35692,14633000],["2010-01-06",3.943,3.34167,21583000],["2010-01-07",3.936,3.33574,14434000],["2010-01-08",4.035,3.41964,20221000],["2010-01-11",4.143,3.51117,34921000],["2010-01-12",3.874,3.28319,36048000],["2010-01-13",3.886,3.29336,29064000],["2010-01-14",3.834,3.24929,22223000],["2010-01-15",3.682,3.12047,27583000],["2010-01-19",3.704,3.13912,22908000],["2010-01-20",3.7,3.13573,23245000],["2010-01-21",3.649,3.09251,21558000],["2010-01-22",3.429,2.90606,32324000],["2010-01-25",3.489,2.95691,22612000],["2010-01-26",3.5,2.96623,31216000],["2010-01-27",3.554,3.01199,30201000],["2010-01-28",3.338,2.82894,71122000],["2010-01-29",3.301,2.79758,44188000],["2010-02-01",3.362,2.84928,28803000],["2010-02-02",3.393,2.87555,39574000],["2010-02-03",3.321,2.81453,43592000],["2010-02-04",3.225,2.73317,35130000],["2010-02-05",3.329,2.82131,31611000],["2010-02-08",3.297,2.79419,20906000],["2010-02-09",3.369,2.85521,29964000],["2010-02-10",3.369,2.85521,15889000],["2010-02-11",3.477,2.94674,27243000],["2010-02-12",3.505,2.97047,27274000],["2010-02-16",3.571,3.0264,23116000],["2010-02-17",3.527,2.98911,20592000],["2010-02-18",3.513,2.97725,29237000],["2010-02-19",3.566,3.02216,23852000],["2010-02-22",3.525,2.98742,19564000],["2010-02-23",3.315,2.80944,67531000],["2010-02-24",3.372,2.85775,58201000],["2010-02-25",3.376,2.86114,31368000],["2010-02-26",3.391,2.87385,18657000],["2010-03-01",3.514,2.97809,22760000],["2010-03-02",3.548,3.00691,32536000],["2010-03-03",3.52,2.98318,17656000],["2010-03-04",3.452,2.92555,22828000],["2010-03-05",3.472,2.9425,22146000],["2010-03-08",3.495,2.96199,12754000],["2010-03-09",3.475,2.94504,16339000],["2010-03-10",3.556,3.01369,25589000],["2010-03-11",3.474,2.9442,29127000],["2010-03-12",3.426,2.90352,29676000],["2010-03-15",3.268,2.76961,66973000],["2010-03-16",3.374,2.85945,33315000],["2010-03-17",3.389,2.87216,31931000],["2010-03-18",3.39,2.87301,28635000],["2010-03-19",3.388,2.87131,33597000],["2010-03-22",3.59,3.0425,57714000],["2010-03-23",3.721,3.15353,44346000],["2010-03-24",3.634,3.07979,28715000],["2010-03-25",3.704,3.13912,38262000],["2010-03-26",3.65,3.09335,19612000],["2010-03-29",3.719,3.15183,24862000],["2010-03-30",3.743,3.17217,29701000],["2010-03-31",3.732,3.16285,24264000],["2010-04-01",3.751,3.17895,22799000],["2010-04-05",3.839,3.25353,17165000],["2010-04-06",3.829,3.24505,17859000],["2010-04-07",3.858,3.26963,29552000],["2010-04-08",3.808,3.22726,18412000],["2010-04-09",3.848,3.26116,14637000],["2010-04-12",3.861,3.27217,12569000],["2010-04-13",3.871,3.28065,11244000],["2010-04-14",3.999,3.38913,28683000],["2010-04-15",3.963,3.35862,17036000],["2010-04-16",3.994,3.38489,22684000],["2010-04-19",3.985,3.37727,23399000],["2010-04-20",4.041,3.42472,21351000],["2010-04-21",3.999,3.38913,24522000],["2010-04-22",4.219,3.57558,51088000],["2010-04-23",4.29,3.63575,36076000],["2010-04-26",4.255,3.60609,19916000],["2010-04-27",4.105,3.47896,30527000],["2010-04-28",4.146,3.51371,20916000],["2010-04-29",4.244,3.59676,16658000],["2010-04-30",4.054,3.43574,24930000],["2010-05-03",4.162,3.52727,14508000],["2010-05-04",3.99,3.3815,32012000],["2010-05-05",3.893,3.29929,30259000],["2010-05-06",3.781,3.20437,27737000],["2010-05-07",3.696,3.13234,30309000],["2010-05-10",3.904,3.30862,24671000],["2010-05-11",3.901,3.30607,17120000],["2010-05-12",3.985,3.37727,13837000],["2010-05-13",3.9,3.30523,11441000],["2010-05-14",3.818,3.23573,22132000],["2010-05-17",3.889,3.29591,19584000],["2010-05-18",3.818,3.23573,21147000],["2010-05-19",3.821,3.23828,27240000],["2010-05-20",3.704,3.13912,23401000],["2010-05-21",3.776,3.20014,28335000],["2010-05-24",3.673,3.11285,21363000],["2010-05-25",3.688,3.12556,25671000],["2010-05-26",3.658,3.10013,21597000],["2010-05-27",3.793,3.21454,22512000],["2010-05-28",3.786,3.20861,19156000],["2010-06-01",3.727,3.15861,17720000],["2010-06-02",3.957,3.35353,32858000],["2010-06-03",4.098,3.47303,43780000],["2010-06-04",3.905,3.30946,24903000],["2010-06-07",3.728,3.15946,34922000],["2010-06-08",3.765,3.19082,34801000],["2010-06-09",3.707,3.14166,23421000],["2010-06-10",3.941,3.33997,30264000],["2010-06-11",4.015,3.40269,19517000],["2010-06-14",4.04,3.42388,16480000],["2010-06-15",4.251,3.6027,33647000],["2010-06-16",4.274,3.62219,25018000],["2010-06-17",4.267,3.61626,11987000],["2010-06-18",4.199,3.55863,24723000],["2010-06-21",4.187,3.54846,15594000],["2010-06-22",4.059,3.43998,21879000],["2010-06-23",4.052,3.43405,24387000],["2010-06-24",3.997,3.38743,15792000],["2010-06-25",4.025,3.41116,20524000],["2010-06-28",4.079,3.45693,19639000],["2010-06-29",3.903,3.30777,25672000],["2010-06-30",3.806,3.22556,20882000],["2010-07-01",3.802,3.22217,34541000],["2010-07-02",3.756,3.18319,25832000],["2010-07-06",3.747,3.17556,28373000],["2010-07-07",3.968,3.36286,20464000],["2010-07-08",3.875,3.28404,34553000],["2010-07-09",3.968,3.36286,25295000],["2010-07-12",4.021,3.40777,18665000],["2010-07-13",4.187,3.54846,34807000],["2010-07-14",4.233,3.58744,45890000],["2010-07-15",4.209,3.5671,26612000],["2010-07-16",4.004,3.39337,34854000],["2010-07-19",4.103,3.47727,17737000],["2010-07-20",4.081,3.45862,22990000],["2010-07-21",4.009,3.3976,19171000],["2010-07-22",4.155,3.52134,15868000],["2010-07-23",4.23,3.5849,13599000],["2010-07-26",4.284,3.63067,20096000],["2010-07-27",4.264,3.61371,21017000],["2010-07-28",4.166,3.53066,18259000],["2010-07-29",4.258,3.60863,46177000],["2010-07-30",4.219,3.57558,24789000],["2010-08-02",4.275,3.62304,15967000],["2010-08-03",4.201,3.56032,17757000],["2010-08-04",4.203,3.56202,15972000],["2010-08-05",4.218,3.57473,9977000],["2010-08-06",4.187,3.54846,8532000],["2010-08-09",4.227,3.58236,6975000],["2010-08-10",3.984,3.37642,37683000],["2010-08-11",3.824,3.24082,30322000],["2010-08-12",3.758,3.18488,28168000],["2010-08-13",3.766,3.19166,16227000],["2010-08-16",3.793,3.21454,17321000],["2010-08-17",3.856,3.26794,20554000],["2010-08-18",3.92,3.32218,17032000],["2010-08-19",3.874,3.28319,17098000],["2010-08-20",3.812,3.23065,17556000],["2010-08-23",3.741,3.17048,15739000],["2010-08-24",3.657,3.09929,29418000],["2010-08-25",3.7,3.13573,19122000],["2010-08-26",3.633,3.07895,18605000],["2010-08-27",3.737,3.16709,40212000],["2010-08-30",3.614,3.06284,16474000],["2010-08-31",3.611,3.0603,49091000],["2010-09-01",3.68,3.11878,39922000],["2010-09-02",3.773,3.1976,15099000],["2010-09-03",3.793,3.21454,22703000],["2010-09-07",3.648,3.09166,26511000],["2010-09-08",3.66,3.10183,23549000],["2010-09-09",3.653,3.0959,18153000],["2010-09-10",3.624,3.07132,22354000],["2010-09-13",3.77,3.19505,21729000],["2010-09-14",3.863,3.27387,26823000],["2010-09-15",3.929,3.3298,21921000],["2010-09-16",3.948,3.34591,19287000],["2010-09-17",3.916,3.31879,24405000],["2010-09-20",3.976,3.36964,13010000],["2010-09-21",3.986,3.37811,23118000],["2010-09-22",3.913,3.31624,17158000],["2010-09-23",3.939,3.33828,19106000],["2010-09-24",4.155,3.52134,31103000],["2010-09-27",4.129,3.4993,15407000],["2010-09-28",4.252,3.60354,28699000],["2010-09-29",4.257,3.60778,33383000],["2010-09-30",4.185,3.54676,28477000],["2010-10-01",4.219,3.57558,16088000],["2010-10-04",4.154,3.52049,15996000],["2010-10-05",4.317,3.65863,24300000],["2010-10-06",4.191,3.55185,25770000],["2010-10-07",4.144,3.51202,29037000],["2010-10-08",3.994,3.38489,97627000],["2010-10-11",4.034,3.41879,17717000],["2010-10-12",4.099,3.47388,22927000],["2010-10-13",4.125,3.49591,20698000],["2010-10-14",4.126,3.49676,15294000],["2010-10-15",4.136,3.50524,33795000],["2010-10-18",4.145,3.51286,18665000],["2010-10-19",4.077,3.45523,31227000],["2010-10-20",4.125,3.49591,22155000],["2010-10-21",4.172,3.53575,56906000],["2010-10-22",4.388,3.7188,27585000],["2010-10-25",4.501,3.81457,37723000],["2010-10-26",4.457,3.77728,21173000],["2010-10-27",4.648,3.93915,30370000],["2010-10-28",4.55,3.8561,28306000],["2010-10-29",4.579,3.88068,19842000],["2010-11-01",4.508,3.8205,19108000],["2010-11-02",4.598,3.89678,15833000],["2010-11-03",4.671,3.95864,23993000],["2010-11-04",4.814,4.07984,30908000],["2010-11-05",4.763,4.03662,16099000],["2010-11-08",4.837,4.09933,15994000],["2010-11-09",4.698,3.98153,34780000],["2010-11-10",4.62,3.91542,38612000],["2010-11-11",4.537,3.84508,27988000],["2010-11-12",4.531,3.84,18130000],["2010-11-15",4.487,3.80271,10843000],["2010-11-16",4.424,3.74931,19894000],["2010-11-17",4.473,3.79084,22167000],["2010-11-18",4.603,3.90102,26727000],["2010-11-19",4.651,3.9417,23753000],["2010-11-22",4.687,3.9722,11484000],["2010-11-23",4.601,3.89932,13260000],["2010-11-24",4.72,4.00017,11129000],["2010-11-26",4.661,3.95017,3904000],["2010-11-29",4.615,3.91119,20997000],["2010-11-30",4.54,3.84762,20448000],["2010-12-01",4.77,4.04255,24152000],["2010-12-02",4.855,4.11458,15910000],["2010-12-03",4.922,4.17137,11767000],["2010-12-06",4.949,4.19425,17973000],["2010-12-07",4.972,4.21374,19317000],["2010-12-08",5.021,4.25527,16978000],["2010-12-09",5.127,4.3451,23719000],["2010-12-10",5.161,4.37392,19174000],["2010-12-13",5.213,4.41799,27493000],["2010-12-14",5.233,4.43494,17866000],["2010-12-15",5.082,4.30697,35597000],["2010-12-16",5.124,4.34256,20933000],["2010-12-17",5.185,4.39426,37464000],["2010-12-20",5.21,4.41545,27412000],["2010-12-21",5.256,4.45443,13239000],["2010-12-22",5.271,4.46714,11143000],["2010-12-23",5.211,4.41629,8138000],["2010-12-27",5.261,4.45867,8678000],["2010-12-28",5.238,4.43917,8145000],["2010-12-29",5.227,4.42985,6029000],["2010-12-30",5.24,4.44087,5707000],["2010-12-31",5.178,4.38833,8419000],["2011-01-03",4.993,4.23154,37597000],["2011-01-04",4.941,4.18747,28917000],["2011-01-05",4.726,4.00526,55294000],["2011-01-06",4.729,4.0078,37462000],["2011-01-07",4.72,4.00017,29678000],["2011-01-10",4.874,4.13069,30227000],["2011-01-11",4.948,4.1934,28182000],["2011-01-12",5.022,4.25611,18798000],["2011-01-13",5.04,4.27137,17764000],["2011-01-14",5.269,4.46545,37940000],["2011-01-18",5.244,4.44426,28339000],["2011-01-19",5.065,4.29256,24571000],["2011-01-20",5.021,4.25527,18135000],["2011-01-21",4.998,4.23578,14742000],["2011-01-24",5.223,4.42646,18179000],["2011-01-25",5.27,4.46629,28459000],["2011-01-26",5.405,4.58071,28798000],["2011-01-27",5.179,4.38917,45142000],["2011-01-28",4.963,4.20611,29676000],["2011-01-31",4.989,4.22815,18008000],["2011-02-01",5.223,4.42646,21374000],["2011-02-02",5.165,4.37731,10831000],["2011-02-03",5.158,4.37137,11117000],["2011-02-04",5.26,4.45782,10186000],["2011-02-07",5.326,4.51376,16616000],["2011-02-08",5.321,4.50952,11258000],["2011-02-09",5.397,4.57393,21323000],["2011-02-10",5.398,4.57477,11252000],["2011-02-11",5.396,4.57308,9179000],["2011-02-14",5.439,4.60952,14414000],["2011-02-15",5.369,4.5502,11242000],["2011-02-16",5.368,4.54935,8632000],["2011-02-17",5.497,4.65868,12032000],["2011-02-18",5.61,4.75444,22715000],["2011-02-22",5.411,4.58579,18681000],["2011-02-23",5.217,4.42138,17592000],["2011-02-24",5.325,4.51291,17687000],["2011-02-25",5.535,4.69088,15600000],["2011-02-28",5.49,4.65274,12445000],["2011-03-01",5.473,4.63834,26020000],["2011-03-02",5.672,4.80699,33058000],["2011-03-03",5.839,4.94852,30105000],["2011-03-04",5.827,4.93835,21286000],["2011-03-07",5.672,4.80699,17631000],["2011-03-08",5.784,4.90191,19308000],["2011-03-09",5.388,4.5663,29695000],["2011-03-10",5.181,4.39087,31833000],["2011-03-11",5.216,4.42053,24391000],["2011-03-14",5.199,4.40612,17106000],["2011-03-15",5.216,4.42053,21446000],["2011-03-16",5.106,4.3273,21225000],["2011-03-17",5.139,4.35527,16557000],["2011-03-18",5.081,4.30612,18291000],["2011-03-21",5.21,4.41545,12450000],["2011-03-22",5.108,4.329,19940000],["2011-03-23",5.314,4.50358,21190000],["2011-03-24",5.455,4.62308,16312000],["2011-03-25",5.462,4.62901,11398000],["2011-03-28",5.487,4.6502,9779000],["2011-03-29",5.58,4.72902,13255000],["2011-03-30",5.695,4.82648,13081000],["2011-03-31",5.666,4.8019,9232000],["2011-04-01",5.631,4.77224,11407000],["2011-04-04",5.49,4.65274,13038000],["2011-04-05",5.503,4.66376,10675000],["2011-04-06",5.632,4.77309,10875000],["2011-04-07",5.352,4.53579,44635000],["2011-04-08",5.242,4.44257,26551000],["2011-04-11",5.292,4.48494,17673000],["2011-04-12",5.194,4.40188,14092000],["2011-04-13",5.123,4.34171,43194000],["2011-04-14",5.099,4.32137,24522000],["2011-04-15",5.19,4.39849,17020000],["2011-04-18",4.993,4.23154,22347000],["2011-04-19",4.983,4.22306,23465000],["2011-04-20",5.204,4.41036,23953000],["2011-04-21",4.898,4.15103,59653000],["2011-04-25",4.932,4.17984,16815000],["2011-04-26",4.943,4.18916,35000000],["2011-04-27",4.923,4.17221,21727000],["2011-04-28",4.866,4.12391,29957000],["2011-04-29",4.831,4.09424,26549000],["2011-05-02",4.809,4.0756,14346000],["2011-05-03",4.695,3.97899,40000000],["2011-05-04",4.737,4.01458,40600000],["2011-05-05",4.756,4.03068,45000000],["2011-05-06",4.863,4.12136,75312000],["2011-05-09",4.835,4.09763,33601000],["2011-05-10",4.828,4.0917,35902000],["2011-05-11",4.73,4.00865,34000000],["2011-05-12",4.747,4.02305,37000000],["2011-05-13",4.746,4.02221,20197000],["2011-05-16",4.714,3.99509,23445000],["2011-05-17",4.676,3.96288,24061000],["2011-05-18",4.718,3.99848,15671000],["2011-05-19",4.661,3.95017,33488000],["2011-05-20",4.719,3.99933,19480000],["2011-05-23",4.627,3.92136,21000000],["2011-05-24",4.554,3.85949,16908000],["2011-05-25",4.539,3.84678,14980000],["2011-05-26",4.575,3.87729,15459000],["2011-05-27",4.596,3.89508,11700000],["2011-05-31",4.699,3.98237,30132000],["2011-06-01",4.639,3.93152,47161000],["2011-06-02",4.675,3.96204,21354000],["2011-06-03",4.582,3.88322,16112000],["2011-06-06",4.537,3.84508,13299000],["2011-06-07",4.601,3.89932,16363000],["2011-06-08",4.528,3.83745,34470000],["2011-06-09",4.508,3.8205,19467000],["2011-06-10",4.448,3.76965,25344000],["2011-06-13",4.421,3.74677,10648000],["2011-06-14",4.493,3.80779,17377000],["2011-06-15",4.406,3.73406,17202000],["2011-06-16",4.336,3.67473,26950000],["2011-06-17",4.243,3.59592,33608000],["2011-06-20",4.204,3.56286,19100000],["2011-06-21",4.253,3.60439,29686000],["2011-06-22",4.292,3.63745,25408000],["2011-06-23",4.334,3.67304,17379000],["2011-06-24",4.322,3.66287,28135000],["2011-06-27",4.333,3.67219,14304000],["2011-06-28",4.342,3.67982,11686000],["2011-06-29",4.327,3.66711,17167000],["2011-06-30",4.428,3.7527,17329000],["2011-07-01",4.527,3.83661,15375000],["2011-07-05",4.453,3.77389,16818000],["2011-07-06",4.323,3.66372,31257000],["2011-07-07",4.474,3.79169,29001000],["2011-07-08",4.417,3.74338,20414000],["2011-07-11",4.486,3.80186,44226000],["2011-07-12",4.261,3.61117,58780000],["2011-07-13",4.268,3.61711,26989000],["2011-07-14",4.185,3.54676,30285000],["2011-07-15",4.206,3.56456,16851000],["2011-07-18",4.141,3.50947,24233000],["2011-07-19",4.237,3.59083,14775000],["2011-07-20",4.213,3.57049,15397000],["2011-07-21",4.314,3.65609,23190000],["2011-07-22",4.426,3.75101,17134000],["2011-07-25",4.402,3.73067,16730000],["2011-07-26",4.383,3.71457,15512000],["2011-07-27",4.222,3.57812,27277000],["2011-07-28",4.263,3.61287,44363000],["2011-07-29",4.088,3.46456,45305000],["2011-08-01",4.075,3.45354,34557000],["2011-08-02",3.959,3.35523,32541000],["2011-08-03",3.989,3.38065,20963000],["2011-08-04",3.757,3.18404,44038000],["2011-08-05",3.72,3.15268,45726000],["2011-08-08",3.538,2.99843,39555000],["2011-08-09",3.702,3.13742,52307000],["2011-08-10",3.649,3.09251,36459000],["2011-08-11",3.863,3.27387,37943000],["2011-08-12",3.873,3.28234,33790000],["2011-08-15",3.983,3.37557,20114000],["2011-08-16",3.874,3.28319,25060000],["2011-08-17",3.834,3.24929,20525000],["2011-08-18",3.614,3.06284,25102000],["2011-08-19",3.599,3.05013,22109000],["2011-08-22",3.586,3.03911,19445000],["2011-08-23",3.74,3.16963,26927000],["2011-08-24",3.752,3.1798,18874000],["2011-08-25",3.638,3.08318,22365000],["2011-08-26",3.73,3.16115,15717000],["2011-08-29",3.874,3.28319,18074000],["2011-08-30",3.774,3.19844,24888000],["2011-08-31",3.716,3.14929,31414000],["2011-09-01",3.658,3.10013,22531000],["2011-09-02",3.622,3.06962,20568000],["2011-09-06",3.555,3.01284,25456000],["2011-09-07",3.723,3.15522,25324000],["2011-09-08",3.68,3.11878,29201000],["2011-09-09",3.718,3.15098,39954000],["2011-09-12",3.719,3.15183,37922000],["2011-09-13",3.829,3.24505,29226000],["2011-09-14",3.983,3.37557,48503000],["2011-09-15",3.957,3.35353,35288000],["2011-09-16",3.975,3.36879,24342000],["2011-09-19",3.851,3.2637,48287000],["2011-09-20",3.896,3.30184,29892000],["2011-09-21",3.813,3.23149,27244000],["2011-09-22",3.689,3.12641,39056000],["2011-09-23",3.69,3.12725,31210000],["2011-09-26",3.826,3.24251,39952000],["2011-09-27",3.909,3.31285,25376000],["2011-09-28",3.786,3.20861,24273000],["2011-09-29",3.832,3.2476,21319000],["2011-09-30",3.798,3.21878,27785000],["2011-10-03",3.666,3.10691,30613000],["2011-10-04",3.849,3.26201,39134000],["2011-10-05",3.997,3.38743,27588000],["2011-10-06",4.075,3.45354,36765000],["2011-10-07",4.082,3.45947,24235000],["2011-10-10",4.242,3.59507,20664000],["2011-10-11",4.237,3.59083,25761000],["2011-10-12",4.348,3.68491,43148000],["2011-10-13",4.395,3.72474,20401000],["2011-10-14",4.381,3.71287,21331000],["2011-10-17",4.272,3.6205,18102000],["2011-10-18",4.351,3.68745,23723000],["2011-10-19",4.263,3.61287,23560000],["2011-10-20",4.011,3.3993,79750000],["2011-10-21",4.061,3.44167,22002000],["2011-10-24",4.244,3.59676,32315000],["2011-10-25",4.242,3.59507,45587000],["2011-10-26",4.167,3.53151,30642000],["2011-10-27",4.383,3.71457,32242000],["2011-10-28",4.432,3.75609,19410000],["2011-10-31",4.299,3.64338,24050000],["2011-11-01",4.219,3.57558,25173000],["2011-11-02",4.25,3.60185,16806000],["2011-11-03",4.373,3.70609,15320000],["2011-11-04",4.383,3.71457,19319000],["2011-11-07",4.363,3.69762,13890000],["2011-11-08",4.342,3.67982,27676000],["2011-11-09",4.191,3.55185,25463000],["2011-11-10",4.233,3.58744,16076000],["2011-11-11",4.488,3.80355,25544000],["2011-11-14",4.455,3.77559,24199000],["2011-11-15",4.501,3.81457,25458000],["2011-11-16",4.396,3.72558,23478000],["2011-11-17",4.16,3.52558,31795000],["2011-11-18",4.048,3.43066,33861000],["2011-11-21",3.899,3.30438,37358000],["2011-11-22",3.803,3.22302,17586000],["2011-11-23",3.697,3.13319,14330000],["2011-11-25",3.676,3.11539,9557000],["2011-11-28",3.777,3.20099,38927000],["2011-11-29",3.782,3.20522,18106000],["2011-11-30",4.077,3.45523,33622000],["2011-12-01",4.164,3.52897,32252000],["2011-12-02",4.224,3.57982,27371000],["2011-12-05",4.285,3.63151,28754000],["2011-12-06",4.286,3.63236,24217000],["2011-12-07",4.289,3.6349,12926000],["2011-12-08",4.174,3.53744,14145000],["2011-12-09",4.263,3.61287,18581000],["2011-12-12",4.21,3.56795,18899000],["2011-12-13",4.018,3.40523,28573000],["2011-12-14",3.948,3.34591,18663000],["2011-12-15",3.617,3.06539,216831000],["2011-12-16",3.592,3.0442,78418000],["2011-12-19",3.486,2.95436,53160000],["2011-12-20",3.605,3.05522,83334000],["2011-12-21",3.671,3.11115,58255000],["2011-12-22",3.675,3.11454,42698000],["2011-12-23",3.693,3.1298,17522000],["2011-12-27",3.711,3.14505,23846000],["2011-12-28",3.66,3.10183,18869000],["2011-12-29",3.705,3.13997,14804000],["2011-12-30",3.702,3.13742,17165000],["2012-01-03",3.675,3.11454,27287000],["2012-01-04",3.665,3.10607,28275000],["2012-01-05",3.737,3.16709,35856000],["2012-01-06",3.784,3.20692,33537000],["2012-01-09",3.871,3.28065,44247000],["2012-01-10",3.9,3.30523,42636000],["2012-01-11",3.989,3.38065,50392000],["2012-01-12",3.988,3.37981,34632000],["2012-01-13",3.85,3.26285,41243000],["2012-01-17",4.007,3.39591,60792000],["2012-01-18",4.164,3.52897,64478000],["2012-01-19",4.232,3.5866,67469000],["2012-01-20",4.223,3.57897,44329000],["2012-01-23",4.214,3.57134,32780000],["2012-01-24",4.335,3.67389,56529000],["2012-01-25",4.355,3.69084,65179000],["2012-01-26",4.229,3.58405,78676000],["2012-01-27",4.31,3.6527,52686000],["2012-01-30",4.247,3.59931,31887000],["2012-01-31",4.259,3.60948,35703000],["2012-02-01",4.397,3.72643,52326000],["2012-02-02",4.451,3.7722,40613000],["2012-02-03",4.419,3.74508,50394000],["2012-02-06",4.323,3.66372,32427000],["2012-02-07",4.338,3.67643,24258000],["2012-02-08",4.362,3.69677,23779000],["2012-02-09",4.311,3.65355,31427000],["2012-02-10",4.233,3.58744,18088000],["2012-02-13",4.236,3.58999,16688000],["2012-02-14",4.191,3.55185,26301000],["2012-02-15",4.175,3.53829,21621000],["2012-02-16",4.295,3.63999,20927000],["2012-02-17",4.198,3.55778,27018000],["2012-02-21",4.058,3.43913,40537000],["2012-02-22",4.046,3.42896,21367000],["2012-02-23",4.05,3.43235,22286000],["2012-02-24",4.056,3.43744,26272000],["2012-02-27",4.065,3.44506,25866000],["2012-02-28",4.213,3.57049,45615000],["2012-02-29",4.17,3.53405,43184000],["2012-03-01",4.174,3.53744,44535000],["2012-03-02",4.104,3.47812,35458000],["2012-03-05",3.95,3.3476,71521000],["2012-03-06",3.954,3.35099,57261000],["2012-03-07",4.026,3.41201,36884000],["2012-03-08",4.11,3.4832,21835000],["2012-03-09",4.195,3.55524,25685000],["2012-03-12",4.172,3.53575,18176000],["2012-03-13",4.294,3.63914,35655000],["2012-03-14",4.258,3.60863,32425000],["2012-03-15",4.33,3.66965,32562000],["2012-03-16",4.328,3.66795,31869000],["2012-03-19",4.358,3.69338,24719000],["2012-03-20",4.408,3.73575,38136000],["2012-03-21",4.375,3.70779,29226000],["2012-03-22",4.345,3.68236,28343000],["2012-03-23",4.382,3.71372,27526000],["2012-03-26",4.449,3.7705,26420000],["2012-03-27",4.491,3.8061,42274000],["2012-03-28",4.388,3.7188,39990000],["2012-03-29",4.423,3.74847,18347000],["2012-03-30",4.462,3.78152,27444000],["2012-04-02",4.417,3.74338,22306000],["2012-04-03",4.356,3.69168,23668000],["2012-04-04",4.243,3.59592,39330000],["2012-04-05",4.248,3.60016,23182000],["2012-04-09",4.196,3.55608,18827000],["2012-04-10",4.141,3.50947,28940000],["2012-04-11",4.259,3.60948,32922000],["2012-04-12",4.342,3.67982,33091000],["2012-04-13",4.218,3.57473,25997000],["2012-04-16",4.215,3.57219,20030000],["2012-04-17",4.278,3.62558,19120000],["2012-04-18",4.204,3.56286,34706000],["2012-04-19",4.144,3.51202,27086000],["2012-04-20",4.039,3.42303,30194000],["2012-04-23",3.99,3.3815,25545000],["2012-04-24",4,3.38998,23145000],["2012-04-25",4.067,3.44676,19892000],["2012-04-26",4.172,3.53575,30844000],["2012-04-27",4.207,3.56541,28908000],["2012-04-30",4.167,3.53151,14175000],["2012-05-01",4.219,3.57558,20425000],["2012-05-02",4.199,3.55863,19606000],["2012-05-03",4.118,3.48998,22025000],["2012-05-04",4.024,3.41032,26817000],["2012-05-07",4.013,3.40099,20621000],["2012-05-08",4.008,3.39676,36781000],["2012-05-09",4.057,3.43828,31889000],["2012-05-10",4.045,3.42811,26695000],["2012-05-11",4.142,3.51032,49865000],["2012-05-14",4.12,3.49168,22330000],["2012-05-15",4.089,3.4654,32435000],["2012-05-16",3.887,3.29421,89162000],["2012-05-17",3.775,3.19929,61758000],["2012-05-18",3.757,3.18404,37503000],["2012-05-21",3.815,3.23319,30083000],["2012-05-22",3.822,3.23912,28904000],["2012-05-23",3.815,3.23319,37229000],["2012-05-24",3.763,3.18912,42005000],["2012-05-25",3.837,3.25184,22203000],["2012-05-29",3.879,3.28743,18833000],["2012-05-30",3.775,3.19929,27971000],["2012-05-31",3.73,3.16115,38344000],["2012-06-01",3.613,3.062,72626000],["2012-06-04",3.599,3.05013,298766000],["2012-06-05",3.732,3.16285,61420000],["2012-06-06",3.822,3.23912,54008000],["2012-06-07",3.743,3.17217,30834000],["2012-06-08",3.762,3.18827,37409000],["2012-06-11",3.715,3.14844,23910000],["2012-06-12",3.735,3.16539,31686000],["2012-06-13",3.691,3.1281,36714000],["2012-06-14",3.653,3.0959,50133000],["2012-06-15",3.776,3.20014,43675000],["2012-06-18",3.757,3.18404,33224000],["2012-06-19",3.814,3.23234,22187000],["2012-06-20",3.875,3.28404,41377000],["2012-06-21",3.78,3.20353,33194000],["2012-06-22",3.795,3.21624,44037000],["2012-06-25",3.644,3.08827,24767000],["2012-06-26",3.621,3.06878,44605000],["2012-06-27",3.656,3.09844,28893000],["2012-06-28",3.632,3.0781,30486000],["2012-06-29",3.774,3.19844,36239000],["2012-07-02",3.763,3.18912,16506000],["2012-07-03",3.782,3.20522,14287000],["2012-07-05",3.698,3.13403,30312000],["2012-07-06",3.549,3.00776,77401000],["2012-07-09",3.517,2.98064,61389000],["2012-07-10",3.474,2.9442,52326000],["2012-07-11",3.4,2.88148,49898000],["2012-07-12",3.375,2.86029,44296000],["2012-07-13",3.423,2.90097,27955000],["2012-07-16",3.418,2.89673,23303000],["2012-07-17",3.418,2.89673,32723000],["2012-07-18",3.503,2.96877,45868000],["2012-07-19",3.518,2.98148,21959000],["2012-07-20",3.48,2.94928,22945000],["2012-07-23",3.445,2.91962,31595000],["2012-07-24",3.419,2.89758,27676000],["2012-07-25",3.424,2.90182,31833000],["2012-07-26",3.437,2.91284,62930000],["2012-07-27",3.414,2.89335,52940000],["2012-07-30",3.42,2.89843,49125000],["2012-07-31",3.441,2.91623,23743000],["2012-08-01",3.442,2.91708,28159000],["2012-08-02",3.367,2.85351,30881000],["2012-08-03",3.457,2.92979,26218000],["2012-08-06",3.462,2.93402,21461000],["2012-08-07",3.571,3.0264,31118000],["2012-08-08",3.556,3.01369,14791000],["2012-08-09",3.556,3.01369,26708000],["2012-08-10",3.554,3.01199,15791000],["2012-08-13",3.527,2.98911,13112000],["2012-08-14",3.483,2.95182,24579000],["2012-08-15",3.489,2.95691,16095000],["2012-08-16",3.519,2.98233,22451000],["2012-08-17",3.521,2.98403,28890000],["2012-08-20",3.523,2.98572,28017000],["2012-08-21",3.512,2.9764,27514000],["2012-08-22",3.499,2.96538,25868000],["2012-08-23",3.455,2.92809,15306000],["2012-08-24",3.462,2.93402,20947000],["2012-08-27",3.406,2.88656,22162000],["2012-08-28",3.424,2.90182,16413000],["2012-08-29",3.415,2.89419,22029000],["2012-08-30",3.339,2.82978,29196000],["2012-08-31",3.413,2.8925,30583000],["2012-09-04",3.363,2.85012,28683000],["2012-09-05",3.326,2.81877,40778000],["2012-09-06",3.429,2.90606,32438000],["2012-09-07",3.472,2.9425,30308000],["2012-09-10",3.433,2.90945,22294000],["2012-09-11",3.407,2.88741,23450000],["2012-09-12",3.378,2.86284,28065000],["2012-09-13",3.391,2.87385,61497000],["2012-09-14",3.435,2.91114,46120000],["2012-09-17",3.406,2.88656,19254000],["2012-09-18",3.37,2.85606,26201000],["2012-09-19",3.285,2.78402,85649000],["2012-09-20",3.264,2.76622,39852000],["2012-09-21",3.291,2.7891,58806000],["2012-09-24",3.25,2.75436,31813000],["2012-09-25",3.184,2.69842,37430000],["2012-09-26",3.13,2.65266,44515000],["2012-09-27",3.178,2.69334,29411000],["2012-09-28",3.178,2.69334,46497000],["2012-10-01",3.157,2.67554,43558000],["2012-10-02",3.21,2.72046,44104000],["2012-10-03",3.175,2.69079,36803000],["2012-10-04",3.178,2.69334,30212000],["2012-10-05",3.226,2.73402,37387000],["2012-10-08",3.212,2.72215,21780000],["2012-10-09",3.213,2.723,35191000],["2012-10-10",3.189,2.70266,41787000],["2012-10-11",3.271,2.77215,55695000],["2012-10-12",3.246,2.75097,39196000],["2012-10-15",3.267,2.76876,28703000],["2012-10-16",3.344,2.83402,28262000],["2012-10-17",3.358,2.84589,44468000],["2012-10-18",3.601,3.05183,125555000],["2012-10-19",3.537,2.99759,46533000],["2012-10-22",3.585,3.03827,45030000],["2012-10-23",3.553,3.01115,32238000],["2012-10-24",3.545,3.00437,35593000],["2012-10-25",3.568,3.02386,34081000],["2012-10-26",3.536,2.99674,39446000],["2012-10-31",3.54,3.00013,19300000],["2012-11-01",3.692,3.12895,31083000],["2012-11-02",3.606,3.05606,32990000],["2012-11-05",3.684,3.12217,25701000],["2012-11-06",3.769,3.19421,48000000],["2012-11-07",3.617,3.06539,37731000],["2012-11-08",3.594,3.0459,28821000],["2012-11-09",3.643,3.08742,28438000],["2012-11-12",3.668,3.10861,19689000],["2012-11-13",3.631,3.07725,16382000],["2012-11-14",3.541,3.00098,20043000],["2012-11-15",3.462,2.93402,37878000],["2012-11-16",3.452,2.92555,44104000],["2012-11-19",3.468,2.93911,28864000],["2012-11-20",3.455,2.92809,32771000],["2012-11-21",3.45,2.92385,26745000],["2012-11-23",3.534,2.99505,10298000],["2012-11-26",3.525,2.98742,24028000],["2012-11-27",3.491,2.9586,21067000],["2012-11-28",3.542,3.00182,22264000],["2012-11-29",3.516,2.97979,19586000],["2012-11-30",3.512,2.9764,37506000],["2012-12-03",3.486,2.95436,17973000],["2012-12-04",3.551,3.00945,26806000],["2012-12-05",3.526,2.98826,27242000],["2012-12-06",3.51,2.9747,21384000],["2012-12-07",3.546,3.00522,16243000],["2012-12-10",3.605,3.05522,16554000],["2012-12-11",3.635,3.08064,28526000],["2012-12-12",3.605,3.05522,21255000],["2012-12-13",3.624,3.07132,21621000],["2012-12-14",3.637,3.08234,24317000],["2012-12-17",3.628,3.07471,35961000],["2012-12-18",3.686,3.12386,26283000],["2012-12-19",3.65,3.09335,25175000],["2012-12-20",3.659,3.10098,20516000],["2012-12-21",3.624,3.07132,90650000],["2012-12-24",3.695,3.13149,15233000],["2012-12-26",3.645,3.08912,14240000],["2012-12-27",3.598,3.04928,23188000],["2012-12-28",3.567,3.02301,13972000],["2012-12-31",3.613,3.062,20714000],["2013-01-02",3.873,3.28234,42890000],["2013-01-03",3.798,3.21878,34134000],["2013-01-04",3.807,3.22641,16835000],["2013-01-07",3.757,3.18404,16932000],["2013-01-08",3.698,3.13403,17012000],["2013-01-09",3.729,3.16031,14671000],["2013-01-10",3.785,3.20777,16389000],["2013-01-11",3.844,3.25777,16849000],["2013-01-14",3.822,3.23912,14427000],["2013-01-15",3.808,3.22726,20204000],["2013-01-16",3.832,3.2476,12194000],["2013-01-17",4.007,3.39591,44810000],["2013-01-18",4.012,3.40015,44854000],["2013-01-22",4.008,3.39676,20843000],["2013-01-23",4.01,3.39845,25998000],["2013-01-24",3.952,3.3493,37014000],["2013-01-25",4.184,3.54592,55721000],["2013-01-28",4.174,3.53744,33428000],["2013-01-29",4.173,3.53659,20968000],["2013-01-30",4.164,3.52897,16669000],["2013-01-31",4.114,3.48659,15668000],["2013-02-01",4.172,3.53575,19900000],["2013-02-04",4.196,3.55608,39484000],["2013-02-05",4.259,3.60948,27598000],["2013-02-06",4.257,3.60778,21697000],["2013-02-07",4.239,3.59253,18875000],["2013-02-08",4.261,3.61117,14292000],["2013-02-11",4.271,3.61965,11227000],["2013-02-12",4.284,3.63067,26635000],["2013-02-13",4.293,3.63829,26626000],["2013-02-14",4.29,3.63575,20674000],["2013-02-15",4.25,3.60185,17864000],["2013-02-19",4.274,3.62219,15667000],["2013-02-20",4.196,3.55608,19322000],["2013-02-21",4.091,3.4671,30264000],["2013-02-22",4.203,3.56202,20884000],["2013-02-25",4.086,3.46286,15268000],["2013-02-26",4.165,3.52981,21471000],["2013-02-27",4.25,3.60185,17321000],["2013-02-28",4.23,3.5849,21225000],["2013-03-01",4.268,3.61711,19665000],["2013-03-04",4.259,3.60948,17103000],["2013-03-05",4.312,3.65439,27221000],["2013-03-06",4.311,3.65355,17414000],["2013-03-07",4.28,3.62728,12914000],["2013-03-08",4.288,3.63406,14551000],["2013-03-11",4.241,3.59422,12229000],["2013-03-12",4.232,3.5866,16855000],["2013-03-13",4.216,3.57304,18455000],["2013-03-14",4.242,3.59507,16620000],["2013-03-15",4.166,3.53066,36799000],["2013-03-18",4.111,3.48405,26440000],["2013-03-19",4.092,3.46795,22966000],["2013-03-20",4.116,3.48829,22661000],["2013-03-21",4.063,3.44337,37881000],["2013-03-22",4.056,3.43744,30358000],["2013-03-25",4.093,3.46879,27777000],["2013-03-26",4.116,3.48829,24093000],["2013-03-27",4.089,3.4654,26062000],["2013-03-28",4.146,3.51371,24726000],["2013-04-01",4.08,3.45778,16028000],["2013-04-02",4.069,3.44845,19924000],["2013-04-03",4.047,3.42981,27165000],["2013-04-04",4.123,3.49422,18986000],["2013-04-05",4.077,3.45523,16452000],["2013-04-08",4.125,3.49591,10999000],["2013-04-09",4.116,3.48829,18519000],["2013-04-10",4.207,3.56541,13595000],["2013-04-11",4.28,3.62728,29702000],["2013-04-12",4.181,3.54337,18253000],["2013-04-15",4.042,3.42557,24537000],["2013-04-16",4.148,3.5154,32974000],["2013-04-17",4.15,3.5171,43602000],["2013-04-18",4.128,3.49846,26906000],["2013-04-19",4.163,3.52812,15235000],["2013-04-22",4.185,3.54676,23340000],["2013-04-23",4.252,3.60354,23725000],["2013-04-24",4.303,3.64677,18069000],["2013-04-25",4.562,3.86627,48535000],["2013-04-26",4.567,3.87051,42787000],["2013-04-29",4.558,3.86288,34832000],["2013-04-30",4.622,3.91712,34811000],["2013-05-01",4.56,3.86457,25607000],["2013-05-02",4.565,3.86881,25599000],["2013-05-03",4.601,3.89932,26579000],["2013-05-06",4.628,3.9222,15497000],["2013-05-07",4.605,3.90271,18676000],["2013-05-08",4.681,3.96712,27395000],["2013-05-09",4.723,4.00271,16035000],["2013-05-10",4.692,3.97644,11353000],["2013-05-13",4.693,3.97729,13444000],["2013-05-14",4.752,4.02729,15674000],["2013-05-15",4.818,4.08323,20306000],["2013-05-16",4.754,4.02899,19435000],["2013-05-17",4.804,4.07136,18337000],["2013-05-20",4.794,4.06289,14228000],["2013-05-21",4.792,4.06119,10662000],["2013-05-22",4.695,3.97899,18004000],["2013-05-23",4.681,3.96712,15328000],["2013-05-24",4.661,3.95017,9867000],["2013-05-28",4.752,4.02729,12351000],["2013-05-29",4.675,3.96204,15086000],["2013-05-30",4.77,4.04255,12504000],["2013-05-31",4.678,3.96458,18572000],["2013-06-03",4.825,4.08916,36114000],["2013-06-04",4.798,4.06628,20884000],["2013-06-05",4.728,4.00695,19506000],["2013-06-06",4.737,4.01458,10607000],["2013-06-07",4.84,4.10187,15867000],["2013-06-10",4.853,4.11289,10536000],["2013-06-11",4.686,3.97136,15070000],["2013-06-12",4.638,3.93068,19121000],["2013-06-13",4.746,4.02221,20548000],["2013-06-14",4.708,3.99,8960000],["2013-06-17",4.727,4.00611,11141000],["2013-06-18",4.768,4.04085,14280000],["2013-06-19",4.711,3.99255,17962000],["2013-06-20",4.481,3.79762,42155000],["2013-06-21",4.5,3.81372,20764000],["2013-06-24",4.351,3.68745,31158000],["2013-06-25",4.517,3.82813,33424000],["2013-06-26",4.464,3.78321,26636000],["2013-06-27",4.484,3.80016,16117000],["2013-06-28",4.434,3.75779,25344000],["2013-07-01",4.421,3.74677,16917000],["2013-07-02",4.472,3.78999,30127000],["2013-07-03",4.525,3.83491,13055000],["2013-07-05",4.598,3.89678,14621000],["2013-07-08",4.565,3.86881,19646000],["2013-07-09",4.75,4.0256,37054000],["2013-07-10",4.952,4.19679,47651000],["2013-07-11",4.998,4.23578,27968000],["2013-07-12",5.043,4.27391,11473000],["2013-07-15",4.961,4.20442,21165000],["2013-07-16",4.951,4.19594,18193000],["2013-07-17",4.996,4.23408,17644000],["2013-07-18",4.99,4.229,12413000],["2013-07-19",5.059,4.28747,15121000],["2013-07-22",4.994,4.23239,11666000],["2013-07-23",5.005,4.24171,18817000],["2013-07-24",4.904,4.15611,15996000],["2013-07-25",4.916,4.16628,13939000],["2013-07-26",4.947,4.19255,12472000],["2013-07-29",4.875,4.13153,12215000],["2013-07-30",4.969,4.2112,15939000],["2013-07-31",4.922,4.17137,17384000],["2013-08-01",5.089,4.3129,27912000],["2013-08-02",5.013,4.24849,19506000],["2013-08-05",4.955,4.19934,11212000],["2013-08-06",4.885,4.14001,16177000],["2013-08-07",4.851,4.11119,12243000],["2013-08-08",4.849,4.1095,15709000],["2013-08-09",4.77,4.04255,15517000],["2013-08-12",4.798,4.06628,14693000],["2013-08-13",4.849,4.1095,10121000],["2013-08-14",4.823,4.08746,13768000],["2013-08-15",4.72,4.00017,17444000],["2013-08-16",4.784,4.05441,18946000],["2013-08-19",4.785,4.05526,13335000],["2013-08-20",4.825,4.08916,17041000],["2013-08-21",4.767,4.04,10767000],["2013-08-22",4.816,4.08153,5421000],["2013-08-23",4.826,4.09001,7830000],["2013-08-26",4.789,4.05865,8615000],["2013-08-27",4.639,3.93152,19848000],["2013-08-28",4.64,3.93237,14987000],["2013-08-29",4.722,4.00187,11670000],["2013-08-30",4.667,3.95526,9997000],["2013-09-03",4.685,3.97051,13761000],["2013-09-04",4.947,4.19255,30561000],["2013-09-05",4.955,4.19934,21773000],["2013-09-06",4.916,4.16628,13177000],["2013-09-09",4.929,4.1773,8933000],["2013-09-10",5.021,4.25527,18282000],["2013-09-11",5.021,4.25527,15204000],["2013-09-12",5.04,4.27137,19789000],["2013-09-13",4.985,4.22476,12181000],["2013-09-16",5.021,4.25527,14332000],["2013-09-17",4.993,4.23154,10048000],["2013-09-18",5.022,4.25611,9811000],["2013-09-19",4.983,4.22306,11350000],["2013-09-20",4.93,4.17815,17874000],["2013-09-23",4.942,4.18832,13930000],["2013-09-24",5.1,4.32222,63142000],["2013-09-25",5.199,4.40612,29123000],["2013-09-26",5.162,4.37477,14005000],["2013-09-27",5.114,4.33408,9847000],["2013-09-30",5.12,4.33917,26651000],["2013-10-01",5.16,4.37307,13298000],["2013-10-02",5.137,4.35358,11915000],["2013-10-03",5.12,4.33917,12957000],["2013-10-04",5.2,4.40697,15599000],["2013-10-07",5.175,4.38578,14537000],["2013-10-08",5.074,4.30018,13500000],["2013-10-09",5.057,4.28578,15213000],["2013-10-10",5.272,4.46799,18496000],["2013-10-11",5.283,4.47731,14817000],["2013-10-14",5.33,4.51714,21528000],["2013-10-15",5.262,4.45952,11144000],["2013-10-16",5.354,4.53748,33511000],["2013-10-17",5.352,4.53579,15870000],["2013-10-18",5.385,4.56376,17823000],["2013-10-21",5.387,4.56545,12805000],["2013-10-22",5.407,4.5824,20699000],["2013-10-23",5.221,4.42477,32148000],["2013-10-24",5.3,4.49172,73458000],["2013-10-25",5.477,4.64173,44669000],["2013-10-28",5.408,4.58325,19317000],["2013-10-29",5.494,4.65613,28969000],["2013-10-30",5.434,4.60528,15077000],["2013-10-31",5.427,4.59935,19555000],["2013-11-01",5.362,4.54426,16209000],["2013-11-04",5.376,4.55613,16137000],["2013-11-05",5.415,4.58918,15942000],["2013-11-06",5.408,4.58325,11496000],["2013-11-07",5.209,4.4146,31961000],["2013-11-08",5.285,4.47901,18112000],["2013-11-11",5.272,4.46799,12566000],["2013-11-12",5.237,4.43833,11707000],["2013-11-13",5.235,4.43663,16526000],["2013-11-14",5.231,4.43324,14988000],["2013-11-15",5.261,4.45867,16405000],["2013-11-18",5.152,4.36629,17338000],["2013-11-19",5.022,4.25611,31346000],["2013-11-20",4.975,4.21628,20095000],["2013-11-21",5.085,4.30951,28935000],["2013-11-22",5.158,4.37137,19358000],["2013-11-25",5.189,4.39765,16478000],["2013-11-26",5.252,4.45104,17392000],["2013-11-27",5.221,4.42477,13717000],["2013-11-29",5.211,4.41629,3373000],["2013-12-02",5.149,4.36375,9897000],["2013-12-03",5.278,4.47307,24570000],["2013-12-04",5.125,4.34341,34750000],["2013-12-05",5.085,4.30951,15050000],["2013-12-06",5.116,4.33578,15659000],["2013-12-09",5.166,4.37815,18446000],["2013-12-10",5.159,4.37222,10967000],["2013-12-11",5.125,4.34341,11802000],["2013-12-12",5.081,4.30612,15207000],["2013-12-13",5.107,4.32815,11058000],["2013-12-16",5.124,4.34256,8324000],["2013-12-17",5.218,4.42222,17225000],["2013-12-18",5.31,4.50019,16575000],["2013-12-19",5.302,4.49341,15068000],["2013-12-20",5.39,4.568,24815000],["2013-12-23",5.44,4.61037,11215000],["2013-12-24",5.44,4.61037,6394000],["2013-12-26",5.432,4.60359,7121000],["2013-12-27",5.418,4.59172,10572000],["2013-12-30",5.444,4.61376,8660000],["2013-12-31",5.445,4.61461,7276000],["2014-01-02",5.395,4.57223,10529000],["2014-01-03",5.394,4.57138,8919000],["2014-01-06",5.325,4.51291,11216000],["2014-01-07",5.391,4.56884,13483000],["2014-01-08",5.418,4.59172,12839000],["2014-01-09",5.42,4.59342,12608000],["2014-01-10",5.488,4.65105,11394000],["2014-01-13",5.458,4.62562,19532000],["2014-01-14",5.589,4.73665,26249000],["2014-01-15",5.595,4.74173,23053000],["2014-01-16",5.49,4.65274,20027000],["2014-01-17",5.423,4.59596,18430000],["2014-01-21",5.445,4.61461,12121000],["2014-01-22",5.538,4.69342,23302000],["2014-01-23",5.404,4.57986,28398000],["2014-01-24",5.127,4.3451,45295000],["2014-01-27",5.096,4.31883,31969000],["2014-01-28",5.122,4.34087,30701000],["2014-01-29",5.125,4.34341,33400000],["2014-01-30",5.126,4.34426,52457000],["2014-01-31",5.061,4.28917,31272000],["2014-02-03",4.858,4.11713,44473000],["2014-02-04",4.946,4.19171,28219000],["2014-02-05",4.995,4.23323,24173000],["2014-02-06",5.105,4.32646,38556000],["2014-02-07",5.185,4.39426,27006000],["2014-02-10",5.16,4.37307,15679000],["2014-02-11",5.264,4.46121,24641000],["2014-02-12",5.267,4.46375,15221000],["2014-02-13",5.191,4.39934,33339000],["2014-02-14",5.248,4.44765,24820000],["2014-02-18",5.176,4.38663,19285000],["2014-02-19",5.199,4.40612,20907000],["2014-02-20",5.235,4.43663,14256000],["2014-02-21",5.227,4.42985,23932000],["2014-02-24",5.262,4.45952,14239000],["2014-02-25",5.256,4.45443,16937000],["2014-02-26",5.263,4.46036,17224000],["2014-02-27",5.183,4.39256,16196000],["2014-02-28",5.173,4.38409,22843000],["2014-03-03",5.112,4.33239,13839000],["2014-03-04",5.096,4.31883,28476000],["2014-03-05",5.203,4.40951,28553000],["2014-03-06",5.335,4.52138,31194000],["2014-03-07",5.335,4.52138,18035000],["2014-03-10",5.308,4.4985,16711000],["2014-03-11",5.294,4.48664,16410000],["2014-03-12",5.365,4.54681,15357000],["2014-03-13",5.293,4.48579,18788000],["2014-03-14",5.26,4.45782,19161000],["2014-03-17",5.327,4.5146,12798000],["2014-03-18",5.483,4.64681,17593000],["2014-03-19",5.449,4.618,15540000],["2014-03-20",5.643,4.78241,24040000],["2014-03-21",5.637,4.77733,29609000],["2014-03-24",5.64,4.77987,18887000],["2014-03-25",5.659,4.79597,18343000],["2014-03-26",5.515,4.67393,23234000],["2014-03-27",5.446,4.61545,14752000],["2014-03-28",5.449,4.618,22111000],["2014-03-31",5.5,4.66122,13270000],["2014-04-01",5.562,4.71376,13275000],["2014-04-02",5.697,4.82818,28423000],["2014-04-03",5.768,4.88835,37386000],["2014-04-04",5.6,4.74597,18892000],["2014-04-07",5.483,4.64681,15143000],["2014-04-08",5.451,4.61969,17737000],["2014-04-09",5.6,4.74597,22705000],["2014-04-10",5.307,4.49765,36946000],["2014-04-11",5.263,4.46036,24568000],["2014-04-14",5.264,4.46121,16594000],["2014-04-15",5.237,4.43833,29313000],["2014-04-16",5.211,4.41629,35323000],["2014-04-17",5.274,4.46968,22457000],["2014-04-21",5.277,4.47223,17714000],["2014-04-22",5.305,4.49596,27225000],["2014-04-23",5.225,4.42816,24635000],["2014-04-24",5.826,4.9375,84230000],["2014-04-25",5.637,4.77733,38870000],["2014-04-28",5.652,4.79004,22779000],["2014-04-29",5.627,4.76885,18536000],["2014-04-30",5.761,4.88241,32802000],["2014-05-01",5.72,4.84767,19503000],["2014-05-02",5.752,4.87479,15019000],["2014-05-05",5.721,4.84852,10098000],["2014-05-06",5.67,4.80529,11112000],["2014-05-07",5.686,4.81885,20150000],["2014-05-08",5.692,4.82394,16473000],["2014-05-09",5.718,4.84597,20324000],["2014-05-12",5.825,4.93665,16896000],["2014-05-13",5.724,4.85106,15278000],["2014-05-14",5.633,4.77393,14430000],["2014-05-15",5.586,4.7341,19367000],["2014-05-16",5.852,4.95954,36664000],["2014-05-19",5.895,4.99598,22822000],["2014-05-20",5.884,4.98666,12426000],["2014-05-21",5.945,5.03835,18726000],["2014-05-22",5.92,5.01717,15641000],["2014-05-23",6.061,5.13666,22858000],["2014-05-27",6.181,5.23836,24006000],["2014-05-28",6.175,5.23328,14111000],["2014-05-29",6.178,5.23582,17766000],["2014-05-30",6.204,5.25785,11928000],["2014-06-02",6.231,5.28074,15287000],["2014-06-03",6.465,5.47905,44337000],["2014-06-04",6.456,5.47142,22749000],["2014-06-05",6.502,5.51041,16961000],["2014-06-06",6.5,5.50871,13291000],["2014-06-09",6.504,5.52741,13595000],["2014-06-10",6.521,5.54186,12995000],["2014-06-11",6.543,5.56055,11785000],["2014-06-12",6.552,5.5682,14125000],["2014-06-13",6.57,5.5835,14975000],["2014-06-16",6.649,5.65064,15808000],["2014-06-17",6.664,5.66338,12712000],["2014-06-18",6.654,5.65489,10884000],["2014-06-19",6.609,5.61664,17158000],["2014-06-20",6.631,5.63534,23910000],["2014-06-23",6.757,5.74242,15835000],["2014-06-24",6.647,5.64894,13785000],["2014-06-25",6.658,5.65829,13252000],["2014-06-26",6.65,5.65149,8521000],["2014-06-27",6.695,5.68973,15091000],["2014-06-30",6.758,5.74327,14608000],["2014-07-01",6.862,5.83165,17770000],["2014-07-02",6.87,5.83845,10250000],["2014-07-03",6.901,5.8648,13671000],["2014-07-07",6.861,5.8308,13514000],["2014-07-08",6.967,5.92089,37651000],["2014-07-09",7.152,6.07811,34780000],["2014-07-10",7.109,6.04157,17758000],["2014-07-11",7.153,6.07896,11678000],["2014-07-14",7.163,6.08746,14451000],["2014-07-15",7.115,6.04666,18222000],["2014-07-16",7.115,6.04666,28270000],["2014-07-17",7.072,6.01012,15334000],["2014-07-18",7.169,6.09256,14772000],["2014-07-21",7.195,6.11465,11057000],["2014-07-22",7.158,6.08321,16033000],["2014-07-23",7.067,6.00587,20503000],["2014-07-24",6.99,5.94043,19132000],["2014-07-25",6.951,5.90729,44950000],["2014-07-28",6.913,5.875,15262000],["2014-07-29",6.88,5.84695,14024000],["2014-07-30",6.789,5.76961,35350000],["2014-07-31",7,5.94894,69820000],["2014-08-01",6.999,5.94808,27766000],["2014-08-04",6.983,5.93448,16449000],["2014-08-05",6.933,5.89199,13562000],["2014-08-06",6.972,5.92514,18500000],["2014-08-07",6.769,5.75262,25273000],["2014-08-08",6.833,5.80701,12609000],["2014-08-11",6.917,5.8784,15609000],["2014-08-12",6.852,5.82316,13329000],["2014-08-13",6.881,5.8478,10702000],["2014-08-14",6.862,5.83165,10585000],["2014-08-15",6.965,5.91919,25708000],["2014-08-18",7.067,6.00587,13804000],["2014-08-19",7.111,6.04327,13595000],["2014-08-20",7.163,6.08746,9542000],["2014-08-21",7.2,6.1189,9455000],["2014-08-22",7.151,6.07726,7117000],["2014-08-25",7.178,6.10021,5804000],["2014-08-26",7.099,6.03307,15467000],["2014-08-27",7.127,6.05686,9107000],["2014-08-28",7.187,6.10785,9318000],["2014-08-29",7.191,6.11126,10886000],["2014-09-02",7.157,6.08236,13044000],["2014-09-03",7.19,6.1104,12134000],["2014-09-04",7.146,6.07301,12101000],["2014-09-05",7.197,6.11635,4959000],["2014-09-08",7.196,6.13084,10185000],["2014-09-09",7.181,6.11806,20250000],["2014-09-10",7.198,6.13254,16976000],["2014-09-11",7.262,6.18707,17719000],["2014-09-12",7.165,6.10442,9879000],["2014-09-15",7.213,6.14532,15701000],["2014-09-16",7.409,6.31231,23784000],["2014-09-17",7.54,6.42392,28986000],["2014-09-18",7.677,6.54064,19944000],["2014-09-19",7.595,6.47078,17473000],["2014-09-22",7.495,6.38558,15865000],["2014-09-23",7.44,6.33872,12313000],["2014-09-24",7.555,6.4367,16171000],["2014-09-25",7.468,6.36258,18826000],["2014-09-26",7.521,6.40773,13760000],["2014-09-29",7.523,6.40943,11288000],["2014-09-30",7.47,6.36428,10003000],["2014-10-01",7.266,6.19047,18762000],["2014-10-02",7.229,6.15895,24727000],["2014-10-03",7.274,6.19729,14257000],["2014-10-06",7.484,6.37621,34570000],["2014-10-07",7.316,6.23307,17889000],["2014-10-08",7.441,6.33957,15915000],["2014-10-09",7.256,6.18196,19135000],["2014-10-10",6.591,5.61539,80725000],["2014-10-13",6.604,5.62647,36704000],["2014-10-14",6.773,5.77045,22937000],["2014-10-15",6.994,5.95874,38634000],["2014-10-16",6.969,5.93744,22410000],["2014-10-17",6.919,5.89484,18175000],["2014-10-20",7.132,6.07631,18388000],["2014-10-21",7.32,6.23648,33135000],["2014-10-22",7.187,6.12317,28464000],["2014-10-23",7.564,6.44437,39695000],["2014-10-24",7.556,6.43755,18972000],["2014-10-27",7.506,6.39495,15501000],["2014-10-28",7.572,6.45118,16243000],["2014-10-29",7.58,6.458,18058000],["2014-10-30",7.605,6.4793,18114000],["2014-10-31",7.786,6.6335,21676000],["2014-11-03",7.914,6.74256,14543000],["2014-11-04",7.934,6.75959,18494000],["2014-11-05",7.974,6.79368,13745000],["2014-11-06",7.959,6.7809,9977000],["2014-11-07",7.893,6.72466,9999000],["2014-11-10",7.992,6.80901,16386000],["2014-11-11",7.998,6.81412,8356000],["2014-11-12",7.897,6.72808,15682000],["2014-11-13",7.885,6.71785,17266000],["2014-11-14",7.981,6.79964,16245000],["2014-11-17",7.779,6.62754,22115000],["2014-11-18",7.929,6.75534,13500000],["2014-11-19",7.851,6.68888,11126000],["2014-11-20",7.864,6.69996,14119000],["2014-11-21",7.865,6.70081,14722000],["2014-11-24",7.999,6.81498,20527000],["2014-11-25",8.097,6.89847,15853000],["2014-11-26",8.219,7.00241,11150000],["2014-11-28",8.264,7.04075,8843000],["2014-12-01",8.171,6.96152,12801000],["2014-12-02",8.233,7.01434,10851000],["2014-12-03",8.42,7.17366,15905000],["2014-12-04",8.42,7.17366,17452000],["2014-12-05",8.43,7.18218,9337000],["2014-12-08",8.237,7.03276,17409000],["2014-12-09",8.228,7.02508,20339000],["2014-12-10",7.97,6.8048,25590000],["2014-12-11",7.98,6.81334,14766000],["2014-12-12",7.838,6.6921,17524000],["2014-12-15",7.833,6.68783,27887000],["2014-12-16",7.684,6.56061,22186000],["2014-12-17",7.833,6.68783,22759000],["2014-12-18",8.082,6.90042,18026000],["2014-12-19",8.05,6.8731,62790000],["2014-12-22",8.155,6.96275,16429000],["2014-12-23",8.157,6.96446,21982000],["2014-12-24",8.113,6.92689,6662000],["2014-12-26",8.096,6.91238,5184000],["2014-12-29",8.065,6.88591,6743000],["2014-12-30",7.994,6.82529,11782000],["2014-12-31",7.934,6.77406,9921000],["2015-01-02",7.945,6.78345,8306000],["2015-01-05",7.848,6.70063,14408000],["2015-01-06",7.717,6.58879,23414000],["2015-01-07",7.757,6.62294,15085000],["2015-01-08",7.958,6.79455,18713000],["2015-01-09",7.973,6.80736,14618000],["2015-01-12",7.731,6.60074,21542000],["2015-01-13",7.656,6.5367,16532000],["2015-01-14",7.605,6.49316,13507000],["2015-01-15",7.668,6.54695,21477000],["2015-01-16",7.758,6.62379,23135000],["2015-01-20",7.85,6.70234,15311000],["2015-01-21",8.004,6.83383,19332000],["2015-01-22",8.086,6.90384,16032000],["2015-01-23",8.042,6.86627,21025000],["2015-01-26",8.118,6.93116,16412000],["2015-01-27",8.015,6.84322,14573000],["2015-01-28",7.972,6.8065,23806000],["2015-01-29",7.987,6.81931,32648000],["2015-01-30",7.644,6.52646,34629000],["2015-02-02",7.666,6.54524,22221000],["2015-02-03",7.763,6.62806,21841000],["2015-02-04",7.744,6.61184,21131000],["2015-02-05",7.803,6.66221,17298000],["2015-02-06",7.814,6.67161,13139000],["2015-02-09",7.768,6.63233,16165000],["2015-02-10",8.058,6.87993,24135000],["2015-02-11",8.06,6.88164,19682000],["2015-02-12",8.111,6.92518,15684000],["2015-02-13",8.221,7.0191,18350000],["2015-02-17",8.191,6.99349,12331000],["2015-02-18",8.192,6.99434,8794000],["2015-02-19",8.307,7.09253,10926000],["2015-02-20",8.384,7.15827,25414000],["2015-02-23",8.318,7.10192,10069000],["2015-02-24",8.423,7.19157,18509000],["2015-02-25",8.353,7.1318,12667000],["2015-02-26",8.338,7.119,9811000],["2015-02-27",8.246,7.04045,13268000],["2015-03-02",8.448,7.21292,11105000],["2015-03-03",8.179,6.98324,26559000],["2015-03-04",8.087,6.90469,12487000],["2015-03-05",8.077,6.89616,12922000],["2015-03-06",8.017,6.84493,13909000],["2015-03-09",8.078,6.91253,13184000],["2015-03-10",7.796,6.67122,20889000],["2015-03-11",7.827,6.69774,13958000],["2015-03-12",7.772,6.65068,21092000],["2015-03-13",7.871,6.7354,18281000],["2015-03-16",7.989,6.83637,9998000],["2015-03-17",7.898,6.7585,9500000],["2015-03-18",7.749,6.63099,47567000],["2015-03-19",7.895,6.75593,24026000],["2015-03-20",7.923,6.77989,26079000],["2015-03-23",7.843,6.71143,13312000],["2015-03-24",7.876,6.73967,16894000],["2015-03-25",7.275,6.22538,43596000],["2015-03-26",7.115,6.08847,51612000],["2015-03-27",7.204,6.16463,34169000],["2015-03-30",7.219,6.17746,20833000],["2015-03-31",7.024,6.0106,42951000],["2015-04-01",7.026,6.01231,26242000],["2015-04-02",7.075,6.05424,21636000],["2015-04-06",7.235,6.19115,27765000],["2015-04-07",7.117,6.09018,35556000],["2015-04-08",7.283,6.23223,21739000],["2015-04-09",7.316,6.26047,13823000],["2015-04-10",7.31,6.25533,11998000],["2015-04-13",7.27,6.22111,12498000],["2015-04-14",7.2,6.1612,20283000],["2015-04-15",7.242,6.19714,24805000],["2015-04-16",7.179,6.14324,24513000],["2015-04-17",7.066,6.04654,19208000],["2015-04-20",7.199,6.16035,28954000],["2015-04-21",7.784,6.66095,101817000],["2015-04-22",7.836,6.70544,28432000],["2015-04-23",7.708,6.59591,24088000],["2015-04-24",7.67,6.56339,29538000],["2015-04-27",7.633,6.53173,24830000],["2015-04-28",7.639,6.53687,17274000],["2015-04-29",7.638,6.53601,17954000],["2015-04-30",7.558,6.46755,16383000],["2015-05-01",7.723,6.60875,14840000],["2015-05-04",7.689,6.57965,11097000],["2015-05-05",7.56,6.46927,17460000],["2015-05-06",7.52,6.43504,15272000],["2015-05-07",7.545,6.45643,17241000],["2015-05-08",7.702,6.59078,14478000],["2015-05-11",7.811,6.68405,19483000],["2015-05-12",7.68,6.57195,14315000],["2015-05-13",7.724,6.6096,13871000],["2015-05-14",7.825,6.69603,16783000],["2015-05-15",7.873,6.73711,13368000],["2015-05-18",7.946,6.79957,13032000],["2015-05-19",8.078,6.91253,24399000],["2015-05-20",8.036,6.87659,14257000],["2015-05-21",8.123,6.95104,11783000],["2015-05-22",8.108,6.9382,15856000],["2015-05-26",8.041,6.88087,14730000],["2015-05-27",8.266,7.0734,26300000],["2015-05-28",8.238,7.04945,12596000],["2015-05-29",8.225,7.03832,19687000],["2015-06-01",8.339,7.13587,29734000],["2015-06-02",8.328,7.12646,21320000],["2015-06-03",8.352,7.147,21742000],["2015-06-04",8.297,7.09993,14521000],["2015-06-05",8.344,7.14015,10863000],["2015-06-08",8.225,7.06372,14189000],["2015-06-09",8.198,7.04053,19460000],["2015-06-10",8.264,7.09721,11724000],["2015-06-11",8.254,7.08862,10326000],["2015-06-12",8.146,6.99587,10442000],["2015-06-15",8.126,6.97869,24474000],["2015-06-16",8.255,7.08948,14183000],["2015-06-17",8.225,7.06372,18824000],["2015-06-18",8.387,7.20285,15114000],["2015-06-19",8.323,7.14788,18091000],["2015-06-22",8.367,7.18567,11205000],["2015-06-23",8.378,7.19512,12040000],["2015-06-24",8.321,7.14616,10899000],["2015-06-25",8.373,7.19082,14579000],["2015-06-26",8.286,7.1161,31096000],["2015-06-29",8.02,6.88766,16886000],["2015-06-30",8.135,6.98642,17076000],["2015-07-01",8.227,7.06544,18436000],["2015-07-02",8.323,7.14788,15203000],["2015-07-06",8.114,6.96839,30652000],["2015-07-07",8.016,6.88423,28643000],["2015-07-08",7.795,6.69443,23072000],["2015-07-09",7.763,6.66695,18493000],["2015-07-10",7.853,6.74424,18258000],["2015-07-13",7.927,6.80779,22200000],["2015-07-14",7.985,6.8576,38670000],["2015-07-15",7.949,6.82668,20047000],["2015-07-16",7.735,6.6429,38768000],["2015-07-17",7.726,6.63517,16614000],["2015-07-20",7.708,6.61971,9702000],["2015-07-21",7.737,6.64462,12674000],["2015-07-22",7.648,6.56818,14198000],["2015-07-23",7.702,6.61456,12397000],["2015-07-24",7.545,6.47973,17053000],["2015-07-27",7.545,6.47973,15533000],["2015-07-28",7.775,6.67725,23232000],["2015-07-29",7.767,6.67038,29778000],["2015-07-30",7.857,6.74768,33939000],["2015-07-31",7.687,6.60168,25138000],["2015-08-03",7.574,6.50463,26468000],["2015-08-04",7.309,6.27705,35074000],["2015-08-05",7.405,6.35949,22138000],["2015-08-06",7.252,6.22809,19518000],["2015-08-07",7.242,6.21951,17656000],["2015-08-10",7.487,6.42991,20717000],["2015-08-11",7.3,6.26932,20358000],["2015-08-12",7.261,6.23582,24953000],["2015-08-13",7.201,6.1843,19086000],["2015-08-14",7.271,6.24441,38619000],["2015-08-17",7.439,6.38869,19816000],["2015-08-18",7.227,6.20663,19713000],["2015-08-19",7.241,6.21865,19078000],["2015-08-20",7.102,6.09927,25867000],["2015-08-21",6.975,5.9902,29157000],["2015-08-24",6.732,5.78151,32114000],["2015-08-25",6.74,5.78838,35038000],["2015-08-26",7.075,6.07609,27564000],["2015-08-27",7.311,6.27876,30664000],["2015-08-28",7.292,6.26245,16046000],["2015-08-31",7.277,6.24956,11821000],["2015-09-01",6.956,5.97389,19881000],["2015-09-02",7.11,6.10614,12089000],["2015-09-03",7.175,6.16197,15824000],["2015-09-04",6.975,6.01536,18806000],["2015-09-08",7.263,6.26373,18308000],["2015-09-09",7.059,6.0878,19142000],["2015-09-10",7.19,6.20077,17903000],["2015-09-11",7.183,6.19474,15237000],["2015-09-14",7.25,6.25252,18145000],["2015-09-15",7.402,6.38361,14642000],["2015-09-16",7.476,6.44743,11371000],["2015-09-17",7.264,6.26459,17403000],["2015-09-18",7.122,6.14213,19755000],["2015-09-21",6.807,5.87047,36020000],["2015-09-22",6.564,5.6609,40471000],["2015-09-23",6.369,5.49273,33153000],["2015-09-24",6.339,5.46686,43570000],["2015-09-25",6.308,5.44012,33469000],["2015-09-28",6.177,5.32715,24131000],["2015-09-29",6.286,5.42115,31335000],["2015-09-30",6.533,5.63417,25783000],["2015-10-01",6.444,5.55741,31789000],["2015-10-02",6.568,5.66435,23124000],["2015-10-05",6.542,5.64193,25914000],["2015-10-06",6.525,5.62727,21602000],["2015-10-07",6.656,5.74024,25198000],["2015-10-08",6.731,5.80493,13979000],["2015-10-09",6.647,5.73248,11809000],["2015-10-12",6.648,5.73335,7882000],["2015-10-13",6.463,5.5738,16985000],["2015-10-14",6.729,5.8032,36145000],["2015-10-15",6.746,5.81786,24294000],["2015-10-16",6.828,5.88858,21959000],["2015-10-19",6.764,5.83339,15109000],["2015-10-20",7.003,6.0395,54848000],["2015-10-21",7.079,6.10505,187054000],["2015-10-22",7.261,6.26201,71814000],["2015-10-23",7.457,6.43104,55229000],["2015-10-26",7.507,6.47416,35194000],["2015-10-27",7.51,6.47675,31665000],["2015-10-28",7.574,6.53194,37430000],["2015-10-29",7.584,6.54057,23868000],["2015-10-30",7.659,6.60525,22504000],["2015-11-02",7.66,6.60611,26884000],["2015-11-03",7.634,6.58369,28306000],["2015-11-04",7.701,6.64147,26430000],["2015-11-05",7.707,6.64664,31772000],["2015-11-06",7.69,6.63198,23623000],["2015-11-09",7.7,6.64061,24723000],["2015-11-10",7.642,6.59059,21710000],["2015-11-11",7.682,6.62508,14372000],["2015-11-12",7.544,6.50607,19582000],["2015-11-13",7.557,6.51728,29494000],["2015-11-16",7.741,6.67597,20528000],["2015-11-17",7.776,6.70615,19744000],["2015-11-18",7.843,6.76393,15222000],["2015-11-19",7.792,6.71995,21253000],["2015-11-20",7.838,6.75962,16078000],["2015-11-23",7.699,6.63975,17595000],["2015-11-24",7.729,6.66562,14523000],["2015-11-25",7.728,6.66476,10917000],["2015-11-27",7.763,6.69494,4621000],["2015-11-30",7.82,6.7441,15733000],["2015-12-01",7.959,6.86397,20829000],["2015-12-02",7.865,6.78291,20615000],["2015-12-03",7.644,6.59231,23134000],["2015-12-04",7.768,6.69925,22788000],["2015-12-07",7.789,6.74341,17712000],["2015-12-08",8.04,6.96071,45033000],["2015-12-09",7.832,6.78063,23930000],["2015-12-10",8.003,6.92868,23251000],["2015-12-11",7.889,6.82998,21772000],["2015-12-14",7.756,6.71484,19494000],["2015-12-15",7.993,6.92002,23596000],["2015-12-16",8.025,6.94772,18288000],["2015-12-17",7.87,6.81353,15367000],["2015-12-18",7.704,6.66982,34096000],["2015-12-21",7.875,6.81786,16266000],["2015-12-22",8.019,6.94253,14855000],["2015-12-23",8.042,6.96244,10406000],["2015-12-24",8.039,6.95985,4284000],["2015-12-28",8.003,6.92868,10854000],["2015-12-29",8.075,6.99101,13386000],["2015-12-30",8.017,6.9408,8644000],["2015-12-31",7.942,6.87587,10780000],["2016-01-04",7.773,6.72955,26391000],["2016-01-05",7.815,6.76592,19118000],["2016-01-06",7.356,6.36853,46047000],["2016-01-07",7.171,6.20837,34499000],["2016-01-08",7.048,6.10188,47360000],["2016-01-11",7.095,6.14257,29843000],["2016-01-12",7.144,6.18499,25095000],["2016-01-13",6.908,5.98067,31269000],["2016-01-14",7.195,6.22914,46090000],["2016-01-15",6.796,5.88371,61037000],["2016-01-19",6.746,5.84042,29119000],["2016-01-20",6.957,6.02309,44482000],["2016-01-21",6.812,5.89756,39357000],["2016-01-22",6.872,5.9495,22860000],["2016-01-25",6.8,5.88717,25886000],["2016-01-26",6.874,5.95124,17938000],["2016-01-27",6.75,5.84388,23587000],["2016-01-28",6.945,6.0127,42352000],["2016-01-29",7.179,6.21529,39171000],["2016-02-01",7.262,6.28715,27221000],["2016-02-02",7.055,6.10794,34602000],["2016-02-03",7.141,6.18239,33201000],["2016-02-04",7.147,6.18759,22061000],["2016-02-05",6.897,5.97115,29782000],["2016-02-08",6.608,5.72094,25055000],["2016-02-09",6.558,5.67766,29534000],["2016-02-10",6.548,5.669,33111000],["2016-02-11",6.421,5.55905,39753000],["2016-02-12",6.605,5.71834,20491000],["2016-02-16",6.758,5.85081,28055000],["2016-02-17",6.925,5.99539,32347000],["2016-02-18",6.777,5.86726,26092000],["2016-02-19",6.977,6.04041,41125000],["2016-02-22",7.034,6.08976,36590000],["2016-02-23",6.923,5.99366,19528000],["2016-02-24",7.048,6.10188,19880000],["2016-02-25",7.243,6.2707,29375000],["2016-02-26",7.381,6.39018,29899000],["2016-02-29",7.33,6.34602,25501000],["2016-03-01",7.557,6.54255,29376000],["2016-03-02",7.455,6.45424,24210000],["2016-03-03",7.487,6.48195,14015000],["2016-03-04",7.433,6.4352,16242000],["2016-03-07",7.504,6.52299,22362000],["2016-03-08",7.334,6.37521,32819000],["2016-03-09",7.381,6.41607,16431000],["2016-03-10",7.523,6.53951,29652000],["2016-03-11",7.617,6.62122,21392000],["2016-03-14",7.692,6.68641,15623000],["2016-03-15",7.716,6.70727,23473000],["2016-03-16",7.781,6.76378,23516000],["2016-03-17",7.926,6.88982,26618000],["2016-03-18",7.942,6.90373,26734000],["2016-03-21",7.976,6.93329,15537000],["2016-03-22",8.018,6.9698,14955000],["2016-03-23",7.936,6.89852,20111000],["2016-03-24",7.888,6.85679,21566000],["2016-03-28",7.913,6.87852,15731000],["2016-03-29",8.194,7.12279,32982000],["2016-03-30",8.219,7.14452,26588000],["2016-03-31",8.26,7.18016,38577000],["2016-04-01",8.293,7.20885,29086000],["2016-04-04",8.276,7.19406,20483000],["2016-04-05",8.169,7.10106,18806000],["2016-04-06",8.262,7.1819,21872000],["2016-04-07",8.122,7.0602,25002000],["2016-04-08",8.112,7.05151,17133000],["2016-04-11",8.138,7.07411,16303000],["2016-04-12",8.14,7.07585,23999000],["2016-04-13",8.281,7.19841,25626000],["2016-04-14",8.161,7.0941,27628000],["2016-04-15",8.164,7.09671,28808000],["2016-04-18",8.206,7.13322,27070000],["2016-04-19",8.277,7.19494,29296000],["2016-04-20",8.267,7.18624,40791000],["2016-04-21",8.082,7.02543,39953000],["2016-04-22",8.065,7.01065,22231000],["2016-04-25",8.022,6.97327,22319000],["2016-04-26",8.025,6.97588,27111000],["2016-04-27",8.097,7.03847,37842000],["2016-04-28",7.816,6.7942,32342000],["2016-04-29",7.64,6.64121,45481000],["2016-05-02",7.659,6.65773,37206000],["2016-05-03",7.573,6.58297,33256000],["2016-05-04",7.49,6.51082,34570000],["2016-05-05",7.505,6.52386,28724000],["2016-05-06",7.494,6.5143,23526000],["2016-05-09",7.464,6.48822,24404000],["2016-05-10",7.595,6.60209,27559000],["2016-05-11",7.561,6.57254,19133000],["2016-05-12",7.49,6.51082,23329000],["2016-05-13",7.434,6.46214,21518000],["2016-05-16",7.346,6.38565,41157000],["2016-05-17",7.314,6.35783,33567000],["2016-05-18",7.397,6.42998,23346000],["2016-05-19",7.332,6.37348,18216000],["2016-05-20",7.668,6.66555,34951000],["2016-05-23",7.682,6.67772,32350000],["2016-05-24",7.927,6.89069,35927000],["2016-05-25",8.062,7.00804,29496000],["2016-05-26",8.102,7.04281,19299000],["2016-05-27",8.297,7.21232,37361000],["2016-05-31",8.281,7.19841,25743000],["2016-06-01",8.313,7.22623,21976000],["2016-06-02",8.363,7.26969,28289000],["2016-06-03",8.31,7.22362,16469000],["2016-06-06",8.232,7.18174,15165000],["2016-06-07",8.297,7.23845,16950000],["2016-06-08",8.339,7.2751,12600000],["2016-06-09",8.363,7.29603,15744000],["2016-06-10",8.237,7.18611,16472000],["2016-06-13",8.198,7.15208,14150000],["2016-06-14",8.197,7.15121,14777000],["2016-06-15",8.248,7.19571,16324000],["2016-06-16",8.267,7.21228,13147000],["2016-06-17",8.289,7.23147,23625000],["2016-06-20",8.428,7.35274,26427000],["2016-06-21",8.466,7.38589,13293000],["2016-06-22",8.565,7.47226,24757000],["2016-06-23",8.718,7.60574,26069000],["2016-06-24",8.228,7.17826,57407000],["2016-06-27",7.996,6.97586,30005000],["2016-06-28",8.167,7.12504,23907000],["2016-06-29",8.22,7.17128,41046000],["2016-06-30",8.406,7.33354,28456000],["2016-07-01",8.298,7.23933,17317000],["2016-07-05",8.189,7.14423,18344000],["2016-07-06",8.196,7.15034,19814000],["2016-07-07",8.204,7.15732,18297000],["2016-07-08",8.488,7.40508,26671000],["2016-07-11",8.633,7.53159,19219000],["2016-07-12",8.824,7.69822,23584000],["2016-07-13",8.862,7.73137,20752000],["2016-07-14",8.788,7.66681,24625000],["2016-07-15",8.855,7.72526,18341000],["2016-07-18",8.933,7.79331,18090000],["2016-07-19",8.95,7.80814,16981000],["2016-07-20",9.121,7.95733,25363000],["2016-07-21",8.932,7.79244,21625000],["2016-07-22",9.005,7.85612,12803000],["2016-07-25",9.064,7.9076,12959000],["2016-07-26",9.16,7.99135,25704000],["2016-07-27",9.196,8.02276,26717000],["2016-07-28",9.308,8.12047,28245000],["2016-07-29",8.977,7.8317,32595000],["2016-08-01",9.079,7.92068,16605000],["2016-08-02",8.973,7.82821,22353000],["2016-08-03",9.079,7.92068,22028000],["2016-08-04",9.193,8.02014,21359000],["2016-08-05",9.325,8.1353,15073000],["2016-08-08",9.272,8.08906,15654000],["2016-08-09",9.329,8.13879,13334000],["2016-08-10",8.911,7.77412,70457000],["2016-08-11",8.889,7.75493,47197000],["2016-08-12",8.918,7.78022,20880000],["2016-08-15",9.074,7.91632,21240000],["2016-08-16",8.986,7.83955,20370000],["2016-08-17",9.021,7.87009,19616000],["2016-08-18",9.093,7.9329,16543000],["2016-08-19",9.319,8.13007,27564000],["2016-08-22",9.32,8.13093,15401000],["2016-08-23",9.388,8.19026,25309000],["2016-08-24",9.269,8.08644,16116000],["2016-08-25",9.344,8.15188,16897000],["2016-08-26",9.381,8.18415,16892000],["2016-08-29",9.434,8.23039,17031000],["2016-08-30",9.298,8.11174,22246000],["2016-08-31",9.332,8.14141,17341000],["2016-09-01",9.463,8.25569,18994000],["2016-09-02",9.436,8.23214,16194000],["2016-09-06",9.37,8.17456,19756000],["2016-09-07",9.404,8.20422,24651000],["2016-09-08",9.357,8.16322,11960000],["2016-09-09",9.118,7.95471,26965000],["2016-09-12",9.327,8.1639,18557000],["2016-09-13",9.154,8.01248,23689000],["2016-09-14",9.157,8.01511,25953000],["2016-09-15",9.336,8.17178,26426000],["2016-09-16",9.296,8.13677,20910000],["2016-09-19",9.215,8.06587,16126000],["2016-09-20",9.198,8.05099,18698000],["2016-09-21",9.329,8.16566,18465000],["2016-09-22",9.269,8.11314,26505000],["2016-09-23",9.178,8.03349,17246000],["2016-09-26",9.141,8.0011,17027000],["2016-09-27",9.251,8.09738,16801000],["2016-09-28",9.294,8.13502,12275000],["2016-09-29",9.323,8.1604,31040000],["2016-09-30",9.471,8.28995,31943000],["2016-10-03",9.459,8.27944,20125000],["2016-10-04",9.483,8.30045,26870000],["2016-10-05",9.617,8.41774,31943000],["2016-10-06",10.019,8.76961,102746000],["2016-10-07",10.035,8.78362,57971000],["2016-10-10",10.215,8.94117,34845000],["2016-10-11",9.959,8.71709,49126000],["2016-10-12",9.868,8.63744,39608000],["2016-10-13",9.773,8.55429,34514000],["2016-10-14",9.822,8.59718,26809000],["2016-10-17",9.806,8.58317,22069000],["2016-10-18",9.947,8.70659,28860000],["2016-10-19",9.972,8.72847,42824000],["2016-10-20",9.694,8.48514,79213000],["2016-10-21",9.761,8.54378,43299000],["2016-10-24",9.898,8.6637,20647000],["2016-10-25",9.808,8.58492,22177000],["2016-10-26",9.787,8.56654,23556000],["2016-10-27",9.67,8.46413,23278000],["2016-10-28",9.621,8.42124,16037000],["2016-10-31",9.686,8.47814,20068000],["2016-11-01",9.605,8.40724,25338000],["2016-11-02",9.585,8.38973,28461000],["2016-11-03",9.524,8.33634,23438000],["2016-11-04",9.5,8.31533,22269000],["2016-11-07",9.851,8.62256,36571000],["2016-11-08",9.912,8.67595,15031000],["2016-11-09",9.801,8.5788,19643000],["2016-11-10",9.597,8.40024,27073000],["2016-11-11",9.749,8.53328,16933000],["2016-11-14",9.851,8.62256,17691000],["2016-11-15",10.112,8.85101,19964000],["2016-11-16",10.124,8.86152,12919000],["2016-11-17",10.38,9.08559,18394000],["2016-11-18",10.471,9.16525,37095000],["2016-11-21",10.624,9.29917,21359000],["2016-11-22",10.671,9.3403,19796000],["2016-11-23",10.695,9.36131,14553000],["2016-11-25",10.754,9.41295,7896000],["2016-11-28",10.677,9.34556,20463000],["2016-11-29",10.757,9.41558,22709000],["2016-11-30",10.602,9.27991,18767000],["2016-12-01",9.858,8.62869,67595000],["2016-12-02",10.049,8.79587,28442000],["2016-12-05",10.24,8.96305,29873000],["2016-12-06",10.305,9.01995,24204000],["2016-12-07",10.655,9.3263,27800000],["2016-12-08",10.715,9.37882,12613000],["2016-12-09",10.409,9.11098,22276000],["2016-12-12",10.363,9.1101,12616000],["2016-12-13",10.406,9.1479,13706000],["2016-12-14",10.444,9.1813,14092000],["2016-12-15",10.612,9.32899,14374000],["2016-12-16",10.445,9.18218,26211000],["2016-12-19",10.699,9.40548,22227000],["2016-12-20",10.685,9.39317,13103000],["2016-12-21",10.648,9.36064,11676000],["2016-12-22",10.769,9.46701,13865000],["2016-12-23",10.806,9.49954,10003000],["2016-12-27",10.903,9.58481,7937000],["2016-12-28",10.757,9.45646,10963000],["2016-12-29",10.715,9.41954,12156000],["2016-12-30",10.573,9.29471,8979000],["2017-01-03",10.726,9.42921,19372000],["2017-01-04",10.732,9.43448,12974000],["2017-01-05",10.708,9.41339,16343000],["2017-01-06",10.76,9.4591,12036000],["2017-01-09",10.886,9.56987,14401000],["2017-01-10",10.847,9.53558,13177000],["2017-01-11",10.899,9.58129,12718000],["2017-01-12",10.817,9.50921,9962000],["2017-01-13",11.054,9.71756,14986000],["2017-01-17",10.91,9.59097,15027000],["2017-01-18",11.124,9.77909,17156000],["2017-01-19",11.084,9.74393,18704000],["2017-01-20",11.235,9.87667,17275000],["2017-01-23",11.277,9.9136,25202000],["2017-01-24",11.464,10.07799,17293000],["2017-01-25",11.692,10.27842,34975000],["2017-01-26",11.433,10.05073,37892000],["2017-01-27",11.824,10.39446,36180000],["2017-01-30",11.6,10.19754,26173000],["2017-01-31",11.486,10.09732,23845000],["2017-02-01",11.774,10.35051,21155000],["2017-02-02",11.723,10.30567,12034000],["2017-02-03",11.765,10.3426,11287000],["2017-02-06",11.716,10.29952,11389000],["2017-02-07",11.7,10.28545,35541000],["2017-02-08",11.587,10.18611,23344000],["2017-02-09",11.6,10.19754,13572000],["2017-02-10",11.599,10.19666,15428000],["2017-02-13",11.626,10.2204,9434000],["2017-02-14",11.563,10.16502,12144000],["2017-02-15",11.623,10.21776,13444000],["2017-02-16",11.457,10.07183,31087000],["2017-02-17",11.49,10.10084,21121000],["2017-02-21",11.782,10.35754,23757000],["2017-02-22",11.858,10.42435,16106000],["2017-02-23",11.773,10.34963,13509000],["2017-02-24",11.879,10.44281,12681000],["2017-02-27",11.929,10.48677,16313000],["2017-02-28",11.854,10.42083,23343000],["2017-03-01",11.967,10.52017,23292000],["2017-03-02",11.848,10.41556,11032000],["2017-03-03",11.862,10.42787,10085000],["2017-03-06",11.836,10.44463,14058000],["2017-03-07",11.743,10.36257,14372000],["2017-03-08",11.773,10.38904,8267000],["2017-03-09",11.755,10.37315,7229000],["2017-03-10",12.06,10.6423,18991000],["2017-03-13",12.24,10.80114,18040000],["2017-03-14",12.235,10.79673,12561000],["2017-03-15",12.417,10.95733,26203000],["2017-03-16",12.597,11.11618,21504000],["2017-03-17",12.648,11.16118,19718000],["2017-03-20",12.686,11.19471,14134000],["2017-03-21",12.427,10.96616,18545000],["2017-03-22",12.54,11.06587,12229000],["2017-03-23",12.535,11.06146,11623000],["2017-03-24",12.747,11.24854,19983000],["2017-03-27",12.78,11.27766,13431000],["2017-03-28",12.775,11.27325,12393000],["2017-03-29",12.788,11.28472,9668000],["2017-03-30",12.87,11.35708,9267000],["2017-03-31",12.836,11.32708,12756000],["2017-04-03",12.842,11.33237,11490000],["2017-04-04",12.889,11.37385,9960000],["2017-04-05",12.777,11.27501,13753000],["2017-04-06",12.886,11.3712,13100000],["2017-04-07",12.93,11.41003,6957000],["2017-04-10",12.88,11.36591,10264000],["2017-04-11",12.723,11.22736,15669000],["2017-04-12",12.616,11.13294,12909000],["2017-04-13",12.517,11.04558,13629000],["2017-04-17",12.733,11.23619,11737000],["2017-04-18",12.743,11.24501,21109000],["2017-04-19",13.617,12.01627,58010000],["2017-04-20",13.936,12.29777,31459000],["2017-04-21",13.998,12.35248,32609000],["2017-04-24",14.251,12.57574,22187000],["2017-04-25",14.576,12.86253,24000000],["2017-04-26",14.551,12.84047,19078000],["2017-04-27",14.7,12.97196,15898000],["2017-04-28",14.485,12.78223,20597000],["2017-05-01",14.922,13.16786,20931000],["2017-05-02",14.932,13.17669,20695000],["2017-05-03",15.008,13.24375,19378000],["2017-05-04",15.061,13.29052,15114000],["2017-05-05",15.031,13.26405,15727000],["2017-05-08",14.912,13.15903,14962000],["2017-05-09",15.054,13.28434,15844000],["2017-05-10",14.915,13.16168,18767000],["2017-05-11",14.992,13.22963,17925000],["2017-05-12",14.958,13.19963,15755000],["2017-05-15",15.127,13.34876,18549000],["2017-05-16",15.256,13.4626,22594000],["2017-05-17",14.727,12.99578,22919000],["2017-05-18",14.981,13.21993,27717000],["2017-05-19",15.24,13.44848,34689000],["2017-05-22",15.291,13.49348,19235000],["2017-05-23",15.343,13.53937,15163000],["2017-05-24",15.288,13.49084,14540000],["2017-05-25",15.39,13.58085,19061000],["2017-05-26",15.512,13.68851,20056000],["2017-05-30",15.687,13.84293,20770000],["2017-05-31",15.517,13.69291,28944000],["2017-06-01",15.644,13.80499,14658000],["2017-06-02",15.874,14.00795,18457000],["2017-06-05",16.029,14.18494,18203000],["2017-06-06",16.101,14.24866,24067000],["2017-06-07",16.23,14.36281,20813000],["2017-06-08",16.497,14.5991,23194000],["2017-06-09",15.778,13.96282,38340000],["2017-06-12",15.451,13.67343,54739000],["2017-06-13",15.512,13.72742,27608000],["2017-06-14",15.275,13.51768,28307000],["2017-06-15",14.848,13.13981,41609000],["2017-06-16",14.821,13.11591,41134000],["2017-06-19",15.1,13.36282,30814000],["2017-06-20",15.011,13.28406,24595000],["2017-06-21",15.092,13.35574,18855000],["2017-06-22",15.004,13.27786,15814000],["2017-06-23",15.178,13.43185,30741000],["2017-06-26",14.899,13.18494,26066000],["2017-06-27",14.462,12.79822,34089000],["2017-06-28",14.783,13.08229,29102000],["2017-06-29",14.235,12.59733,31112000],["2017-06-30",14.143,12.51592,29387000],["2017-07-03",13.929,12.32654,15697000],["2017-07-05",14.253,12.61326,26189000],["2017-07-06",14.389,12.73362,27967000],["2017-07-07",14.813,13.10883,29563000],["2017-07-10",15.084,13.34866,22790000],["2017-07-11",15.372,13.60353,27538000],["2017-07-12",15.458,13.67963,17827000],["2017-07-13",15.494,13.71149,14611000],["2017-07-14",15.73,13.92034,14598000],["2017-07-17",15.698,13.89202,16579000],["2017-07-18",15.935,14.10176,18320000],["2017-07-19",16.423,14.53362,27117000],["2017-07-20",16.48,14.58405,23759000],["2017-07-21",16.353,14.47167,18474000],["2017-07-24",16.412,14.52388,14457000],["2017-07-25",16.446,14.55396,20828000],["2017-07-26",16.834,14.89733,33108000],["2017-07-27",16.476,14.58052,56652000],["2017-07-28",16.16,14.30087,27400000],["2017-07-31",15.946,14.11149,24377000],["2017-08-01",15.746,13.9345,25925000],["2017-08-02",15.155,13.41149,47872000],["2017-08-03",14.89,13.17698,31461000],["2017-08-04",15.005,13.27875,21538000],["2017-08-07",15.584,13.79113,27518000],["2017-08-08",15.575,13.78317,27532000],["2017-08-09",15.52,13.7345,19564000],["2017-08-10",14.944,13.22477,26134000],["2017-08-11",15.426,13.65131,17909000],["2017-08-14",15.855,14.03096,21272000],["2017-08-15",16.021,14.17786,18174000],["2017-08-16",16.322,14.44423,50988000],["2017-08-17",15.846,14.02299,19605000],["2017-08-18",16.049,14.20264,19246000],["2017-08-21",15.84,14.01768,15548000],["2017-08-22",16.381,14.49645,25223000],["2017-08-23",16.17,14.30972,18158000],["2017-08-24",15.882,14.05486,14737000],["2017-08-25",15.786,13.9699,12719000],["2017-08-28",16.067,14.21857,12582000],["2017-08-29",16.232,14.36459,12321000],["2017-08-30",16.499,14.60087,15713000],["2017-08-31",16.598,14.68848,17924000],["2017-09-01",16.686,14.76636,15706000],["2017-09-05",16.41,14.52211,15383000],["2017-09-06",16.501,14.60264,19421000],["2017-09-07",16.859,14.91945,13570000],["2017-09-08",16.575,14.66813,17296000],["2017-09-11",16.996,15.04069,18828000],["2017-09-12",17.167,15.23235,16897000],["2017-09-13",17.152,15.21904,14271000],["2017-09-14",17.258,15.31309,19422000],["2017-09-15",17.299,15.34947,26911000],["2017-09-18",17.731,15.73279,28200000],["2017-09-19",17.712,15.71593,21471000],["2017-09-20",17.302,15.35214,23419000],["2017-09-21",17.228,15.28648,21657000],["2017-09-22",17.673,15.68132,15828000],["2017-09-25",17.017,15.09925,22130000],["2017-09-26",16.944,15.03448,25498000],["2017-09-27",17.939,15.91735,30403000],["2017-09-28",18.182,16.13296,20617000],["2017-09-29",18.504,16.41868,17893000],["2017-10-02",18.595,16.49942,21015000],["2017-10-03",18.487,16.40359,14826000],["2017-10-04",18.502,16.4169,23646000],["2017-10-05",18.282,16.2217,15893000],["2017-10-06",18.483,16.40004,10168000],["2017-10-09",18.466,16.38496,11131000],["2017-10-10",18.49,16.40626,15708000],["2017-10-11",18.618,16.51983,16279000],["2017-10-12",18.699,16.5917,21387000],["2017-10-13",18.99,16.8499,15571000],["2017-10-16",19.236,17.06818,28363000],["2017-10-17",19.455,17.2625,38370000],["2017-10-18",20.049,17.78956,53963000],["2017-10-19",20.098,17.83304,30195000],["2017-10-20",20.534,18.2199,31052000],["2017-10-23",20.589,18.26871,28426000],["2017-10-24",20.584,18.26427,19756000],["2017-10-25",20.307,18.01848,26620000],["2017-10-26",20.678,18.34768,18692000],["2017-10-27",20.8,18.45593,19847000],["2017-10-30",20.62,18.29622,13895000],["2017-10-31",20.857,18.5065,16464000],["2017-11-01",20.292,18.00518,28064000],["2017-11-02",20.682,18.35122,23658000],["2017-11-03",20.707,18.37341,18828000],["2017-11-06",20.667,18.33791,22484000],["2017-11-07",20.919,18.56152,13602000],["2017-11-08",21.124,18.74342,15650000],["2017-11-09",20.629,18.3042,21251000],["2017-11-10",20.739,18.4018,17156000],["2017-11-13",20.923,18.56507,14576000],["2017-11-14",20.864,18.51272,10052000],["2017-11-15",20.786,18.4435,21778000],["2017-11-16",21.322,18.9191,22595000],["2017-11-17",21.047,18.67509,19602000],["2017-11-20",21.51,19.08591,19494000],["2017-11-21",21.891,19.42397,21494000],["2017-11-22",21.517,19.09213,18829000],["2017-11-24",21.683,19.23942,8085000],["2017-11-27",21.093,18.7159,27327000],["2017-11-28",21.314,18.91199,24966000],["2017-11-29",19.464,17.27049,79810000],["2017-11-30",19.233,17.06552,50477000],["2017-12-01",18.781,16.66446,56596000],["2017-12-04",18.074,16.03714,53518000],["2017-12-05",18.053,16.06294,51648000],["2017-12-06",18.423,16.39215,39916000],["2017-12-07",18.916,16.83081,33346000],["2017-12-08",18.646,16.59057,34763000],["2017-12-11",18.556,16.51049,28030000],["2017-12-12",18.157,16.15547,22072000],["2017-12-13",18.131,16.13233,32287000],["2017-12-14",18.21,16.20263,29567000],["2017-12-15",18.632,16.57812,39779000],["2017-12-18",18.907,16.8228,34140000],["2017-12-19",18.611,16.55943,23914000],["2017-12-20",18.883,16.80144,32906000],["2017-12-21",18.564,16.51761,26719000],["2017-12-22",18.669,16.61103,15804000],["2017-12-26",18.431,16.39927,17065000],["2017-12-27",18.537,16.49358,16105000],["2017-12-28",18.554,16.50871,13101000],["2017-12-29",18.407,16.37791,13810000],["2018-01-02",18.928,16.84148,20373000],["2018-01-03",19.25,17.12799,25833000],["2018-01-04",19.338,17.20628,22272000],["2018-01-05",19.64,17.475,17130000],["2018-01-08",19.788,17.60668,27627000],["2018-01-09",19.757,17.5791,29550000],["2018-01-10",19.166,17.05325,35108000],["2018-01-11",18.912,16.82725,28164000],["2018-01-12",18.851,16.77297,27881000],["2018-01-16",19.039,16.94024,42511000],["2018-01-17",20.508,18.24731,64971000],["2018-01-18",20.545,18.28024,41988000],["2018-01-19",20.753,18.4653,26150000],["2018-01-22",20.919,18.61301,28231000],["2018-01-23",21.507,19.13619,43397000],["2018-01-24",20.973,18.66105,54649000],["2018-01-25",19.925,17.72858,82788000],["2018-01-26",20.257,18.02398,47616000],["2018-01-29",19.597,17.43674,40060000],["2018-01-30",19.108,17.00164,37946000],["2018-01-31",19.152,17.04079,28384000],["2018-02-01",18.911,16.82636,30535000],["2018-02-02",17.906,15.93214,55276000],["2018-02-05",17.035,15.15716,58953000],["2018-02-06",17.834,15.86807,58903000],["2018-02-07",17.163,15.27105,34033000],["2018-02-08",16.223,14.43467,49344000],["2018-02-09",16.587,14.75854,59371000],["2018-02-12",17.295,15.3885,41507000],["2018-02-13",17.256,15.35379,28416000],["2018-02-14",18.301,16.2836,58370000],["2018-02-15",18.571,16.52383,41792000],["2018-02-16",18.791,16.71958,43356000],["2018-02-20",19.344,17.21163,32965000],["2018-02-21",18.923,16.83704,32713000],["2018-02-22",18.836,16.75963,17529000],["2018-02-23",19.31,17.18137,22273000],["2018-02-26",19.843,17.65562,23631000],["2018-02-27",19.347,17.21429,28223000],["2018-02-28",19.186,17.07104,36083000],["2018-03-01",19.007,16.91177,30036000],["2018-03-02",19.453,17.30862,27758000],["2018-03-05",19.87,17.67964,32924000],["2018-03-06",20.794,18.54846,76363000],["2018-03-07",21.174,18.88742,56256000],["2018-03-08",21.274,18.97663,37804000],["2018-03-09",22.495,20.06577,66568000],["2018-03-12",22.865,20.39582,49288000],["2018-03-13",22.397,19.97836,49462000],["2018-03-14",22.264,19.85971,32919000],["2018-03-15",22.308,19.89896,24462000],["2018-03-16",22.192,19.7955,24958000],["2018-03-19",21.758,19.40835,40981000],["2018-03-20",21.913,19.54662,22238000],["2018-03-21",22.428,20.00601,35675000],["2018-03-22",21.482,19.16216,32495000],["2018-03-23",20.263,18.0748,52235000],["2018-03-26",21.496,19.17465,34588000],["2018-03-27",20.262,18.07391,42923000],["2018-03-28",19.621,17.50213,35239000],["2018-03-29",20.316,18.12208,35782000],["2018-04-02",19.387,17.2934,35505000],["2018-04-03",19.797,17.65913,26824000],["2018-04-04",20.167,17.98917,36997000],["2018-04-05",19.502,17.39598,35339000],["2018-04-06",19.065,17.00618,31239000],["2018-04-09",19.312,17.2265,26567000],["2018-04-10",20.017,17.85537,27077000],["2018-04-11",20.086,17.91692,24498000],["2018-04-12",20.602,18.3772,30843000],["2018-04-13",20.374,18.17381,21614000],["2018-04-16",20.355,18.15686,19411000],["2018-04-17",21.233,18.94005,60845000],["2018-04-18",20.377,18.17649,91149000],["2018-04-19",19.039,16.98298,87734000],["2018-04-20",19.191,17.11857,49807000],["2018-04-23",19.186,17.11411,34889000],["2018-04-24",18.582,16.57534,50347000],["2018-04-25",18.667,16.65115,31248000],["2018-04-26",19.04,16.98387,36113000],["2018-04-27",18.726,16.70379,30448000],["2018-04-30",18.506,16.50754,29902000],["2018-05-01",19.039,16.98298,28337000],["2018-05-02",18.952,16.90538,21948000],["2018-05-03",18.943,16.89734,21815000],["2018-05-04",19.547,17.43612,32827000],["2018-05-07",19.348,17.25861,33047000],["2018-05-08",19.486,17.38171,21481000],["2018-05-09",19.972,17.81524,23909000],["2018-05-10",20.401,18.1979,18903000],["2018-05-11",20.155,17.97847,19455000],["2018-05-14",20.403,18.19968,33437000],["2018-05-15",20.219,18.03555,19214000],["2018-05-16",20.691,18.45659,22545000],["2018-05-17",20.333,18.13725,26077000],["2018-05-18",19.549,17.43791,52501000],["2018-05-21",19.987,17.82861,25346000],["2018-05-22",20.298,18.10602,27788000],["2018-05-23",20.331,18.13546,19699000],["2018-05-24",20.437,18.23001,21240000],["2018-05-25",20.203,18.02128,22637000],["2018-05-29",20.028,17.86518,20495000],["2018-05-30",20.183,18.00344,28121000],["2018-05-31",19.818,17.67786,30783000],["2018-06-01",20.268,18.07926,34371000],["2018-06-04",20.459,18.24964,28059000],["2018-06-05",20.184,18.10166,25079000],["2018-06-06",19.961,17.90167,39254000],["2018-06-07",18.883,16.93488,127752000],["2018-06-08",18.803,16.86314,52726000],["2018-06-11",18.371,16.4757,54434000],["2018-06-12",18.693,16.76449,36615000],["2018-06-13",18.459,16.55462,44895000],["2018-06-14",18.117,16.24791,43866000],["2018-06-15",17.841,16.00038,43553000],["2018-06-18",17.42,15.62281,45187000],["2018-06-19",17.335,15.54658,37362000],["2018-06-20",17.454,15.65331,27759000],["2018-06-21",17.605,15.78873,32827000],["2018-06-22",17.47,15.66765,29503000],["2018-06-25",17.101,15.33673,36180000],["2018-06-26",17.393,15.5986,35058000],["2018-06-27",16.98,15.22821,26858000],["2018-06-28",17.087,15.32417,33546000],["2018-06-29",17.285,15.50174,32016000],["2018-07-02",17.305,15.51968,21153000],["2018-07-03",16.725,14.99952,20484000],["2018-07-05",17.182,15.40937,23862000],["2018-07-06",17.386,15.59232,23543000],["2018-07-09",17.702,15.87572,20559000],["2018-07-10",17.64,15.82012,19771000],["2018-07-11",16.926,15.17978,34509000],["2018-07-12",17.132,15.36453,26871000],["2018-07-13",17.179,15.40668,21323000],["2018-07-16",17.179,15.40668,18735000],["2018-07-17",17.724,15.89545,24194000],["2018-07-18",18.132,16.26136,32971000],["2018-07-19",17.823,15.98424,20152000],["2018-07-20",17.781,15.94657,17208000],["2018-07-23",17.484,15.68022,22954000],["2018-07-24",17.339,15.55017,23002000],["2018-07-25",17.28,15.49726,22323000],["2018-07-26",17.726,15.89725,38416000],["2018-07-27",19.002,17.0416,80737000],["2018-07-30",18.784,16.84609,34120000],["2018-07-31",19.064,17.09721,34177000],["2018-08-01",18.629,16.70709,25590000],["2018-08-02",18.71,16.77973,18192000],["2018-08-03",18.729,16.79678,15075000],["2018-08-06",18.831,16.88824,17930000],["2018-08-07",18.591,16.67301,27277000],["2018-08-08",19.002,17.0416,21288000],["2018-08-09",18.449,16.54565,32915000],["2018-08-10",17.81,15.97258,29623000],["2018-08-13",17.815,15.97707,21843000],["2018-08-14",17.669,15.84612,19201000],["2018-08-15",17.283,15.49995,29154000],["2018-08-16",17.429,15.63089,26004000],["2018-08-17",16.991,15.23807,42193000],["2018-08-20",17.128,15.36094,25374000],["2018-08-21",17.439,15.63986,27194000],["2018-08-22",17.308,15.52237,17181000],["2018-08-23",17.277,15.49457,22220000],["2018-08-24",17.246,15.46677,20123000],["2018-08-27",17.621,15.80308,31687000],["2018-08-28",17.414,15.61744,35476000],["2018-08-29",17.262,15.48111,23196000],["2018-08-30",17.247,15.46766,21550000],["2018-08-31",17.309,15.52327,22122000],["2018-09-04",17.196,15.42192,26060000],["2018-09-05",17.204,15.4291,29233000],["2018-09-06",16.005,14.3538,56661000],["2018-09-07",15.958,14.31165,31932000],["2018-09-10",15.946,14.30089,22927000],["2018-09-11",15.54,14.03358,35012000],["2018-09-12",15.037,13.57934,50018000],["2018-09-13",15.312,13.82768,31504000],["2018-09-14",15.346,13.85838,24852000],["2018-09-17",15.21,13.73557,19409000],["2018-09-18",15.365,13.87554,15270000],["2018-09-19",15.319,13.834,21014000],["2018-09-20",15.528,14.02274,24502000],["2018-09-21",15.568,14.05886,41910000],["2018-09-24",15.474,13.97398,19800000],["2018-09-25",15.129,13.66242,34302000],["2018-09-26",14.881,13.43846,34514000],["2018-09-27",15.057,13.5974,22384000],["2018-09-28",15.17,13.69944,21552000],["2018-10-01",15.024,13.5676,23595000],["2018-10-02",15.108,13.64346,28033000],["2018-10-03",15.217,13.74189,16745000],["2018-10-04",14.901,13.45652,26982000],["2018-10-05",14.79,13.35628,23365000],["2018-10-08",14.608,13.19193,24404000],["2018-10-09",14.447,13.04653,39021000],["2018-10-10",13.978,12.623,45539000],["2018-10-11",13.762,12.42793,39716000],["2018-10-12",14.361,12.96887,37654000],["2018-10-15",14.251,12.86953,26998000],["2018-10-16",14.527,13.11878,45363000],["2018-10-17",14.718,13.29126,87861000],["2018-10-18",14.509,13.10252,43263000],["2018-10-19",14.52,13.11246,41175000],["2018-10-22",14.427,13.02847,27412000],["2018-10-23",14.639,13.21992,38654000],["2018-10-24",13.931,12.58055,39102000],["2018-10-25",14.256,12.87405,31346000],["2018-10-26",13.91,12.56159,37699000],["2018-10-29",13.578,12.26177,37667000],["2018-10-30",13.927,12.57694,40181000],["2018-10-31",14.173,12.79909,28055000],["2018-11-01",15.186,13.71389,57921000],["2018-11-02",15.151,13.68229,29116000],["2018-11-05",14.761,13.33009,22178000],["2018-11-06",15.207,13.73286,32368000],["2018-11-07",15.169,13.69854,25775000],["2018-11-08",15.168,13.69764,12459000],["2018-11-09",14.785,13.35177,18722000],["2018-11-12",14.291,12.90566,24391000],["2018-11-13",14.395,12.99957,28856000],["2018-11-14",14.274,12.8903,24399000],["2018-11-15",14.64,13.22082,32110000],["2018-11-16",14.8,13.36531,37911000],["2018-11-19",14.374,12.98061,25399000],["2018-11-20",14.345,12.95442,52282000],["2018-11-21",14.452,13.05105,22895000],["2018-11-23",14.394,12.99867,8669000],["2018-11-26",14.68,13.25695,15651000],["2018-11-27",14.683,13.25965,20098000],["2018-11-28",15.384,13.8927,31957000],["2018-11-29",15.275,13.79427,19321000],["2018-11-30",15.696,14.17446,36878000],["2018-12-03",16.102,14.5411,36837000],["2018-12-04",14.969,13.61091,52282000],["2018-12-06",14.573,13.25084,55664000],["2018-12-07",13.803,12.5507,30846000],["2018-12-10",13.782,12.5316,27340000],["2018-12-11",13.829,12.57434,22135000],["2018-12-12",13.845,12.58889,30169000],["2018-12-13",13.876,12.61708,16696000],["2018-12-14",13.537,12.30883,33849000],["2018-12-17",13.568,12.33702,24680000],["2018-12-18",13.793,12.54161,25001000],["2018-12-19",13.112,11.92239,36244000],["2018-12-20",12.831,11.66689,43698000],["2018-12-21",12.716,11.56232,39131000],["2018-12-24",12.328,11.20952,13052000],["2018-12-26",13.084,11.89693,32388000],["2018-12-27",13.328,12.11879,18137000],["2018-12-28",13.542,12.31338,22876000],["2018-12-31",13.617,12.38157,15972000],["2019-01-02",13.83,12.57525,17126000],["2019-01-03",13.163,11.96877,21111000],["2019-01-04",13.806,12.55343,21270000],["2019-01-07",13.929,12.66527,13940000],["2019-01-08",13.693,12.45068,27463000],["2019-01-09",14.4,13.09353,33367000],["2019-01-10",14.457,13.14536,20094000],["2019-01-11",14.411,13.10354,22813000],["2019-01-14",14.043,12.76892,32391000],["2019-01-15",14,12.72983,14539000],["2019-01-16",13.875,12.61617,19124000],["2019-01-17",14.176,12.88986,18445000],["2019-01-18",14.755,13.41633,37802000],["2019-01-22",13.989,12.71982,37249000],["2019-01-23",13.933,12.66891,35068000],["2019-01-24",16.12,14.65749,134214000],["2019-01-25",16.549,15.04756,71585000],["2019-01-28",16.606,15.09939,45139000],["2019-01-29",16.499,15.0021,34212000],["2019-01-30",17.093,15.54221,38807000],["2019-01-31",16.958,15.41945,30481000],["2019-02-01",17.277,15.70951,28917000],["2019-02-04",17.316,15.74498,17386000],["2019-02-05",17.369,15.79317,24743000],["2019-02-06",17.71,16.10323,33794000],["2019-02-07",17.572,15.97775,21664000],["2019-02-08",17.53,15.93956,17042000],["2019-02-11",17.592,15.99593,16828000],["2019-02-12",17.925,16.29873,19631000],["2019-02-13",18.101,16.45875,20281000],["2019-02-14",18.133,16.48786,20012000],["2019-02-15",18.109,16.46603,23138000],["2019-02-19",18.031,16.39511,15516000],["2019-02-20",18.221,16.56787,21972000],["2019-02-21",17.882,16.25962,19141000],["2019-02-22",17.922,16.296,27103000],["2019-02-25",17.96,16.33055,18380000],["2019-02-26",17.856,16.23598,15063000],["2019-02-27",17.72,16.11232,17586000],["2019-02-28",17.609,16.01139,16597000],["2019-03-01",17.675,16.0714,15136000],["2019-03-04",17.777,16.16415,22781000],["2019-03-05",17.354,15.77953,25756000],["2019-03-06",16.919,15.38399,30124000],["2019-03-07",16.716,15.19942,24467000],["2019-03-08",16.883,15.35126,19439000],["2019-03-11",17.201,15.64041,20297000],["2019-03-12",17.206,15.64495,16354000],["2019-03-13",17.041,15.49493,21585000],["2019-03-14",17.653,16.0514,36232000],["2019-03-15",18.239,16.58423,61230000],["2019-03-18",18.02,16.38511,20343000],["2019-03-19",17.935,16.40797,20884000],["2019-03-20",17.574,16.07771,20673000],["2019-03-21",18.38,16.81508,31033000],["2019-03-22",17.945,16.41712,22045000],["2019-03-25",17.909,16.3842,12734000],["2019-03-26",18.005,16.47201,16499000],["2019-03-27",17.764,16.25153,13905000],["2019-03-28",17.568,16.07223,16656000],["2019-03-29",17.901,16.37687,15830000],["2019-04-01",18.47,16.89742,17987000],["2019-04-02",18.426,16.85717,13618000],["2019-04-03",19.154,17.52319,32450000],["2019-04-04",19.103,17.47653,21427000],["2019-04-05",19.515,17.85345,21467000],["2019-04-08",19.358,17.70982,17132000],["2019-04-09",19.046,17.42438,17347000],["2019-04-10",19.084,17.45915,14505000],["2019-04-11",19.131,17.50215,11942000],["2019-04-12",19.408,17.75557,11619000],["2019-04-15",19.281,17.63937,14193000],["2019-04-16",19.462,17.80496,15514000],["2019-04-17",19.629,17.95775,16936000],["2019-04-18",19.477,17.81869,14098000],["2019-04-22",19.522,17.85986,11771000],["2019-04-23",19.478,17.8196,20486000],["2019-04-24",19.544,17.87998,26018000],["2019-04-25",20.508,18.76191,47583000],["2019-04-26",20.639,18.88175,28652000],["2019-04-29",20.612,18.85705,16077000],["2019-04-30",20.743,18.9769,16043000],["2019-05-01",20.396,18.65944,11369000],["2019-05-02",20.684,18.92292,13401000],["2019-05-03",20.778,19.00892,12578000],["2019-05-06",20.454,18.7125,12830000],["2019-05-07",19.994,18.29167,29342000],["2019-05-08",19.971,18.27063,15551000],["2019-05-09",19.863,18.17182,19390000],["2019-05-10",19.79,18.10504,17561000],["2019-05-13",18.83,17.22678,28563000],["2019-05-14",19.244,17.60552,16563000],["2019-05-15",19.548,17.88365,16087000],["2019-05-16",19.446,17.79032,17612000],["2019-05-17",19.416,17.76288,24442000],["2019-05-20",18.367,16.80319,32441000],["2019-05-21",18.691,17.09962,20314000],["2019-05-22",18.718,17.12431,11325000],["2019-05-23",18.545,16.96604,18492000],["2019-05-24",18.19,16.64127,21382000],["2019-05-28",17.892,16.36864,25526000],["2019-05-29",17.76,16.24788,25662000],["2019-05-30",17.862,16.3412,12630000],["2019-05-31",17.461,15.97434,15766000],["2019-06-03",17.243,15.77489,24126000],["2019-06-04",18.042,16.50587,23986000],["2019-06-05",18.232,16.67969,19468000],["2019-06-06",18.464,16.89194,15890000],["2019-06-07",18.668,17.07857,16194000],["2019-06-10",19.117,17.48934,16890000],["2019-06-11",18.992,17.47553,14779000],["2019-06-12",17.988,16.55171,26863000],["2019-06-13",18.019,16.58023,16484000],["2019-06-14",17.68,16.2683,21876000],["2019-06-17",17.251,15.87355,19722000],["2019-06-18",18.044,16.60324,23698000],["2019-06-19",18.142,16.69341,12339000],["2019-06-20",18.396,16.92712,11268000],["2019-06-21",18.303,16.84155,19916000],["2019-06-24",18.127,16.67961,16784000],["2019-06-25",17.582,16.17812,20799000],["2019-06-26",18.128,16.68053,19941000],["2019-06-27",18.613,17.1268,18912000],["2019-06-28",18.784,17.28414,23367000],["2019-07-01",19.134,17.6062,23652000],["2019-07-02",18.719,17.22434,15263000],["2019-07-03",18.486,17.00994,10480000],["2019-07-05",18.364,16.89768,19537000],["2019-07-08",18.14,16.69157,14965000],["2019-07-09",18.308,16.84615,17438000],["2019-07-10",18.422,16.95105,17782000],["2019-07-11",18.489,17.0127,16132000],["2019-07-12",19.124,17.597,19750000],["2019-07-15",19.275,17.73594,10092000],["2019-07-16",18.981,17.46542,11091000],["2019-07-17",19.172,17.64116,15796000],["2019-07-18",19.823,18.24019,21088000],["2019-07-19",19.847,18.26227,15318000],["2019-07-22",20.721,19.06648,23575000],["2019-07-23",20.976,19.30112,19498000],["2019-07-24",21.698,19.96546,31408000],["2019-07-25",21.075,19.39222,20844000],["2019-07-26",21.075,19.39222,11249000],["2019-07-29",21.082,19.39865,10921000],["2019-07-30",21.132,19.44466,9560000],["2019-07-31",20.861,19.1953,26525000],["2019-08-01",20.576,18.93306,29749000],["2019-08-02",20.409,18.77939,24246000],["2019-08-05",19.353,17.80772,22825000],["2019-08-06",19.452,17.89881,20037000],["2019-08-07",19.643,18.07456,21443000],["2019-08-08",20.148,18.53923,17327000],["2019-08-09",19.532,17.97242,18801000],["2019-08-12",19.631,18.06352,13060000],["2019-08-13",20.569,18.92662,22814000],["2019-08-14",19.85,18.26503,19203000],["2019-08-15",19.893,18.3046,10367000],["2019-08-16",20.511,18.87325,19249000],["2019-08-19",20.805,19.14378,13950000],["2019-08-20",20.676,19.02507,8549000],["2019-08-21",20.799,19.13826,9280000],["2019-08-22",21.046,19.36553,9905000],["2019-08-23",20.039,18.43894,20312000],["2019-08-26",20.134,18.52636,12502000],["2019-08-27",19.977,18.38189,12917000],["2019-08-28",20.328,18.70486,11954000],["2019-08-29",20.766,19.10789,18173000],["2019-08-30",21.051,19.37013,11943000],["2019-09-03",21.294,19.59373,18529000],["2019-09-04",22.16,20.39058,24032000],["2019-09-05",22.674,20.86354,28373000],["2019-09-06",22.792,20.97212,16807000],["2019-09-09",23.034,21.19479,21948000],["2019-09-10",23.194,21.34202,17274000],["2019-09-11",23.401,21.53249,18288000],["2019-09-12",23.487,21.61161,12308000],["2019-09-13",23.556,21.67512,15982000],["2019-09-16",23.494,21.61806,11596000],["2019-09-17",23.678,21.78737,14291000],["2019-09-18",23.764,21.8665,14916000],["2019-09-19",23.686,21.79474,12526000],["2019-09-20",23.531,21.65211,33206000],["2019-09-23",23.824,21.92171,12025000],["2019-09-24",23.586,21.70271,18180000],["2019-09-25",24.16,22.23089,17063000],["2019-09-26",24.283,22.34407,16684000],["2019-09-27",23.008,21.17087,29409000],["2019-09-30",23.111,21.37248,15435000],["2019-10-01",23.039,21.30588,14934000],["2019-10-02",22.8,21.08487,14757000],["2019-10-03",22.905,21.18197,13616000],["2019-10-04",23.327,21.57223,10613000],["2019-10-07",23.214,21.46772,11285000],["2019-10-08",22.77,21.05712,15028000],["2019-10-09",23.313,21.55927,15739000],["2019-10-10",23.462,21.69707,12887000],["2019-10-11",23.709,21.92548,11995000],["2019-10-14",23.628,21.85058,7703000],["2019-10-15",24.205,22.38418,17932000],["2019-10-16",23.476,21.71001,19413000],["2019-10-17",23.61,21.83393,12808000],["2019-10-18",23.37,21.61199,15238000],["2019-10-21",23.846,22.05219,12152000],["2019-10-22",23.491,21.72388,9901000],["2019-10-23",23.318,21.5639,19786000],["2019-10-24",26.56,24.56202,56831000],["2019-10-25",27.005,24.97354,25072000],["2019-10-28",28.125,26.00929,25281000],["2019-10-29",27.649,25.5691,20796000],["2019-10-30",27.756,25.66805,11725000],["2019-10-31",27.104,25.0651,26993000],["2019-11-01",27.826,25.73278,15453000],["2019-11-04",27.81,25.71799,12904000],["2019-11-05",27.795,25.70411,14839000],["2019-11-06",27.551,25.47847,16907000],["2019-11-07",27.411,25.349,11067000],["2019-11-08",27.268,25.21676,13730000],["2019-11-11",27.126,25.08544,11794000],["2019-11-12",27.001,24.96984,11061000],["2019-11-13",27.246,25.19641,8611000],["2019-11-14",27.509,25.43964,12029000],["2019-11-15",28.368,26.23401,21264000],["2019-11-18",28.27,26.14339,13662000],["2019-11-19",27.676,25.59407,13654000],["2019-11-20",27.413,25.35085,12661000],["2019-11-21",26.39,24.40481,24070000],["2019-11-22",26.198,24.22725,12736000],["2019-11-25",26.901,24.87737,19885000],["2019-11-26",26.956,24.92823,17898000],["2019-11-27",27.094,25.05585,8744000],["2019-11-29",26.683,24.67576,7590000],["2019-12-02",26.294,24.31603,13166000],["2019-12-03",25.784,23.8444,15947000],["2019-12-04",26.287,24.30955,12073000],["2019-12-05",26.482,24.48989,11038000],["2019-12-06",26.986,24.95598,13589000],["2019-12-09",26.802,24.78582,10272000],["2019-12-10",26.899,24.98271,11830000],["2019-12-11",27.54,25.57805,15579000],["2019-12-12",28.47,26.44179,18276000],["2019-12-13",28.195,26.18639,22786000],["2019-12-16",28.425,26.4,15263000],["2019-12-17",29.057,26.98698,21018000],["2019-12-18",28.802,26.75015,14116000],["2019-12-19",29.329,27.2396,13324000],["2019-12-20",29.741,27.62225,33509000],["2019-12-23",29.445,27.34733,11609000],["2019-12-24",29.448,27.35012,3866000],["2019-12-26",29.492,27.39098,6220000],["2019-12-27",29.37,27.27768,6082000],["2019-12-30",29.254,27.16994,8506000],["2019-12-31",29.24,27.15693,9154000],["2020-01-02",29.789,27.66682,15064000],["2020-01-03",29.469,27.36962,9622000],["2020-01-06",28.919,26.85881,13405000],["2020-01-07",29.624,27.51359,15595000],["2020-01-08",29.997,27.86001,15537000],["2020-01-09",29.793,27.67054,13748000],["2020-01-10",29.434,27.33712,14052000],["2020-01-13",29.729,27.6111,13994000],["2020-01-14",30.076,27.93338,17319000],["2020-01-15",29.834,27.70862,10829000],["2020-01-16",30.595,28.41541,16068000],["2020-01-17",30.8,28.6058,19299000],["2020-01-21",30.868,28.66896,15000000],["2020-01-22",31.134,28.91601,15040000],["2020-01-23",31.242,29.01632,15566000],["2020-01-24",30.654,28.4702,16322000],["2020-01-27",29.379,27.28604,19109000],["2020-01-28",30.169,28.01975,18150000],["2020-01-29",29.822,27.69748,18080000],["2020-01-30",31.095,28.87978,39431000],["2020-01-31",29.821,27.69655,24365000],["2020-02-03",30.844,28.64667,19454000],["2020-02-04",32.54,30.22185,25310000],["2020-02-05",32.562,30.24228,21572000],["2020-02-06",32.352,30.04724,12625000],["2020-02-07",31.54,29.29309,16026000],["2020-02-10",31.983,29.70452,10884000],["2020-02-11",32.567,30.24692,15207000],["2020-02-12",33.462,31.07817,16872000],["2020-02-13",34.158,31.72457,21102000],["2020-02-14",33.93,31.51282,11099000],["2020-02-18",32.534,30.21628,27494000],["2020-02-19",33.385,31.00665,15396000],["2020-02-20",32.849,30.50883,18878000],["2020-02-21",31.68,29.42311,21606000],["2020-02-24",30.046,27.90552,31022000],["2020-02-25",29.222,27.14022,25498000],["2020-02-26",29.66,27.54701,23796000],["2020-02-27",28.57,26.53467,28722000],["2020-02-28",29.343,27.2526,31956000],["2020-03-02",30.033,27.89344,23473000],["2020-03-03",29.146,27.06964,25103000],["2020-03-04",30.624,28.44234,19170000],["2020-03-05",29.913,27.782,20370000],["2020-03-06",29.441,27.34362,20486000],["2020-03-09",26.76,24.85362,26495000],["2020-03-10",28.757,26.70835,23725000],["2020-03-11",27.663,25.69228,31441000],["2020-03-12",23.785,22.09055,36844000],["2020-03-13",26.178,24.31308,26920000],["2020-03-16",21.354,19.83274,30960000],["2020-03-17",22.93,21.29646,36694000],["2020-03-18",19.414,18.03094,36072000],["2020-03-19",19.501,18.11175,33439000],["2020-03-20",18.789,17.45047,39045000],["2020-03-23",19.285,17.91113,30272000],["2020-03-24",23.064,21.54942,29212000],["2020-03-25",23.355,21.82131,28374000],["2020-03-26",26.034,24.32439,31663000],["2020-03-27",24.122,22.53794,32033000],["2020-03-30",25.53,23.85349,21298000],["2020-03-31",24,22.42396,27836000],["2020-04-01",22.333,20.86642,24655000],["2020-04-02",22.057,20.60855,18914000],["2020-04-03",21.815,20.38244,14906000],["2020-04-06",25.075,23.42836,33272000],["2020-04-07",25.622,23.93944,25778000],["2020-04-08",26.675,24.92329,18923000],["2020-04-09",25.828,24.13191,26173000],["2020-04-13",25.878,24.17863,14107000],["2020-04-14",27.251,25.46147,16268000],["2020-04-15",26.281,24.55516,15428000],["2020-04-16",27.071,25.29328,20778000],["2020-04-17",27.902,26.06972,18316000],["2020-04-20",26.673,24.92143,17823000],["2020-04-21",24.363,22.76311,29990000],["2020-04-22",27.178,25.39326,35658000],["2020-04-23",26.396,24.66261,26249000],["2020-04-24",26.667,24.91582,15289000],["2020-04-27",26.441,24.70466,21361000],["2020-04-28",26.185,24.46546,17316000],["2020-04-29",27.999,26.16035,21558000],["2020-04-30",25.528,23.85162,38871000],["2020-05-01",23.502,21.95866,57151000],["2020-05-04",23.452,21.91194,26313000],["2020-05-05",24.281,22.6865,22686000],["2020-05-06",24.456,22.85001,23508000],["2020-05-07",24.763,23.13685,15417000],["2020-05-08",26.54,24.79716,28381000],["2020-05-11",26.223,24.50098,17626000],["2020-05-12",25.598,23.91702,17645000],["2020-05-13",24.819,23.18917,25459000],["2020-05-14",26.9,25.13351,35760000],["2020-05-15",25.184,23.5302,36819000],["2020-05-18",25.747,24.05623,26604000],["2020-05-19",26.166,24.44772,19015000],["2020-05-20",27.117,25.33627,20597000],["2020-05-21",26.07,24.35802,17727000],["2020-05-22",26.114,24.39913,17559000],["2020-05-26",26.636,24.88685,19099000],["2020-05-27",27.611,25.79783,24587000],["2020-05-28",26.682,24.92983,22868000],["2020-05-29",27.367,25.56985,27947000],["2020-06-01",27.097,25.31758,13785000],["2020-06-02",27.146,25.36336,16974000],["2020-06-03",28.689,26.80504,24278000],["2020-06-04",29.184,27.26753,20592000],["2020-06-05",30.492,28.48963,24996000],["2020-06-08",29.759,27.80477,16894000],["2020-06-09",30.233,28.24764,16321000],["2020-06-10",30.13,28.15141,16073000],["2020-06-11",28.243,26.38833,20625000],["2020-06-12",28.452,26.5836,21638000],["2020-06-15",29.114,27.20213,21095000],["2020-06-16",30.548,28.65514,25483000],["2020-06-17",31.378,29.43372,18442000],["2020-06-18",31.48,29.52939,12740000],["2020-06-19",31.525,29.57161,26102000],["2020-06-22",31.23,29.29489,15410000],["2020-06-23",31.598,29.64009,17647000],["2020-06-24",30.578,28.68329,17909000],["2020-06-25",31.26,29.32303,15935000],["2020-06-26",30.252,28.37749,42337000],["2020-06-29",30.846,28.93468,14762000],["2020-06-30",32.346,30.34174,27896000],["2020-07-01",31.748,29.78079,15271000],["2020-07-02",32.37,30.36425,17112000],["2020-07-06",33.496,31.42048,14148000],["2020-07-07",32.789,30.75728,12765000],["2020-07-08",33.38,31.31166,9896000],["2020-07-09",33.576,31.49553,16599000],["2020-07-10",33.998,31.89138,14324000],["2020-07-13",33.714,31.62497,21604000],["2020-07-14",34.606,32.46169,20188000],["2020-07-15",34.322,32.1953,16370000],["2020-07-16",34.488,32.351,11828000],["2020-07-17",34.627,32.48139,11290000],["2020-07-20",35.375,33.18304,12483000],["2020-07-21",35.702,33.48978,17436000],["2020-07-22",36.196,33.95317,10365000],["2020-07-23",35.482,33.28342,17249000],["2020-07-24",34.572,32.42981,20028000],["2020-07-27",35.808,33.58923,17521000],["2020-07-28",34.893,32.73092,13324000],["2020-07-29",36.083,33.84717,21673000],["2020-07-30",37.854,35.50843,25678000],["2020-07-31",37.716,35.37899,20391000],["2020-08-03",38.141,35.77766,15178000],["2020-08-04",38.496,36.11066,11482000],["2020-08-05",38.347,35.97089,8460000],["2020-08-06",37.781,35.43996,16996000],["2020-08-07",37.244,34.93624,13854000],["2020-08-10",37.576,35.24766,9292000],["2020-08-11",36.901,34.61449,11101000],["2020-08-12",38.152,35.78798,12230000],["2020-08-13",37.702,35.36586,10764000],["2020-08-14",37.364,35.04881,13446000],["2020-08-17",37.908,35.5591,14184000],["2020-08-18",37.457,35.13604,10473000],["2020-08-19",37.219,34.91279,10746000],["2020-08-20",35.85,33.62861,22140000],["2020-08-21",35.344,33.15397,25555000],["2020-08-24",35.102,32.92697,16823000],["2020-08-25",35.25,33.06579,13102000],["2020-08-26",35.18,33.00013,11947000],["2020-08-27",34.145,32.02927,19022000],["2020-08-28",35.078,32.90445,15962000],["2020-08-31",33.634,31.54993,25334000],["2020-09-01",34.056,31.94578,20873000],["2020-09-02",36.27,34.02259,27631000],["2020-09-03",34.153,32.03676,25566000],["2020-09-04",33.312,31.24788,24709000],["2020-09-08",30.272,28.39625,31138000],["2020-09-09",30.091,28.22646,30867000],["2020-09-10",29.751,27.90753,20852000],["2020-09-11",29.399,27.57734,17272000],["2020-09-14",30.542,28.64952,19547000],["2020-09-15",30.893,28.97877,17141000],["2020-09-16",30.66,28.7602,14157000],["2020-09-17",30.589,28.69361,19136000],["2020-09-18",30.721,28.81743,26603000],["2020-09-21",31.496,29.54441,18802000],["2020-09-22",31.869,29.89429,15072000],["2020-09-23",31.702,29.73764,22289000],["2020-09-24",32.717,30.68975,22068000],["2020-09-25",33.027,30.98054,15512000],["2020-09-28",33.661,31.57525,17928000],["2020-09-29",33.771,31.80126,17997000],["2020-09-30",33.175,31.24002,19892000],["2020-10-01",33.913,31.93497,16935000],["2020-10-02",32.871,30.95375,11960000],["2020-10-05",34.223,32.22689,15403000],["2020-10-06",34.098,32.10919,14251000],["2020-10-07",34.577,32.56024,11084000],["2020-10-08",35.543,33.4699,11930000],["2020-10-09",36.271,34.15544,11957000],["2020-10-12",37.011,34.85228,14547000],["2020-10-13",37.419,35.23648,12292000],["2020-10-14",37.424,35.24117,14145000],["2020-10-15",37.549,35.3589,16829000],["2020-10-16",36.496,34.36731,15911000],["2020-10-19",36.357,34.23642,13590000],["2020-10-20",36.357,34.23642,9326000],["2020-10-21",36.662,34.52363,16811000],["2020-10-22",35.801,33.71285,22331000],["2020-10-23",35.392,33.32771,12317000],["2020-10-26",34.763,32.73539,12365000],["2020-10-27",34.383,32.37755,10757000],["2020-10-28",33.89,31.91333,16392000],["2020-10-29",35.326,33.26556,16077000],["2020-10-30",34.208,32.21276,17499000],["2020-11-02",35.095,33.04805,13428000],["2020-11-03",37.053,34.89182,17162000],["2020-11-04",38.034,35.81561,15280000],["2020-11-05",39.971,37.63963,18129000],["2020-11-06",40.942,38.55399,14738000],["2020-11-09",41.628,39.19997,19352000],["2020-11-10",40.787,38.40803,14856000],["2020-11-11",42.4,39.92695,14416000],["2020-11-12",41.846,39.40527,9502000],["2020-11-13",42.631,40.14448,11360000],["2020-11-16",43.929,41.36677,13465000],["2020-11-17",43.193,40.6737,9919000],["2020-11-18",43.033,40.52304,13047000],["2020-11-19",43.768,41.21517,11248000],["2020-11-20",43.364,40.83473,14456000],["2020-11-23",44.874,42.25665,10885000],["2020-11-24",44.644,42.04007,12009000],["2020-11-25",44.678,42.07209,8489000],["2020-11-27",45.654,42.99116,7279000],["2020-11-30",45.266,42.6258,14341000],["2020-12-01",46.765,44.03736,14019000],["2020-12-02",47.922,45.12687,18113000],["2020-12-03",48.407,45.5836,15955000],["2020-12-04",49.998,47.08179,17551000],["2020-12-07",50.868,47.90105,15650000],["2020-12-08",51.166,48.30511,13287000],["2020-12-09",49.383,46.62181,19997000],["2020-12-10",49.015,46.27439,13031000],["2020-12-11",49.17,46.42071,14950000],["2020-12-14",49.187,46.43677,10545000],["2020-12-15",49.533,46.76342,11857000],["2020-12-16",49.331,46.57272,15148000],["2020-12-17",48.624,45.90525,14335000],["2020-12-18",48.097,45.40771,25877000],["2020-12-21",48.323,45.62108,17031000],["2020-12-22",47.695,45.02819,9663000],["2020-12-23",47.113,44.47873,7206000],["2020-12-24",48.034,45.34823,3330000],["2020-12-28",47.61,44.94795,6928000],["2020-12-29",47.322,44.67604,9017000],["2020-12-30",48.445,45.73625,8819000],["2020-12-31",47.227,44.58637,16630000],["2021-01-04",47.802,45.1292,17686000],["2021-01-05",49.455,46.68979,16099000],["2021-01-06",49.649,46.87292,13342000],["2021-01-07",51.446,48.56946,12981000],["2021-01-08",50.163,47.3582,14419000],["2021-01-11",51.648,48.76017,11892000],["2021-01-12",53.644,50.64456,18790000],["2021-01-13",52.65,49.70614,13613000],["2021-01-14",55.779,52.66018,20034000],["2021-01-15",54.753,51.69155,15264000],["2021-01-19",58.002,54.75889,20351000],["2021-01-20",56.3,53.15205,18510000],["2021-01-21",56.419,53.2644,12402000],["2021-01-22",56.385,53.2323,11998000],["2021-01-25",56.776,53.60144,16753000],["2021-01-26",55.266,52.17587,14310000],["2021-01-27",51.504,48.62421,22525000],["2021-01-28",50.735,47.89821,24901000],["2021-01-29",48.395,45.68906,28250000],["2021-02-01",50.145,47.3412,16938000],["2021-02-02",51.607,48.72147,14587000],["2021-02-03",50.433,47.61309,16049000],["2021-02-04",51.953,49.04811,14012000],["2021-02-05",50.976,48.12574,12367000],["2021-02-08",53.278,50.29903,14658000],["2021-02-09",52.808,49.85531,9441000],["2021-02-10",53.25,50.27259,8682000],["2021-02-11",57.221,54.02156,29727000],["2021-02-12",58.616,55.33857,20121000],["2021-02-16",59.179,55.87008,14520000],["2021-02-17",58.591,55.31495,14530000],["2021-02-18",57.777,54.54646,11371000],["2021-02-19",59.841,56.49506,16986000],["2021-02-22",56.78,53.60521,16155000],["2021-02-23",56.265,53.11902,17167000],["2021-02-24",59.69,56.3525,15170000],["2021-02-25",54.765,51.70288,26750000],["2021-02-26",56.719,53.54763,17836000],["2021-03-01",59.881,56.53283,17656000],["2021-03-02",57.336,54.13012,14636000],["2021-03-03",55.123,52.04086,16318000],["2021-03-04",52.881,49.92422,25420000],["2021-03-05",54.77,51.7076,22160000],["2021-03-08",50.261,47.45072,19138000],["2021-03-09",54.351,51.31203,17266000],["2021-03-10",51.87,48.96975,19725000],["2021-03-11",53.539,50.54543,16127000],["2021-03-12",52.482,49.54752,14337000],["2021-03-15",53.675,50.67383,10670000],["2021-03-16",54.718,51.78393,15265000],["2021-03-17",55.301,52.33567,13585000],["2021-03-18",53.917,51.02588,25177000],["2021-03-19",54.231,51.32304,23792000],["2021-03-22",56.003,53.00002,14442000],["2021-03-23",54.441,51.52179,14295000],["2021-03-24",55.245,52.28267,19697000],["2021-03-25",54.803,51.86436,14463000],["2021-03-26",58.423,55.29026,18716000],["2021-03-29",57.029,53.971,17598000],["2021-03-30",57.256,54.18583,9049000],["2021-03-31",59.524,56.33222,23698000],["2021-04-01",63.93,60.50196,24634000],["2021-04-05",66.08,62.53668,23454000],["2021-04-06",65.248,61.74928,23236000],["2021-04-07",65.878,62.34551,14689000],["2021-04-08",66.8,63.21807,12045000],["2021-04-09",66.2,62.65024,12734000],["2021-04-12",65.027,61.54014,15811000],["2021-04-13",64.499,61.04044,13501000],["2021-04-14",64.043,60.60891,8945000],["2021-04-15",64.95,61.46726,10900000],["2021-04-16",64.371,60.91933,11136000],["2021-04-19",62.173,58.83918,24219000],["2021-04-20",61.303,58.01583,13724000],["2021-04-21",64.125,60.68651,20740000],["2021-04-22",61.454,58.15873,24367000],["2021-04-23",62.749,59.38429,14888000],["2021-04-26",64.317,60.86821,12987000],["2021-04-27",64.488,61.03005,9919000],["2021-04-28",63.805,60.38366,7380000],["2021-04-29",64.097,60.66,8938000],["2021-04-30",62.045,58.71804,13667000],["2021-05-03",61.724,58.41425,11582000],["2021-05-04",60.629,57.37798,15878000],["2021-05-05",61.1,57.82371,9835000],["2021-05-06",61.744,58.43318,11911000],["2021-05-07",63.054,59.67293,10335000],["2021-05-10",58.645,55.50036,17659000],["2021-05-11",59.243,56.0663,19469000],["2021-05-12",55.767,52.77668,24293000],["2021-05-13",58.473,55.33757,29402000],["2021-05-14",60.299,57.06566,15485000],["2021-05-17",59.207,56.03222,16791000],["2021-05-18",58.483,55.34705,11679000],["2021-05-19",60.22,56.99089,15769000],["2021-05-20",62.672,59.31142,19741000],["2021-05-21",61.41,58.11709,14747000],["2021-05-24",63.464,60.06094,14088000],["2021-05-25",64.037,60.60322,15017000],["2021-05-26",63.804,60.38272,12621000],["2021-05-27",64.57,61.10764,22452000],["2021-05-28",64.985,61.50039,8414000],["2021-06-01",64.904,61.42373,12760000],["2021-06-02",64.899,61.419,9195000],["2021-06-03",63.578,60.16884,11786000],["2021-06-04",65.531,62.01712,10443000],["2021-06-07",64.958,61.47484,8127000],["2021-06-08",63.755,60.33635,8856000],["2021-06-09",63.409,60.0089,6594000],["2021-06-10",64.077,60.64109,8440000],["2021-06-11",64.211,60.76789,10244000],["2021-06-14",65.024,61.5373,10188000],["2021-06-15",64.348,61.01954,6380000],["2021-06-16",63.874,60.57007,10738000],["2021-06-17",63.978,60.66869,8548000],["2021-06-18",61.266,58.09697,21139000],["2021-06-21",61.862,58.66213,9930000],["2021-06-22",62.179,58.96274,7199000],["2021-06-23",62.422,59.19316,6796000],["2021-06-24",63.502,60.2173,7681000],["2021-06-25",63.044,59.78299,12496000],["2021-06-28",64.696,61.34954,9633000],["2021-06-29",65.179,61.80758,7976000],["2021-06-30",65.07,61.70421,8033000],["2021-07-01",63.307,60.0324,11343000],["2021-07-02",63.144,59.87782,7426000],["2021-07-06",62.19,58.97317,10240000],["2021-07-07",61.359,58.18517,8622000],["2021-07-08",60.603,57.46826,10218000],["2021-07-09",61.285,58.11498,8372000],["2021-07-12",62.542,59.30695,17315000],["2021-07-13",62.467,59.23584,10834000],["2021-07-14",61.788,58.59196,11507000],["2021-07-15",61.074,57.91489,12497000],["2021-07-16",58.848,55.80403,13538000],["2021-07-19",59.152,56.09231,14567000],["2021-07-20",60.709,57.56877,15558000],["2021-07-21",63.725,60.42876,16374000],["2021-07-22",63.593,60.30359,12520000],["2021-07-23",64.027,60.71515,10317000],["2021-07-26",64.039,60.72654,8782000],["2021-07-27",62.259,59.0386,14912000],["2021-07-28",63.5,60.21541,12160000],["2021-07-29",61.963,58.75792,29139000],["2021-07-30",63.741,60.44394,16511000],["2021-08-02",64.18,60.86023,13923000],["2021-08-03",64.552,61.21299,6844000],["2021-08-04",64.978,61.61697,11120000],["2021-08-05",64.566,61.22627,5961000],["2021-08-06",64.796,61.44437,6065000],["2021-08-09",64.05,60.73697,7831000],["2021-08-10",61.717,58.52464,16249000],["2021-08-11",60.852,57.70437,17557000],["2021-08-12",58.351,55.33275,25136000],["2021-08-13",58.041,55.03877,17663000],["2021-08-16",58.887,55.84103,12692000],["2021-08-17",57.899,54.90412,12701000],["2021-08-18",56.951,54.00515,8827000],["2021-08-19",57.714,54.72869,11057000],["2021-08-20",56.597,53.66947,16962000],["2021-08-23",58.43,55.40767,13697000],["2021-08-24",58.558,55.52903,9510000],["2021-08-25",58.877,55.83154,9010000],["2021-08-26",58.535,55.50723,8624000],["2021-08-27",60.959,57.80584,14981000],["2021-08-30",60.799,57.65413,9763000],["2021-08-31",60.482,57.35352,10715000],["2021-09-01",59.978,56.87559,7046000],["2021-09-02",60.21,57.09559,8571000],["2021-09-03",61.071,57.91205,10294000],["2021-09-07",59.319,56.25068,23316000],["2021-09-08",58.354,55.33559,17215000],["2021-09-09",59.361,56.2905,15391000],["2021-09-10",59.811,56.71723,15575000],["2021-09-13",60.877,57.72808,13132000],["2021-09-14",60.35,57.22834,11812000],["2021-09-15",61.15,57.98697,11420000],["2021-09-16",61.585,58.39946,13524000],["2021-09-17",60.898,57.748,20142000],["2021-09-20",58.991,55.93964,13241000],["2021-09-21",58.622,55.58973,16045000],["2021-09-22",60.11,57.00076,10350000],["2021-09-23",61.256,58.08747,11004000],["2021-09-24",61.248,58.07989,7273000],["2021-09-27",61.667,58.62078,10892000],["2021-09-28",58.597,55.70243,20885000],["2021-09-29",56.751,53.94762,16577000],["2021-09-30",56.915,54.10353,10938000],["2021-10-01",56.973,54.15866,11157000],["2021-10-04",55.014,52.29644,16407000],["2021-10-05",55.59,52.84398,12056000],["2021-10-06",55.173,52.44758,15908000],["2021-10-07",55.582,52.83636,10535000],["2021-10-08",55.016,52.29833,8671000],["2021-10-11",55.244,52.51507,8923000],["2021-10-12",54.678,51.97704,12766000],["2021-10-13",54.441,51.75174,12538000],["2021-10-14",56.793,53.98755,15499000],["2021-10-15",56.447,53.65865,13248000],["2021-10-18",56.87,54.06075,12474000],["2021-10-19",57.083,54.26323,14995000],["2021-10-20",56.55,53.75655,16933000],["2021-10-21",55.542,52.79834,30650000],["2021-10-22",55.674,52.92384,18770000],["2021-10-25",55.197,52.47039,12826000],["2021-10-26",54.894,52.18236,11734000],["2021-10-27",55.362,52.62724,11838000],["2021-10-28",56.595,53.79934,22325000],["2021-10-29",56.357,53.57309,13381000],["2021-11-01",57.276,54.44669,10724000],["2021-11-02",57.424,54.58739,8970000],["2021-11-03",58.14,55.26802,7908000],["2021-11-04",59.873,56.9154,17965000],["2021-11-05",61.077,58.05993,21028000],["2021-11-08",60.907,57.89833,12598000],["2021-11-09",62.191,59.11891,12041000],["2021-11-10",60.578,57.58558,10898000],["2021-11-11",61.37,58.33846,8198000],["2021-11-12",62.442,59.3575,10591000],["2021-11-15",63.026,59.91265,13534000],["2021-11-16",63.426,60.2929,8523000],["2021-11-17",63.063,59.94783,9066000],["2021-11-18",63.58,60.4393,10002000],["2021-11-19",64.45,61.26631,18332000],["2021-11-22",64.67,61.47544,18759000],["2021-11-23",66.132,62.86523,17531000],["2021-11-24",66.079,62.81485,12152000],["2021-11-26",64.198,61.02676,8377000],["2021-11-29",68.054,64.69227,19639000],["2021-11-30",67.985,64.62669,27254000],["2021-12-01",69.353,65.92712,25249000],["2021-12-02",66.152,62.88424,23006000],["2021-12-03",66.147,62.87949,13856000],["2021-12-06",66.756,63.45839,12665000],["2021-12-07",70.615,67.12679,16016000],["2021-12-08",71.403,67.87585,11634000],["2021-12-09",69.939,66.48418,10828000],["2021-12-10",70.596,67.1087,8793000],["2021-12-13",68.497,65.1134,12440000],["2021-12-14",67.921,64.70757,13892000],["2021-12-15",69.731,66.43194,13627000],["2021-12-16",67.128,63.95208,13775000],["2021-12-17",66.917,63.75105,15633000],["2021-12-20",66.108,62.98033,9110000],["2021-12-21",68.307,65.07531,13405000],["2021-12-22",69.122,65.85174,10424000],["2021-12-23",69.872,66.56627,8674000],["2021-12-27",72.34,68.91749,10143000],["2021-12-28",71.61,68.22203,7816000],["2021-12-29",72.675,69.23663,6902000],["2021-12-30",71.833,68.43446,5216000],["2021-12-31",71.915,68.51259,7138000],["2022-01-03",72.546,69.11374,10602000],["2022-01-04",71.2,67.83142,14566000],["2022-01-05",69.181,65.90794,13994000],["2022-01-06",70.191,66.87016,11896000],["2022-01-07",66.929,63.76249,15698000],["2022-01-10",66.429,63.28614,16246000],["2022-01-11",67.321,64.13593,9189000],["2022-01-12",68.632,65.38493,9286000],["2022-01-13",68.677,65.42778,29135000],["2022-01-14",72.982,69.52911,19416000],["2022-01-18",67.901,64.68852,20069000],["2022-01-19",64.273,61.23216,18340000],["2022-01-20",61.967,59.03524,19444000],["2022-01-21",60.579,57.71292,22222000],["2022-01-24",62.182,59.24007,24890000],["2022-01-25",58.823,56.04,18846000],["2022-01-26",59.667,56.84406,23637000],["2022-01-27",55.53,52.90279,30943000],["2022-01-28",56.114,53.45916,20024000],["2022-01-31",58.992,56.201,19000000],["2022-02-01",58.947,56.15812,11355000],["2022-02-02",61.177,58.28261,16622000],["2022-02-03",58.876,56.09049,20076000],["2022-02-04",57.907,55.16734,14462000],["2022-02-07",57.137,54.43376,10859000],["2022-02-08",57.629,54.90249,12958000],["2022-02-09",60.744,57.8701,12072000],["2022-02-10",59.487,56.67257,15148000],["2022-02-11",55.999,53.34961,15785000],["2022-02-14",55.825,53.18384,13459000],["2022-02-15",59.382,56.57254,14344000],["2022-02-16",59.147,56.34866,8048000],["2022-02-17",58.061,55.31404,12909000],["2022-02-18",56.999,54.30229,12481000],["2022-02-22",55.972,53.32388,12194000],["2022-02-23",54.239,51.67287,12435000],["2022-02-24",56.288,53.62493,15628000],["2022-02-25",57.32,54.60811,10847000],["2022-02-28",56.135,53.47917,14065000],["2022-03-01",54.057,51.49948,16089000],["2022-03-02",55.402,52.78084,12451000],["2022-03-03",54.351,51.77958,10339000],["2022-03-04",52.578,50.09045,14386000],["2022-03-07",48.915,46.60076,21396000],["2022-03-08",49.037,46.71698,21558000],["2022-03-09",51.731,49.28354,14437000],["2022-03-10",49.707,47.35529,11106000],["2022-03-11",48.339,46.05201,10389000],["2022-03-14",46.9,44.68108,15870000],["2022-03-15",48.472,46.32688,12455000],["2022-03-16",51.449,49.17213,16659000],["2022-03-17",52.632,50.30278,13627000],["2022-03-18",54.464,52.05371,22237000],["2022-03-21",53.686,51.31014,10517000],["2022-03-22",54.676,52.25632,10664000],["2022-03-23",53.099,50.7491,9835000],["2022-03-24",55.622,53.16046,12124000],["2022-03-25",55.482,53.02665,7531000],["2022-03-28",55.731,53.26463,7338000],["2022-03-29",56.893,54.37522,11139000],["2022-03-30",54.856,52.42836,12981000],["2022-03-31",53.761,51.38182,14703000],["2022-04-01",52.545,50.21962,12084000],["2022-04-04",53.555,51.18493,8777000],["2022-04-05",50.364,48.13514,19670000],["2022-04-06",49.817,47.61237,15845000],["2022-04-07",50.334,48.10648,10095000],["2022-04-08",49.164,46.98825,10449000],["2022-04-11",47.576,45.47054,16953000],["2022-04-12",46.7,44.6333,16778000],["2022-04-13",47.261,45.16947,11396000],["2022-04-14",45.616,43.59727,13648000],["2022-04-18",47.055,44.97259,16631000],["2022-04-19",47.919,45.79836,12144000],["2022-04-20",48.145,46.01435,20233000],["2022-04-21",46.951,44.8732,22794000],["2022-04-22",46.313,44.26342,20282000],["2022-04-25",47.642,45.53361,14124000],["2022-04-26",45.722,43.69859,14974000],["2022-04-27",45.678,43.65652,12413000],["2022-04-28",48.449,46.3049,16784000],["2022-04-29",46.576,44.51479,14050000],["2022-05-02",47.932,45.81079,12866000],["2022-05-03",48.539,46.39091,9578000],["2022-05-04",50.592,48.35305,11962000],["2022-05-05",48.132,46.00193,14578000],["2022-05-06",47.823,45.7066,10680000],["2022-05-09",44.715,42.73615,18487000],["2022-05-10",45.912,43.88017,14134000],["2022-05-11",44.72,42.74092,11793000],["2022-05-12",46.043,44.00539,15558000],["2022-05-13",49.192,47.01502,19093000],["2022-05-16",48.247,46.11183,9689000],["2022-05-17",51.227,48.95996,16356000],["2022-05-18",47.748,45.63492,17105000],["2022-05-19",47.213,45.1236,11193000],["2022-05-20",47.412,45.31379,17158000],["2022-05-23",48.33,46.19116,10578000],["2022-05-24",47.097,45.01274,9431000],["2022-05-25",48.758,46.60022,12887000],["2022-05-26",50.921,48.6675,12922000],["2022-05-27",53.102,50.75198,16526000],["2022-05-31",52.003,49.70161,15011000],["2022-06-01",50.579,48.34063,10261000],["2022-06-02",52.33,50.01415,11600000],["2022-06-03",51.398,49.1234,13304000],["2022-06-06",51.626,49.34131,7852000],["2022-06-07",52.344,50.02753,11502000],["2022-06-08",51.213,48.94658,9009000],["2022-06-09",49.345,47.16125,8652000],["2022-06-10",47.441,45.34151,10987000],["2022-06-13",44.708,42.72946,14833000],["2022-06-14",44.977,43.13126,11689000],["2022-06-15",45.364,43.50238,15659000],["2022-06-16",41.83,40.11341,19042000],["2022-06-17",41.946,40.22465,17917000],["2022-06-21",43.304,41.52692,12126000],["2022-06-22",42.563,40.81632,11078000],["2022-06-23",42.408,40.66769,9030000],["2022-06-24",45.019,43.17154,14217000],["2022-06-27",44.979,43.13318,7695000],["2022-06-28",43.826,42.02749,9379000],["2022-06-29",42.705,40.9525,11751000],["2022-06-30",42.615,40.8662,10663000],["2022-07-01",39.483,37.86272,29500000],["2022-07-05",38.877,37.28159,26882000],["2022-07-06",39.169,37.5616,12516000],["2022-07-07",41.488,39.78544,13753000],["2022-07-08",41.512,39.80846,9213000],["2022-07-11",40.241,38.58962,11137000],["2022-07-12",40.587,38.92142,9538000],["2022-07-13",41.201,39.51022,9220000],["2022-07-14",41.932,40.21122,11114000],["2022-07-15",42.713,40.96017,13375000],["2022-07-18",42.316,40.57946,9080000],["2022-07-19",44.694,42.85987,14888000],["2022-07-20",46.51,44.60136,18505000],["2022-07-21",47.613,45.65909,13812000],["2022-07-22",46.399,44.49491,13265000],["2022-07-25",45.745,43.86774,11483000],["2022-07-26",44.723,42.88769,11291000],["2022-07-27",46.766,44.84684,16886000],["2022-07-28",48.494,46.50393,23813000],["2022-07-29",50.051,47.99704,24772000],["2022-08-01",50.28,48.21664,20002000],["2022-08-02",50.265,48.20226,14588000],["2022-08-03",52.469,50.31581,22118000],["2022-08-04",53.185,51.00243,16144000],["2022-08-05",51.997,49.86318,10452000],["2022-08-08",50.954,48.86297,10173000],["2022-08-09",46.94,45.01371,28792000],["2022-08-10",49.495,47.46385,19799000],["2022-08-11",49.746,47.70455,18041000],["2022-08-12",51.859,49.73085,12588000],["2022-08-15",51.729,49.60618,9659000],["2022-08-16",51.036,48.94161,12301000],["2022-08-17",49.756,47.71414,14021000],["2022-08-18",50.315,48.2502,12763000],["2022-08-19",47.679,45.72238,20104000],["2022-08-22",45.757,43.87926,14652000],["2022-08-23",46.397,44.49299,8103000],["2022-08-24",46.301,44.40093,6849000],["2022-08-25",47.819,45.85663,9490000],["2022-08-26",45.331,43.47073,15863000],["2022-08-29",44.454,42.62972,10082000],["2022-08-30",44.268,42.45136,14187000],["2022-08-31",43.791,41.99393,12324000],["2022-09-01",43.204,41.43102,18830000],["2022-09-02",43.021,41.25553,13680000],["2022-09-06",42.676,40.92468,11633000],["2022-09-07",43.2,41.42719,12013000],["2022-09-08",43.916,42.1138,14205000],["2022-09-09",45.078,43.22811,12933000],["2022-09-12",44.73,42.89439,9988000],["2022-09-13",42.048,40.47857,18942000],["2022-09-14",42.176,40.60178,10615000],["2022-09-15",41.344,39.80084,11987000],["2022-09-16",40.922,39.39459,18613000],["2022-09-19",40.922,39.39459,9364000],["2022-09-20",40.34,38.83431,8927000],["2022-09-21",39.865,38.37704,10621000],["2022-09-22",38.683,37.23916,15202000],["2022-09-23",38.056,36.63557,14622000],["2022-09-26",37.144,35.75761,11251000],["2022-09-27",37.67,36.26397,11831000],["2022-09-28",38.165,36.7405,10841000],["2022-09-29",37.055,35.67193,15439000],["2022-09-30",36.6,35.23391,19091000],["2022-10-03",38.968,37.51353,25300000],["2022-10-04",40.063,38.56765,20566000],["2022-10-05",39.991,38.49834,14070000],["2022-10-06",39.76,38.27596,13586000],["2022-10-07",37.484,36.08491,20796000],["2022-10-10",35.072,33.76294,39506000],["2022-10-11",32.705,31.48429,53132000],["2022-10-12",32.398,31.18874,36663000],["2022-10-13",34.061,32.78968,45293000],["2022-10-14",31.495,30.31945,30398000],["2022-10-17",31.542,30.3647,51439000],["2022-10-18",32.206,31.00392,25077000],["2022-10-19",33.008,31.77598,26915000],["2022-10-20",35.587,34.25872,58751000],["2022-10-21",36.929,35.55062,27665000],["2022-10-24",37.396,36.0002,20117000],["2022-10-25",37.986,36.56818,17499000],["2022-10-26",38.56,37.12076,24178000],["2022-10-27",38.911,37.45866,22885000],["2022-10-28",40.559,39.04514,18155000],["2022-10-31",40.478,38.96717,18772000],["2022-11-01",41.271,39.73057,15682000],["2022-11-02",39.552,38.07573,21731000],["2022-11-03",39.342,37.87357,16563000],["2022-11-04",41.954,40.38807,24227000],["2022-11-07",43.497,41.87349,18842000],["2022-11-08",44.486,42.82557,22260000],["2022-11-09",43.274,41.6588,17040000],["2022-11-10",48.541,46.72922,37191000],["2022-11-11",50.082,48.2127,26080000],["2022-11-14",48.07,46.2758,23472000],["2022-11-15",49.074,47.24232,22206000],["2022-11-16",45.538,43.83829,30079000],["2022-11-17",46.116,44.39472,15369000],["2022-11-18",45.67,43.96537,17363000],["2022-11-21",45.015,43.33482,9349000],["2022-11-22",45.562,43.8614,14115000],["2022-11-23",46.14,44.41784,8235000],["2022-11-25",45.325,43.63326,3789000],["2022-11-28",44.323,42.66866,11824000],["2022-11-29",44.205,42.55506,9030000],["2022-11-30",47.238,45.47485,22328000],["2022-12-01",46.314,44.58534,13779000],["2022-12-02",45.767,44.05875,11022000],["2022-12-05",45.26,43.57067,10886000],["2022-12-06",44.309,42.65517,9253000],["2022-12-07",44.428,42.76973,11129000],["2022-12-08",45.5,43.80172,12370000],["2022-12-09",45.02,43.33964,9542000],["2022-12-12",46.43,44.697,12138000],["2022-12-13",47.594,45.98842,15369000],["2022-12-14",46.824,45.2444,12108000],["2022-12-15",44.606,43.10122,15531000],["2022-12-16",44.392,42.89444,17715000],["2022-12-19",43.869,42.38908,10645000],["2022-12-20",43.736,42.26057,9097000],["2022-12-21",44.787,43.27612,9464000],["2022-12-22",40.911,39.53086,31757000],["2022-12-23",41.212,39.82171,10546000],["2022-12-27",40.546,39.17819,11120000],["2022-12-28",40.28,38.92116,8731000],["2022-12-29",42.061,40.64207,12309000],["2022-12-30",42.03,40.61213,7321000],["2023-01-03",41.43,40.03237,13249000],["2023-01-04",42.246,40.82084,10525000],["2023-01-05",41.706,40.29905,9834000],["2023-01-06",44.527,43.02489,14810000],["2023-01-09",45.243,43.71674,14079000],["2023-01-10",45.861,44.31388,10676000],["2023-01-11",46.43,44.86369,15429000],["2023-01-12",47.004,45.41832,14299000],["2023-01-13",47.367,45.76908,12025000],["2023-01-17",47.099,45.51012,9474000],["2023-01-18",46.689,45.11396,11939000],["2023-01-19",45.389,43.8578,10887000],["2023-01-20",47.25,45.65602,12599000],["2023-01-23",49.078,47.42236,16545000],["2023-01-24",48.75,47.10542,9723000],["2023-01-25",48.84,47.19239,17697000],["2023-01-26",49.775,48.09584,24658000],["2023-01-27",48.288,46.659,17116000],["2023-01-30",47.863,46.24834,15608000],["2023-01-31",50.01,48.32291,18132000],["2023-02-01",53.026,51.23717,24886000],["2023-02-02",54.104,52.2788,20193000],["2023-02-03",52.925,51.13958,12684000],["2023-02-06",52.095,50.33759,10082000],["2023-02-07",53.324,51.52512,12541000],["2023-02-08",51.791,50.04383,11435000],["2023-02-09",51.552,49.81289,10732000],["2023-02-10",50.5,48.79639,10364000],["2023-02-13",51.029,49.30754,8892000],["2023-02-14",51.621,49.87957,9487000],["2023-02-15",52.029,50.2738,8541000],["2023-02-16",50.133,48.44177,10906000],["2023-02-17",49.566,47.89389,13841000],["2023-02-21",47.829,46.21549,12458000],["2023-02-22",47.724,46.11404,10418000],["2023-02-23",48.538,46.90057,12271000],["2023-02-24",47.861,46.24641,10353000],["2023-02-27",48.271,46.64258,7905000],["2023-02-28",48.601,46.96144,10899000],["2023-03-01",49.092,47.43589,8566000],["2023-03-02",48.998,47.34505,8731000],["2023-03-03",49.165,47.50643,16844000],["2023-03-06",48.522,46.88512,9731000],["2023-03-07",47.966,46.34787,9382000],["2023-03-08",49.34,47.67552,10541000],["2023-03-09",49.028,47.37405,13287000],["2023-03-10",47.882,46.2667,11804000],["2023-03-13",47.7,46.09084,9427000],["2023-03-14",49.398,47.9048,13106000],["2023-03-15",48.705,47.23275,12145000],["2023-03-16",51.519,49.96169,17754000],["2023-03-17",50.836,49.29934,17026000],["2023-03-20",51.329,49.77744,7553000],["2023-03-21",50.736,49.20235,10286000],["2023-03-22",50.63,49.09956,12139000],["2023-03-23",52.359,50.7763,15379000],["2023-03-24",50.206,48.68837,13960000],["2023-03-27",49.577,48.07839,11071000],["2023-03-28",48.508,47.04171,14636000],["2023-03-29",51.575,50.016,20722000],["2023-03-30",53.136,51.52981,20558000],["2023-03-31",53.012,51.40957,11637000],["2023-04-03",52.151,50.57459,11100000],["2023-04-04",50.429,48.90464,12698000],["2023-04-05",49.348,47.85632,16073000],["2023-04-06",49.379,47.88638,9652000],["2023-04-10",50.746,49.21206,13389000],["2023-04-11",50.751,49.2169,9080000],["2023-04-12",49.707,48.20446,9728000],["2023-04-13",49.835,48.3286,12971000],["2023-04-14",50.084,48.57007,9245000],["2023-04-17",49.266,47.77679,12478000],["2023-04-18",49.537,48.0396,8993000],["2023-04-19",49.102,47.61775,17221000],["2023-04-20",52.652,51.06044,40480000],["2023-04-21",51.719,50.15564,14387000],["2023-04-24",51.438,49.88314,10247000],["2023-04-25",49.972,48.46145,13711000],["2023-04-26",49.74,48.23647,12949000],["2023-04-27",51.889,50.3205,19831000],["2023-04-28",52.408,50.82382,11458000],["2023-05-01",52.383,50.79957,8383000],["2023-05-02",52.188,50.61047,9466000],["2023-05-03",51.455,49.89962,13628000],["2023-05-04",51.224,49.67561,7802000],["2023-05-05",52.976,51.37465,14018000],["2023-05-08",52.679,51.08663,7957000],["2023-05-09",51.577,50.01793,10002000],["2023-05-10",52.73,51.13607,10968000],["2023-05-11",52.748,51.15354,7162000],["2023-05-12",52.71,51.1167,9168000],["2023-05-15",55.227,53.5576,17454000],["2023-05-16",55.893,54.20347,17385000],["2023-05-17",57.411,55.67559,16672000],["2023-05-18",59.874,58.06413,19223000],["2023-05-19",58.886,57.106,12253000],["2023-05-22",58.507,56.73846,10423000],["2023-05-23",57.349,55.61546,10667000],["2023-05-24",56.587,54.8765,13255000],["2023-05-25",60.21,58.38998,20554000],["2023-05-26",62.825,60.92593,21989000],["2023-05-30",62.996,61.09176,13656000],["2023-05-31",61.67,59.80584,26891000],["2023-06-01",61.986,60.1123,14556000],["2023-06-02",61.367,59.512,11814000],["2023-06-05",60.561,58.73038,10441000],["2023-06-06",61.22,59.36945,11062000],["2023-06-07",61.078,59.23174,12027000],["2023-06-08",61.454,59.59638,9108000],["2023-06-09",60.659,58.82541,10669000],["2023-06-12",62.753,60.85611,15094000],["2023-06-13",62.554,60.83034,11759000],["2023-06-14",63.003,61.26696,11219000],["2023-06-15",62.1,60.38885,18624000],["2023-06-16",61.265,59.57685,26787000],["2023-06-20",61.428,59.73536,9811000],["2023-06-21",60.58,58.91073,8987000],["2023-06-22",61.987,60.27896,11735000],["2023-06-23",60.876,59.19857,10806000],["2023-06-26",62.033,60.3237,13440000],["2023-06-27",64.916,63.12725,13355000],["2023-06-28",64.218,62.44849,11806000],["2023-06-29",64.036,62.27151,14023000],["2023-06-30",64.286,62.51461,10867000],["2023-07-03",65.099,63.30521,6219000],["2023-07-05",62.858,61.12596,11052000],["2023-07-06",62.1,60.38885,12975000],["2023-07-07",61.787,60.08447,7288000],["2023-07-10",62.764,61.03455,12882000],["2023-07-11",61.942,60.23521,12028000],["2023-07-12",62.26,60.54444,13032000],["2023-07-13",63.83,62.07118,10887000],["2023-07-14",63.856,62.09646,9191000],["2023-07-17",66.007,64.18819,13834000],["2023-07-18",65.594,63.78658,10231000],["2023-07-19",64.011,62.24718,9326000],["2023-07-20",61.552,59.85594,16720000],["2023-07-21",62.363,60.6446,25742000],["2023-07-24",63.903,62.14217,11475000],["2023-07-25",65.024,63.23227,9087000],["2023-07-26",64.237,62.46696,13614000],["2023-07-27",70.195,68.26079,33900000],["2023-07-28",72.126,70.13858,18500000],["2023-07-31",71.849,69.86921,11332000],["2023-08-01",71.59,69.61736,9528000],["2023-08-02",68.588,66.69808,14973000],["2023-08-03",69.336,67.42547,12155000],["2023-08-04",69.046,67.14346,6652000],["2023-08-07",70.536,68.59239,6848000],["2023-08-08",69.6,67.68218,8094000],["2023-08-09",68.605,66.7146,8139000],["2023-08-10",68.639,66.74766,9376000],["2023-08-11",65.197,63.40051,16035000],["2023-08-14",66.72,64.88154,13017000],["2023-08-15",65.583,63.77587,6713000],["2023-08-16",64.629,62.84817,8088000],["2023-08-17",64.856,63.0689,8914000],["2023-08-18",65.294,63.49483,9336000],["2023-08-21",66.924,65.07993,9083000],["2023-08-22",66.682,64.84459,6273000],["2023-08-23",67.809,65.94053,8713000],["2023-08-24",65.593,63.78559,11349000],["2023-08-25",66.027,64.20763,7601000],["2023-08-28",66.632,64.79597,6092000],["2023-08-29",68.465,66.57847,10398000],["2023-08-30",68.653,66.76129,9026000],["2023-08-31",70.24,68.30453,16816000],["2023-09-01",70.196,68.26176,6454000],["2023-09-05",70.077,68.14605,5199000],["2023-09-06",69.624,67.70553,9013000],["2023-09-07",67.67,65.80537,12039000],["2023-09-08",66.888,65.04491,9023000],["2023-09-11",66.368,64.53925,9529000],["2023-09-12",65.27,63.66334,8924000],["2023-09-13",65.866,64.24467,8777000],["2023-09-14",65.643,64.02715,10359000],["2023-09-15",62.311,60.77719,31613000],["2023-09-18",63.565,62.00032,12598000],["2023-09-19",62.515,60.97616,10945000],["2023-09-20",61.886,60.36264,8468000],["2023-09-21",61.039,59.5365,11694000],["2023-09-22",61.911,60.38703,12743000],["2023-09-25",62.059,60.53138,7635000],["2023-09-26",60.6,59.1083,10590000],["2023-09-27",61.392,59.8808,11951000],["2023-09-28",62.752,61.20733,11734000],["2023-09-29",62.677,61.13417,7707000],["2023-10-02",63.088,61.53506,9882000],["2023-10-03",61.811,60.28949,10197000],["2023-10-04",63.238,61.68136,9588000],["2023-10-05",62.583,61.04249,7537000],["2023-10-06",62.811,61.26488,10649000],["2023-10-09",62.769,61.2239,6921000],["2023-10-10",63.438,61.87644,6741000],["2023-10-11",64.173,62.59335,6615000],["2023-10-12",65.496,63.88379,13285000],["2023-10-13",64.512,62.92402,12292000],["2023-10-16",65.07,63.46827,9990000],["2023-10-17",64.995,63.39512,10340000],["2023-10-18",64.224,62.64309,13346000],["2023-10-19",60.195,58.71328,25078000],["2023-10-20",60.035,58.55721,13013000],["2023-10-23",59.958,58.48211,8106000],["2023-10-24",60.402,58.91518,9659000],["2023-10-25",58.334,56.89808,11332000],["2023-10-26",58.513,57.07267,11976000],["2023-10-27",58.402,56.96441,9497000],["2023-10-30",58.35,56.91369,8657000],["2023-10-31",58.822,57.37407,8179000],["2023-11-01",60.666,59.17268,10439000],["2023-11-02",62.328,60.79377,13560000],["2023-11-03",63.408,61.84718,9832000],["2023-11-06",63.905,62.33195,6929000],["2023-11-07",64.126,62.5475,8192000],["2023-11-08",64.758,63.16396,7304000],["2023-11-09",65.026,63.42537,12196000],["2023-11-10",68.543,66.85577,13734000],["2023-11-13",67.343,65.68532,8158000],["2023-11-14",69.492,67.78141,9555000],["2023-11-15",69.79,68.0721,6295000],["2023-11-16",70.044,68.31984,10047000],["2023-11-17",70.034,68.31007,10265000],["2023-11-20",71.915,70.14478,10264000],["2023-11-21",70.737,68.99577,8709000],["2023-11-22",71.746,69.97994,7819000],["2023-11-24",71.75,69.98384,3006000],["2023-11-27",72.245,70.46665,6819000],["2023-11-28",71.039,69.29034,9053000],["2023-11-29",71.399,69.64148,8125000],["2023-11-30",71.592,69.82973,12922000],["2023-12-01",72.208,70.43056,6919000],["2023-12-04",71.006,69.25815,9036000],["2023-12-05",69.714,67.99796,12201000],["2023-12-06",69.487,67.77654,6348000],["2023-12-07",70.803,69.06016,9009000],["2023-12-08",70.317,68.5861,7944000],["2023-12-11",73.559,71.74829,15849000],["2023-12-12",73.124,71.51847,12019000],["2023-12-13",73.465,71.85198,8889000],["2023-12-14",76.721,75.0365,17234000],["2023-12-15",77.35,75.65169,17817000],["2023-12-18",76.992,75.30154,8841000],["2023-12-19",78.101,76.3862,8906000],["2023-12-20",75.493,73.83545,11409000],["2023-12-21",77.692,75.98617,9349000],["2023-12-22",77.999,76.28643,5251000],["2023-12-26",79.571,77.82391,6941000],["2023-12-27",79.493,77.74763,7623000],["2023-12-28",78.967,77.23318,6007000],["2023-12-29",78.326,76.60624,5191000],["2024-01-02",74.93,73.28482,11136000],["2024-01-03",73.693,72.07497,9224000],["2024-01-04",73.108,71.50283,10330000],["2024-01-05",73.24,71.63192,8219000],["2024-01-08",75.716,74.05357,10889000],["2024-01-09",75.202,73.55084,5904000],["2024-01-10",74.969,73.32295,8376000],["2024-01-11",76.02,74.35088,7742000],["2024-01-12",75.967,74.29905,4972000],["2024-01-16",76.114,74.44281,6847000],["2024-01-17",75.29,73.63692,9631000],["2024-01-18",78.565,76.84,14863000],["2024-01-19",82.632,80.81772,18628000],["2024-01-22",83.354,81.52385,13652000],["2024-01-23",83.039,81.21577,8243000],["2024-01-24",84.816,82.95376,19276000],["2024-01-25",86.56,84.65945,31073000],["2024-01-26",83.904,82.06177,16751000],["2024-01-29",84.58,82.72294,9904000],["2024-01-30",83.579,81.74393,10696000],["2024-01-31",82.517,80.70523,9969000],["2024-02-01",83.221,81.39377,7633000],["2024-02-02",83.87,82.02853,7629000],["2024-02-05",85.132,83.26282,8651000],["2024-02-06",83.462,81.62949,10546000],["2024-02-07",84.854,82.99091,8570000],["2024-02-08",86.436,84.53819,8627000],["2024-02-09",91.158,89.1565,18363000],["2024-02-12",90.8,88.80637,12542000],["2024-02-13",89.259,87.29921,12595000],["2024-02-14",91.57,89.55946,11849000],["2024-02-15",91.378,89.37167,8529000],["2024-02-16",92.603,90.56979,13280000],["2024-02-20",90.044,88.06697,10890000],["2024-02-21",90.193,88.2127,7123000],["2024-02-22",94.436,92.36253,12639000],["2024-02-23",92.85,90.81136,6868000],["2024-02-26",93.876,91.81482,6091000],["2024-02-27",93.073,91.02946,6303000],["2024-02-28",92.267,90.24116,6150000],["2024-02-29",93.825,91.76495,13084000],["2024-03-01",98.153,95.99793,11111000],["2024-03-04",97.752,95.60574,9016000],["2024-03-05",96.31,94.19539,13083000],["2024-03-06",98.186,96.03021,14329000],["2024-03-07",99.457,97.2733,10974000],["2024-03-08",95.665,93.56456,13313000],["2024-03-11",93.12,91.07543,13267000],["2024-03-12",95.083,93.1955,13512000],["2024-03-13",92.671,90.83138,10080000],["2024-03-14",92.568,90.73043,9964000],["2024-03-15",91.009,89.20237,19745000],["2024-03-18",92.528,90.69121,7510000],["2024-03-19",93.105,91.25677,7029000],["2024-03-20",94.908,93.02396,8493000],["2024-03-21",98.257,96.3065,14078000],["2024-03-22",97.79,95.84877,6901000],["2024-03-25",97.146,95.21756,7405000],["2024-03-26",96.723,94.80295,8589000],["2024-03-27",96.567,94.65004,5896000],["2024-03-28",97.157,95.22833,6639000],["2024-04-01",98.179,96.23004,6514000],["2024-04-02",96.733,94.81274,9071000],["2024-04-03",97.837,95.89482,7302000],["2024-04-04",95.163,93.27391,9919000],["2024-04-05",96.858,94.93526,8048000],["2024-04-08",96.726,94.80588,5609000],["2024-04-09",97.334,95.40181,5207000],["2024-04-10",96.164,94.25504,5976000],["2024-04-11",98.348,96.39568,7055000],["2024-04-12",95.704,93.80417,9893000],["2024-04-15",94.617,92.73874,7691000],["2024-04-16",96.323,94.41088,5448000],["2024-04-17",91.226,89.41506,16686000],["2024-04-18",88.892,87.12739,23074000],["2024-04-19",87.025,85.29745,13545000],["2024-04-22",86.807,85.08379,18563000],["2024-04-23",88.742,86.98038,9823000],["2024-04-24",88.489,86.73239,19491000],["2024-04-25",90.147,88.35748,13093000],["2024-04-26",92.537,90.70005,13971000],["2024-04-29",92.881,91.0372,9025000],["2024-04-30",89.441,87.6655,9737000],["2024-05-01",86.81,85.08672,11878000],["2024-05-02",88.368,86.61379,7245000],["2024-05-03",90.853,89.04948,8752000],["2024-05-06",92.454,90.61868,7545000],["2024-05-07",91.491,89.6748,6746000],["2024-05-08",91.328,89.51505,5539000],["2024-05-09",90.754,88.95244,5767000],["2024-05-10",91.542,89.72479,5100000],["2024-05-13",90.379,88.58488,7394000],["2024-05-14",91.254,89.4425,5751000],["2024-05-15",94.775,92.89361,7133000],["2024-05-16",94.29,92.41825,8124000],["2024-05-17",91.207,89.39645,9106000],["2024-05-20",94.204,92.33395,6650000],["2024-05-21",96.4,94.48635,14234000],["2024-05-22",96.577,94.65984,8938000],["2024-05-23",95.813,93.91101,10576000],["2024-05-24",97.057,95.13033,7196000],["2024-05-28",97.126,95.19794,9942000],["2024-05-29",95.324,93.43171,8802000],["2024-05-30",95.07,93.18275,10577000],["2024-05-31",93.244,91.39301,15598000],["2024-06-03",93.563,91.70568,6806000],["2024-06-04",92.273,90.44128,6672000],["2024-06-05",97.172,95.24302,11660000],["2024-06-06",96.219,94.30894,8045000],["2024-06-07",96.272,94.36091,5813000],["2024-06-10",100.307,98.31579,10591000],["2024-06-11",99.975,97.99039,7123000],["2024-06-12",103.763,101.70319,15063000],["2024-06-13",103.85,101.78846,9582000],["2024-06-14",103.598,101.54146,6205000],["2024-06-17",107.17,105.04256,10497000],["2024-06-18",108.958,106.99474,11927000],["2024-06-20",106.131,104.21867,14615000],["2024-06-21",105.035,103.14243,16514000],["2024-06-24",102.442,100.59617,10415000],["2024-06-25",105.29,103.39285,8646000],["2024-06-26",105.576,103.67368,8787000],["2024-06-27",105.583,103.68055,9148000],["2024-06-28",106.485,104.5663,12237000],["2024-07-01",106.063,104.15192,6145000],["2024-07-02",107.282,105.34893,5504000],["2024-07-03",108.274,106.32307,4308000],["2024-07-05",108.78,106.81994,5599000],["2024-07-08",110.161,108.17606,7275000],["2024-07-09",111.255,109.25035,6242000],["2024-07-10",112.73,110.69878,7749000],["2024-07-11",105.994,104.08415,13516000],["2024-07-12",106.982,105.05434,9459000],["2024-07-15",106.911,104.98462,7911000],["2024-07-16",107.599,105.66022,6284000],["2024-07-17",96.768,95.02438,21142000],["2024-07-18",95.26,93.54356,16199000],["2024-07-19",91.711,90.05851,14103000],["2024-07-22",97.706,95.9455,13319000],["2024-07-23",95.969,94.23978,6710000],["2024-07-24",90.987,89.34754,13159000],["2024-07-25",88.412,86.81895,19318000],["2024-07-26",89.464,87.852,11679000],["2024-07-29",89.234,87.62614,8251000],["2024-07-30",85.486,83.94566,13399000],["2024-07-31",92.124,90.46406,19419000],["2024-08-01",83.033,81.53687,28880000],["2024-08-02",76.3,74.9252,27073000],["2024-08-05",77.039,75.65087,23639000],["2024-08-06",77.017,75.62927,12832000],["2024-08-07",74.805,73.45712,12823000],["2024-08-08",79.913,78.4731,14911000],["2024-08-09",80.79,79.33429,12528000],["2024-08-12",81.089,79.62789,7256000],["2024-08-13",84.076,82.56107,15018000],["2024-08-14",84.533,83.00984,8602000],["2024-08-15",89.01,87.40617,12064000],["2024-08-16",87.114,85.54434,11232000],["2024-08-19",88.128,86.54007,10306000],["2024-08-20",86.286,84.73125,9951000],["2024-08-21",87.333,85.7594,8452000],["2024-08-22",83.572,82.06617,13665000],["2024-08-23",84.737,83.21017,10671000],["2024-08-26",81.891,80.41545,11154000],["2024-08-27",82.044,80.56569,8911000],["2024-08-28",80.511,79.06032,11739000],["2024-08-29",79.732,78.29535,12437000],["2024-08-30",82.101,80.62166,12427000],["2024-09-03",76.572,75.19229,16690000],["2024-09-04",76.444,75.06659,9434000],["2024-09-05",75.592,74.22996,8197000],["2024-09-06",73.383,72.06076,15530000],["2024-09-09",73.431,72.10788,11506000],["2024-09-10",73.156,71.83784,13518000],["2024-09-11",76.685,75.30325,22202000],["2024-09-12",74.778,73.43061,15067000],["2024-09-13",76.972,75.58508,8713000],["2024-09-16",75.847,74.48035,12521000],["2024-09-17",76.604,75.45251,11458000],["2024-09-18",75.587,74.4508,11523000],["2024-09-19",78.907,77.72091,15943000],["2024-09-20",77.319,76.15676,29262000],["2024-09-23",78.408,77.2294,7389000],["2024-09-24",79.106,77.91692,9895000],["2024-09-25",80.375,79.16682,11680000],["2024-09-26",84.75,83.47607,20680000],["2024-09-27",82.712,81.4687,13895000],["2024-09-30",81.608,80.3813,10983000],["2024-10-01",79.738,78.53941,14368000],["2024-10-02",81.409,80.18528,14324000],["2024-10-03",81.11,79.89079,6725800],["2024-10-04",81.54,80.31434,7574100],["2024-10-07",80.61,79.3983,7542700],["2024-10-08",81.01,79.79229,6913500],["2024-10-09",82.86,81.61449,9078600],["2024-10-10",82.06,80.8265,7159500],["2024-10-11",82.89,81.64403,6530300],["2024-10-14",85.7,84.41179,8155000],["2024-10-15",76.36,75.21219,25611300],["2024-10-16",74.14,73.02557,20469200],["2024-10-17",73.14,72.04059,20940600],["2024-10-18",72.84,71.74508,18493400],["2024-10-21",72.84,71.74508,12374900],["2024-10-22",73,71.90269,13307000],["2024-10-23",72.86,71.7648,20569100],["2024-10-24",76.57,75.41904,23196200],["2024-10-25",77.68,76.51234,14591100],["2024-10-28",75.45,74.31586,10175800],["2024-10-29",78.31,77.13287,12540800],["2024-10-30",76.45,75.30083,11076800],["2024-10-31",74.35,73.23238,13044900],["2024-11-01",74.8,73.67564,10317500],["2024-11-04",74.17,73.0551,7773000],["2024-11-05",76.4,75.25159,8004900],["2024-11-06",76.78,75.62586,15034800],["2024-11-07",79.21,78.01934,11523600],["2024-11-08",78.2,77.02452,7527100],["2024-11-11",76.17,75.02504,10306200],["2024-11-12",75.7,74.56211,9672300],["2024-11-13",73.85,72.73991,11618100],["2024-11-14",74.79,73.66578,9993900],["2024-11-15",70.05,68.99703,14577400],["2024-11-18",70.57,69.50922,11514900],["2024-11-19",70.17,69.11523,7445900],["2024-11-20",70.05,68.99703,8816900],["2024-11-21",73.13,72.03072,14509000],["2024-11-22",72.64,71.5481,8666500],["2024-11-25",73.71,72.60201,16714200],["2024-11-26",72.69,71.59735,7385200],["2024-11-27",71.57,70.49419,7846700],["2024-11-29",73.88,72.76946,10736500],["2024-12-02",78.51,77.32987,20059300],["2024-12-03",78.34,77.16241,9884600],["2024-12-04",78.26,77.08363,9380400],["2024-12-05",75.21,74.07947,12921600],["2024-12-06",76.59,75.43873,8330000],["2024-12-09",77.45,76.2858,10742200],["2024-12-10",75.13,74.00067,10620100],["2024-12-11",78.23,77.2907,14116900],["2024-12-12",75.58,74.67251,8641500],["2024-12-13",76.26,75.34435,10818700],["2024-12-16",77.83,76.89548,12749600],["2024-12-17",77.81,76.87574,14167900],["2024-12-18",75.2,74.29707,15804700],["2024-12-19",71.21,70.35498,17426400],["2024-12-20",71.79,70.928,29404500],["2024-12-23",73.8,72.91389,10406700],["2024-12-24",73.83,72.94351,5611700],["2024-12-26",73.99,73.10159,6297400],["2024-12-27",73.4,72.51868,5444100],["2024-12-30",72.15,71.28368,10381700],["2024-12-31",72.23,71.36272,7195200],["2025-01-02",72.44,71.57021,8075100],["2025-01-03",75.11,74.20815,8980100],["2025-01-06",77.98,77.04369,15164600],["2025-01-07",77.52,76.58921,10896600],["2025-01-08",77.04,76.11497,8690800],["2025-01-10",74.65,73.75368,11957600],["2025-01-13",74.45,73.55608,8321800],["2025-01-14",75.06,74.15876,9033100],["2025-01-15",76.15,75.23566,11085800],["2025-01-16",79.22,78.26881,19156600],["2025-01-17",80.3,79.33585,10351000],["2025-01-21",81.5,80.52142,10978300],["2025-01-22",83.25,82.25041,14716600],["2025-01-23",81.23,80.25467,11383300],["2025-01-24",79.68,78.72327,9091900],["2025-01-27",75.63,74.7219,19881300],["2025-01-28",74.51,73.61535,13597700],["2025-01-29",75.15,74.24768,14558900],["2025-01-30",80.73,79.76068,24878500],["2025-01-31",81.05,80.07683,18832500],["2025-02-03",80.19,79.22716,14537700],["2025-02-04",79.91,78.95051,9538800],["2025-02-05",81.94,80.95615,10738000],["2025-02-06",82.83,81.83546,9903200],["2025-02-07",82.33,81.34146,9833600],["2025-02-10",83.73,82.72466,13613100],["2025-02-11",83.26,82.2603,8903400],["2025-02-12",81.57,80.59058,7973000],["2025-02-13",83.3,82.29981,7845900],["2025-02-14",82.75,81.75641,9149500],["2025-02-18",86.58,85.54044,16205500],["2025-02-19",87.66,86.60747,15588000],["2025-02-20",89.02,87.95113,16888400],["2025-02-21",86.02,84.98716,12860900],["2025-02-24",83.34,82.33933,11728700],["2025-02-25",80.29,79.32596,19088100],["2025-02-26",81.3,80.32384,12427500],["2025-02-27",76.17,75.25542,14830200],["2025-02-28",76.74,75.81858,22608300],["2025-03-03",75.78,74.87011,14787100],["2025-03-04",76.44,75.52219,15417700],["2025-03-05",79.05,78.33656,15404800],["2025-03-06",76.47,75.77984,13195500],["2025-03-07",79.01,78.29692,14160300],["2025-03-10",73.81,73.14384,16652700],["2025-03-11",73.36,72.69791,12617500],["2025-03-12",76.59,75.89875,12702100],["2025-03-13",75.26,74.58076,9746200],["2025-03-14",78.69,77.9798,11862000],["2025-03-17",78.31,77.60323,9555200],["2025-03-18",77.36,76.66181,8094700],["2025-03-19",77.93,77.22666,8907200],["2025-03-20",77.55,76.85008,10689100],["2025-03-21",75.84,75.15552,20062000],["2025-03-24",77.99,77.28611,7954800],["2025-03-25",77.67,76.969,6437300],["2025-03-26",76.14,75.45281,7325600],["2025-03-27",74.81,74.13481,8441800],["2025-03-28",72.61,71.95467,9541500],["2025-03-31",72.7,72.04385,11778100],["2025-04-01",72.83,72.17269,9066200],["2025-04-02",73.78,73.11411,7641400],["2025-04-03",65.22,64.63138,19479400],["2025-04-04",59.09,58.5567,26250900],["2025-04-07",62.2,61.63863,28191400],["2025-04-08",60.25,59.70623,19560800],["2025-04-09",71.11,70.46821,29544700],["2025-04-10",66.43,65.83045,20011800],["2025-04-11",67.48,66.87098,14706200],["2025-04-14",67.86,67.24754,9945000],["2025-04-15",68.44,67.82231,10674200],["2025-04-16",65.14,64.55209,17845300],["2025-04-17",63.76,63.18455,13847700],["2025-04-21",62.39,61.82692,14302900],["2025-04-22",63.48,62.90708,10857300],["2025-04-23",66.73,66.12775,18214700],["2025-04-24",70.9,70.26011,18159400],["2025-04-25",71.42,70.77542,9751500],["2025-04-28",71.57,70.92406,10255000],["2025-04-29",70.9,70.26011,8583800],["2025-04-30",71.67,71.02315,11233900],["2025-05-01",71.73,71.08262,14147600],["2025-05-02",74.52,73.84744,13339400],["2025-05-05",73.91,73.24294,6960800],["2025-05-06",73.16,72.49972,6892700],["2025-05-07",75.06,74.38257,9984700],["2025-05-08",74.9,74.22401,10469400],["2025-05-09",75.36,74.67986,7037000],["2025-05-12",82.25,81.50767,17456900],["2025-05-13",85.25,84.4806,11920200],["2025-05-14",84.97,84.20312,8654500],["2025-05-15",84.79,84.02474,9058000],["2025-05-16",84.43,83.66799,10100400],["2025-05-19",83.82,83.06351,9222300],["2025-05-20",84.29,83.52926,6913300],["2025-05-21",82.79,82.04279,8082700],["2025-05-22",82.56,81.81487,6241600],["2025-05-23",81.06,80.3284,8276700],["2025-05-27",83.94,83.18242,9530200],["2025-05-28",84,83.24188,9464100],["2025-05-29",84.16,83.40044,8238500],["2025-05-30",80.79,80.06084,19191600],["2025-06-02",82.48,81.7356,8246300],["2025-06-03",83.66,82.90494,8920700],["2025-06-04",84.77,84.00493,7992200],["2025-06-05",84.91,84.14367,10907700],["2025-06-06",86.35,85.57066,7877800],["2025-06-09",88.3,87.50307,14496200],["2025-06-10",91,90.1787,11118900],["2025-06-11",90.95,90.12914,10646500],["2025-06-12",91.66,90.83275,5989700],["2025-06-13",89.52,88.71205,10979000],["2025-06-16",93.41,92.56694,11642100],["2025-06-17",92.66,91.82373,10229500],["2025-06-18",92.24,91.63496,9373900],["2025-06-20",90.49,89.89644,22925200],["2025-06-23",91.61,91.00909,12551300],["2025-06-24",95.63,95.00272,12838800],["2025-06-25",96.02,95.39016,8690500],["2025-06-26",96.84,96.20478,9477500],["2025-06-27",97.2,96.56242,10781000],["2025-06-30",97.34,96.70151,8218300],["2025-07-01",96.81,96.17497,9760300],["2025-07-02",98.83,98.18174,11023000],["2025-07-03",98.81,98.16187,5028900],["2025-07-07",98.14,97.49625,7239600],["2025-07-08",99.83,99.17518,9570200],["2025-07-09",99.81,99.1553,7323000],["2025-07-10",101.06,100.39711,6569800],["2025-07-11",101.73,101.06272,6203800],["2025-07-14",99.62,98.96655,12938100],["2025-07-15",101.07,100.40704,9190600],["2025-07-16",100.37,99.71164,15369700],["2025-07-17",100.79,100.12888,9745900],["2025-07-18",100.66,99.99974,8115500],["2025-07-21",101.74,101.07265,7026700],["2025-07-22",97.69,97.04921,14170100],["2025-07-23",97.1,96.46308,12013900],["2025-07-24",97.78,97.13862,9076600],["2025-07-25",96.96,96.324,8914400],["2025-07-28",98.62,97.97312,8156100],["2025-07-29",98.94,98.29102,7283700],["2025-07-30",99.09,98.44003,12529400],["2025-07-31",94.84,94.21791,27661800],["2025-08-01",96.37,95.73788,16601000],["2025-08-04",98.41,97.76449,11876700],["2025-08-05",96.68,96.04583,12100100],["2025-08-06",95.94,95.31069,10631900],["2025-08-07",99.15,98.49963,9572300],["2025-08-08",101.75,101.08258,8765100],["2025-08-11",102,101.33094,8637000],["2025-08-12",105.28,104.58942,11885800],["2025-08-13",106.74,106.03985,12118600],["2025-08-14",107.38,106.67565,11163800],["2025-08-15",99.51,98.85728,23155700],["2025-08-18",98.88,98.2314,15119300],["2025-08-19",100.33,99.6719,11622900],["2025-08-20",99.15,98.49963,14287700],["2025-08-21",98.41,97.76449,10706500],["2025-08-22",100.08,99.42354,9689700],["2025-08-25",101.28,100.61566,5438500],["2025-08-26",103.63,102.95025,11781100],["2025-08-27",103.67,102.98998,7214700],["2025-08-28",104.09,103.40723,7375200],["2025-08-29",100.15,99.49308,12178800],["2025-09-02",97.03,96.39355,14695200],["2025-09-03",97.74,97.09888,11023300],["2025-09-04",100.42,99.76131,8822400],["2025-09-05",102.95,102.27471,8142000],["2025-09-08",105.07,104.3808,7972700],["2025-09-09",105.57,104.87753,7264300],["2025-09-10",107.36,106.65578,12279400],["2025-09-11",115.58,114.82187,20296100],["2025-09-12",116.96,116.19282,11060500],["2025-09-15",119.21,118.42805,9785700],["2025-09-16",120.47,119.67979,9897200],["2025-09-17",121.9,121.10041,10996100],["2025-09-18",126.32,125.49142,13763900],["2025-09-19",126.92,126.08748,24271900],["2025-09-22",132.2,131.33286,13403700],["2025-09-23",131.92999,131.06461,12051100],["2025-09-24",128.32001,127.73003,12435900],["2025-09-25",128.13,127.5409,9621700],["2025-09-26",128.33,127.73998,8789000],["2025-09-29",131.09,130.48729,11015500],["2025-09-30",133.89999,133.28436,10328800],["2025-10-01",142.78999,142.13348,15549100],["2025-10-02",146.99001,146.31418,16417100],["2025-10-03",145.81,145.13962,8970300],["2025-10-06",149.14999,148.46423,11217100],["2025-10-07",140.35001,139.70471,16549800],["2025-10-08",142.53999,141.88464,13695700],["2025-10-09",141,140.35173,8102500],["2025-10-10",131.37,130.76601,18749000],["2025-10-13",137.81,137.17639,10048100],["2025-10-14",138.31,137.67409,10509700],["2025-10-15",144.78,144.11435,9722700],["2025-10-16",142.37,141.71544,11650300],["2025-10-17",141.50999,140.85936,6389800],["2025-10-20",144.05,143.3877,8919400],["2025-10-21",145.03999,144.37315,8855600],["2025-10-22",141.25,140.60057,16927800],["2025-10-23",147.53999,146.86165,13336600],["2025-10-24",151.67999,150.98262,10966400],["2025-10-27",156.89999,156.1786,13313100],["2025-10-28",155.62,154.9045,7939700],["2025-10-29",160.67,159.93129,12783300],["2025-10-30",161.00999,160.26971,10440600],["2025-10-31",157.46001,156.73604,9652100],["2025-11-03",161.24001,160.49867,7302400],["2025-11-04",155.78,155.06377,11211100],["2025-11-05",165.05,164.29115,11130200],["2025-11-06",162.19,161.44431,9640100],["2025-11-07",159.35001,158.61737,11609300],["2025-11-10",166.37,165.60509,10030600],["2025-11-11",159.17999,158.44814,9144600],["2025-11-12",161.42,160.67784,8950000],["2025-11-13",153.32001,152.61508,13693700],["2025-11-14",148.25999,147.57834,15076100],["2025-11-17",147.46001,146.78204,10487800],["2025-11-18",143.24001,142.58144,12706700],["2025-11-19",148.8,148.11586,9818300],["2025-11-20",139.59,138.9482,13695500],["2025-11-21",142.64999,141.99414,14654600],["2025-11-24",150.38,149.68861,23096000],["2025-11-25",151.92999,151.23146,9691500],["2025-11-26",155.14,154.42671,8398100],["2025-11-28",156,155.28276,4919200],["2025-12-01",154.78999,154.07832,7416700],["2025-12-02",158.19,157.46269,10711900],["2025-12-03",159.75,159.27731,9964300],["2025-12-04",157.09,156.62517,8834700],["2025-12-05",158.7,158.23041,7834100],["2025-12-08",162.74001,162.25847,10170500],["2025-12-09",165.81,165.31937,8127000],["2025-12-10",168.25999,167.76212,9259600],["2025-12-11",168.71001,168.2108,10000000],["2025-12-12",160.52,160.04501,11414800],["2025-12-15",164.3,163.81383,10258800],["2025-12-16",163.25999,162.77692,8078600],["2025-12-17",154.98,154.52141,12277800],["2025-12-18",164.7,164.21266,14006400],["2025-12-19",172.27,171.76027,38469400],["2025-12-22",175.25999,174.74141,11436100],["2025-12-23",175.16,174.64172,6483000],["2025-12-24",177.33,176.8053,2598900],["2025-12-26",178.07001,177.54312,5238900],["2025-12-29",175.87,175.34961,6663300],["2025-12-30",173.78,173.26579,5670800],["2025-12-31",171.17999,170.67348,4935800],["2026-01-02",185.06,184.51242,11957400],["2026-01-05",194.75999,194.1837,16268200],["2026-01-06",206.96001,206.34763,18787600],["2026-01-07",203.08,202.47908,15121000],["2026-01-08",200.96001,200.36537,13928600],["2026-01-09",218.36,217.71388,16758600],["2026-01-12",220.39999,219.74783,10749100],["2026-01-13",214.38,213.74567,12737000],["2026-01-14",208.78999,208.1722,18187200],["2026-01-15",217.47,216.82652,15249800],["2026-01-16",222.96001,222.30028,14392700],["2026-01-20",222.41,221.75191,11601700],["2026-01-21",228.39,227.7142,12454800],["2026-01-22",220.7,220.04695,11958600],["2026-01-23",217.94,217.29514,10156800],["2026-01-26",222.87,222.21054,10625600],["2026-01-27",238.46001,237.75441,12005900],["2026-01-28",239.58,238.87109,15630600],["2026-01-29",248.17,247.43568,16801600],["2026-01-30",233.46001,232.76921,18352900],["2026-02-02",237.5,236.79726,13299300],["2026-02-03",230.10001,229.41914,13500400],["2026-02-04",209.78,209.15926,19608000],["2026-02-05",213.31,212.67883,10928900],["2026-02-06",231.00999,230.32645,13848800],["2026-02-09",229.28,228.60158,9976700],["2026-02-10",226.61,225.93947,7909500],["2026-02-11",235.12,234.42429,9555800],["2026-02-12",231.28999,230.60562,10662100],["2026-02-13",235.53,234.83308,9905400],["2026-02-17",235.58,234.88293,7368500],["2026-02-18",240.09,239.37958,10095400],["2026-02-19",237.39,236.68756,6384200],["2026-02-20",244.92,244.1953,8601200],["2026-02-23",242.27,241.55315,9488000],["2026-02-24",244.25,243.52727,9087100],["2026-02-25",249.48,248.74179,9835400],["2026-02-26",239.07001,238.36261,10700300],["2026-02-27",233.89,233.19792,12988900],["2026-03-02",231,230.31648,10294000],["2026-03-03",217.27,216.62712,12442300],["2026-03-04",222.99001,222.59657,8614400],["2026-03-05",214.67999,214.30122,10241000],["2026-03-06",199.33,198.9783,13597800],["2026-03-09",211.14999,210.77744,13421000],["2026-03-10",215.23,214.85023,10699700],["2026-03-11",218.87,218.48383,7160500],["2026-03-12",209.49001,209.12039,9932900],["2026-03-13",212.2,211.82559,8906500],["2026-03-16",219.39999,219.01288,9533100],["2026-03-17",226.47,226.07042,10043700],["2026-03-18",224.71001,224.31352,12478800],["2026-03-19",233.99001,233.57716,10101900],["2026-03-20",228.36,227.95708,26176400],["2026-03-23",233.31,232.89835,9506200],["2026-03-24",238.84,238.41858,7388000],["2026-03-25",233.45,233.0381,8330600],["2026-03-26",211.62,211.24661,13460500],["2026-03-27",211.41,211.03699,8503300],["2026-03-30",199.92999,199.57722,11921000],["2026-03-31",213.66,213.28304,11725000],["2026-04-01",222.00999,221.61829,10697600],["2026-04-02",218.44,218.05458,6805400],["2026-04-06",220.64999,220.26068,4031200],["2026-04-07",224.35001,223.95416,6818400],["2026-04-08",246.49001,246.0551,11023000],["2026-04-09",258.76001,258.30347,9757800],["2026-04-10",263.66,263.19482,9124700],["2026-04-13",267.32001,266.84833,8773600],["2026-04-14",272.41,271.92935,8500600],["2026-04-15",265.16,264.69214,11324200],["2026-04-16",260.95999,260.49957,7829400],["2026-04-17",267.60001,267.12787,8465400],["2026-04-20",263.16,262.69568,5989900],["2026-04-21",258.37,257.91415,7830300],["2026-04-22",265.54999,265.08145,9803300],["2026-04-23",258.56,258.10379,12269100],["2026-04-24",267.78,267.30753,12313200],["2026-04-27",259.47,259.01218,8095400],["2026-04-28",251.23,250.78673,11499500],["2026-04-29",248.75,248.31111,9585300],["2026-04-30",257.85999,257.405,10381100],["2026-05-01",256.72,256.26706,8094500],["2026-05-04",258.57001,258.1138,6497400],["2026-05-05",275.79999,275.31335,11884000],["2026-05-06",297.17001,296.64569,14788600],["2026-05-07",286.51999,286.01447,9704500],["2026-05-08",294.04999,293.53119,8996700],["2026-05-11",296.04999,295.52762,9150000],["2026-05-12",289.23999,288.72964,9341800],["2026-05-13",295.44,294.91873,8633100],["2026-05-14",299.14999,298.62219,6404900],["2026-05-15",284.72,284.21765,9643200],["2026-05-18",277.95999,277.46954,8562200],["2026-05-19",273.38,272.89767,8308600],["2026-05-20",292.09,291.57465,8574200],["2026-05-21",302.23999,301.70673,9162400],["2026-05-22",305.35001,304.81125,7854700],["2026-05-26",322.67999,322.11066,9763600],["2026-05-27",318.92999,318.36728,8819300],["2026-05-28",318,317.43893,8402800],["2026-05-29",318.17999,317.61862,10872200],["2026-06-01",317.12,316.56049,8052800],["2026-06-02",334.41,333.81998,8632400],["2026-06-03",343.70999,343.10355,8630900],["2026-06-04",336.41,335.81644,8277000],["2026-06-05",303.28,302.7449,13309000],["2026-06-08",324.45001,323.87756,11465100],["2026-06-09",327.16,326.58279,14466800],["2026-06-10",321.79999,321.23221,14088500],["2026-06-11",362.51999,361.88037,14984000],["2026-06-12",366.81,366.16281,9253300],["2026-06-15",388.92001,388.23383,13459800],["2026-06-16",369.34,368.68835,12054900],["2026-06-17",374.17999,373.7829,10900800],["2026-06-18",389.04001,388.62717,22686600],["2026-06-22",409.54001,409.10541,14638600],["2026-06-23",371.32999,370.93594,16065200],["2026-06-24",374.79999,374.40225,12016700],["2026-06-25",401.82001,401.39359,16824000],["2026-06-26",379.09,378.68771,19733700],["2026-06-29",410.91,410.47394,14049600],["2026-06-30",433.32999,432.87015,16885100],["2026-07-01",391.26001,390.84482,18699300],["2026-07-02",351.41,351.03708,18954700],["2026-07-06",350.20001,349.82837,13581700],["2026-07-07",326.13,325.78391,15530600],["2026-07-08",333.14999,332.79645,8029400],["2026-07-09",353.17001,352.79523,12119700],["2026-07-10",350.32999,349.95822,6890900],["2026-07-13",329.92001,329.56992,9770500],["2026-07-14",346.10001,345.73273,10699100],["2026-07-15",335.42999,335.07404,10257300],["2026-07-16",320.95999,320.61938,10641300],["2026-07-17",313.29999,312.9675,12805700],["2026-07-20",306.76001,306.43448,8074400],["2026-07-21",322,321.65829,11936500],["2026-07-22",319.29001,318.95117,6344700],["2026-07-23",319.78,319.44064,8106900],["2026-07-24",305.20999,304.88611,9278400],["2026-07-27",291.60999,291.30054,14117600],["2026-07-28",269.60999,269.32388,16097700],["2026-07-29",252.35001,252.08221,16103100],["2026-07-30",297.72,297.40405,22085800],["2026-07-31",293.01999,292.70905,12561200],["2026-08-03",294.60999,294.29733,10010900],["2026-08-04",317.73999,317.4028,15796600],["2026-08-05",307.42001,307.09378,9302000],["2026-08-06",305.76999,305.4455,7430400],["2026-08-07",311.35001,311.01959,6714100],["2026-08-10",306.39999,306.07483,7022800],["2026-08-11",311.41,311.07953,7669400],["2026-08-12",326.10999,325.76392,8075600],["2026-08-13",337.01001,336.65237,8901000],["2026-08-14",332.35999,332.00729,7422900],["2026-08-17",343.84,343.47513,8505600],["2026-08-18",327.92001,327.57202,10210000],["2026-08-19",307.17001,306.84406,10861500],["2026-08-20",310.53,310.20047,6802600],["2026-08-21",314,313.66678,5940400],["2026-08-24",310.17001,309.84085,8608400],["2026-08-25",314.66,314.32608,5018300],["2026-08-26",312.88,312.54797,4113500],["2026-08-27",318.57999,318.24191,6555900],["2026-08-28",301.89999,301.57962,8057600],["2026-08-31",301.48999,301.17004,6949300],["2026-09-01",290.20001,289.89206,8249700],["2026-09-02",288.32001,288.01404,4840600],["2026-09-03",292.66,292.34943,7207100],["2026-09-04",307.64999,307.32352,8355500],["2026-09-08",320.42001,320.07999,8937400],["2026-09-09",315.84,315.50482,5580100],["2026-09-10",298.01001,297.69376,10597400],["2026-09-11",298.22,297.90353,9364200],["2026-09-14",273.48999,273.19977,13682900],["2026-09-15",270.87,270.58255,8930500],["2026-09-16",269.23001,268.94431,7603200],["2026-09-17",269.31,269.0242,11273200],["2026-09-18",288.10999,287.80423,19636000],["2026-09-21",302.28,301.95923,11336000],["2026-09-22",310.95999,310.63,9294800],["2026-09-23",307.28,307.28,9644600],["2026-09-24",307.16,307.16,7900100],["2026-09-25",315.20999,315.20999,8138100],["2026-09-28",314.47,314.47,9178800],["2026-09-29",323.85999,323.85999,7964600],["2026-09-30",328.51001,328.51001,7704400],["2026-10-01",340.10001,340.10001,8700100],["2026-10-02",347.48999,347.48999,7457400],["2026-10-05",345.79999,345.79999,6117500],["2026-10-06",333.89001,333.89001,7659800],["2026-10-07",329.51001,329.51001,6387800],["2026-10-08",320.59,320.59,8996800],["2026-10-09",318.84,318.84,4655200],["2026-10-12",309.56,309.56,6256800],["2026-10-13",301.10999,301.10999,8221900]]},"SPCX":{"rows":[["2026-06-12",160.95,160.95,519234800],["2026-06-15",192.5,192.5,256226600],["2026-06-16",211.39,211.39,195401600],["2026-06-17",191.82001,191.82001,201719500],["2026-06-18",185,185,272126800],["2026-06-22",154.60001,154.60001,169183800],["2026-06-23",156.11,156.11,155848100],["2026-06-24",154.53999,154.53999,76101500],["2026-06-25",153,153,62212400],["2026-06-26",153.23,153.23,126932900],["2026-06-29",164.19,164.19,81443100],["2026-06-30",170.86,170.86,82047500],["2026-07-01",157.53999,157.53999,109317600],["2026-07-02",162,162,61257100],["2026-07-06",160.42,160.42,188831300],["2026-07-07",149.47,149.47,83779700],["2026-07-08",148.3,148.3,60949400],["2026-07-09",152.16,152.16,46468600],["2026-07-10",145.3,145.3,46826000],["2026-07-13",139.14,139.14,71456500],["2026-07-14",136.08,136.08,46694800],["2026-07-15",135.27,135.27,58040900],["2026-07-16",131.11,131.11,58725600],["2026-07-17",123.99,123.99,83706200],["2026-07-20",119.85,119.85,57337300],["2026-07-21",123.54,123.54,79718100],["2026-07-22",115.26,115.26,92731800],["2026-07-23",118.24,118.24,75246500],["2026-07-24",115.07,115.07,56786100],["2026-07-27",113.5,113.5,64540700],["2026-07-28",116.41,116.41,81714300],["2026-07-29",112.55,112.55,53995200],["2026-07-30",112.2,112.2,56008000],["2026-07-31",108.37,108.37,58835700],["2026-08-03",114.53,114.53,70524000],["2026-08-04",125.33,125.33,144130100],["2026-08-05",108.27,108.27,208488400],["2026-08-06",114.92,114.92,255176600],["2026-08-07",133.11,133.11,242130700],["2026-08-10",138.74001,138.74001,169934300],["2026-08-11",133.28999,133.28999,108900600],["2026-08-12",146.14999,146.14999,167236400],["2026-08-13",141.28999,141.28999,120282200],["2026-08-14",140,140,96727800],["2026-08-17",146.23,146.23,116675400],["2026-08-18",143.34,143.34,84191000],["2026-08-19",139.64999,139.64999,76612300],["2026-08-20",134,134,119813200],["2026-08-21",136.97,136.97,78808300],["2026-08-24",135,135,60188400],["2026-08-25",137.95,137.95,53075000],["2026-08-26",139.63,139.63,61380500],["2026-08-27",140.87,140.87,55268800],["2026-08-28",141.5,141.5,55111200],["2026-08-31",143.69,143.69,63145000],["2026-09-01",142.23,142.23,53808100],["2026-09-02",140.71001,140.71001,49903700],["2026-09-03",149.74001,149.74001,121333600],["2026-09-04",147.95,147.95,49122400],["2026-09-08",153.47,153.47,85840700],["2026-09-09",147.55,147.55,120593500],["2026-09-10",148.17999,148.17999,118598900],["2026-09-11",151.21001,151.21001,79273400],["2026-09-14",148.14999,148.14999,67861000],["2026-09-15",143.49001,143.49001,72746800],["2026-09-16",150.88,150.88,108770000],["2026-09-17",154.81,154.81,83986400],["2026-09-18",152.71001,152.71001,335670500],["2026-09-21",151.85001,151.85001,82283700],["2026-09-22",154.72,154.72,59197600],["2026-09-23",148.36,148.36,60641600],["2026-09-24",148.03,148.03,72721400],["2026-09-25",148.67999,148.67999,54595200],["2026-09-28",145.47,145.47,83516700],["2026-09-29",149.24001,149.24001,80056700],["2026-09-30",150.86,150.86,79614200],["2026-10-01",148.07001,148.07001,69092500],["2026-10-02",158.96001,158.96001,119859100],["2026-10-05",171.09,171.09,135688900],["2026-10-06",171.92,171.92,106952400],["2026-10-07",167.60001,167.60001,77473000],["2026-10-08",160.57001,160.57001,71897800],["2026-10-09",162.57001,162.57001,93042600],["2026-10-12",163.42,163.42,67434500],["2026-10-13",156.53999,156.53999,68720100]]},"GLD":{"rows":[["2010-01-04",109.8,109.8,16224100],["2010-01-05",109.7,109.7,14213100],["2010-01-06",111.51,111.51,24981900],["2010-01-07",110.82,110.82,13609800],["2010-01-08",111.37,111.37,15894600],["2010-01-11",112.85,112.85,17253000],["2010-01-12",110.49,110.49,29182600],["2010-01-13",111.54,111.54,20014000],["2010-01-14",112.03,112.03,18305300],["2010-01-15",110.86,110.86,18002700],["2010-01-19",111.52,111.52,10468200],["2010-01-20",108.94,108.94,17535000],["2010-01-21",107.37,107.37,25748400],["2010-01-22",107.17,107.17,24210100],["2010-01-25",107.48,107.48,13200500],["2010-01-26",107.56,107.56,12297100],["2010-01-27",106.53,106.53,19005100],["2010-01-28",106.48,106.48,16793900],["2010-01-29",105.96,105.96,20278800],["2010-02-01",108.35,108.35,14901900],["2010-02-02",109.13,109.13,14292200],["2010-02-03",108.7,108.7,13393200],["2010-02-04",104.37,104.37,39991900],["2010-02-05",104.68,104.68,32656700],["2010-02-08",104.04,104.04,17176600],["2010-02-09",105.41,105.41,25959200],["2010-02-10",105.12,105.12,16215200],["2010-02-11",107.13,107.13,19350100],["2010-02-12",107.04,107.04,14464200],["2010-02-16",109.62,109.62,20895700],["2010-02-17",109.25,109.25,19593400],["2010-02-18",109.98,109.98,19177400],["2010-02-19",109.47,109.47,21928700],["2010-02-22",109.07,109.07,10742800],["2010-02-23",107.89,107.89,13629600],["2010-02-24",107.36,107.36,17207400],["2010-02-25",108.31,108.31,23400400],["2010-02-26",109.43,109.43,13033900],["2010-03-01",109.43,109.43,12830900],["2010-03-02",111.02,111.02,20102200],["2010-03-03",111.63,111.63,16222100],["2010-03-04",110.83,110.83,12944800],["2010-03-05",110.81,110.81,11091400],["2010-03-08",109.88,109.88,12753800],["2010-03-09",109.72,109.72,12650800],["2010-03-10",108.47,108.47,21982100],["2010-03-11",108.6,108.6,9513300],["2010-03-12",107.95,107.95,11849000],["2010-03-15",108.36,108.36,7698600],["2010-03-16",110.4,110.4,17749300],["2010-03-17",109.59,109.59,13784300],["2010-03-18",110.34,110.34,13848400],["2010-03-19",108.28,108.28,24329100],["2010-03-22",107.75,107.75,11579400],["2010-03-23",108.32,108.32,11274400],["2010-03-24",106.3,106.3,14236700],["2010-03-25",106.78,106.78,16866700],["2010-03-26",108.59,108.59,17433600],["2010-03-29",108.75,108.75,11527000],["2010-03-30",107.97,107.97,9817700],["2010-03-31",108.95,108.95,14006800],["2010-04-01",110.26,110.26,11370500],["2010-04-05",110.89,110.89,8207900],["2010-04-06",111.03,111.03,10322300],["2010-04-07",112.49,112.49,19139500],["2010-04-08",112.65,112.65,12445400],["2010-04-09",113.64,113.64,16427800],["2010-04-12",113.01,113.01,11118900],["2010-04-13",112.69,112.69,11261100],["2010-04-14",113.03,113.03,10572100],["2010-04-15",113.65,113.65,10952100],["2010-04-16",111.24,111.24,24572600],["2010-04-19",111.15,111.15,7993700],["2010-04-20",111.46,111.46,7019800],["2010-04-21",112.31,112.31,6842900],["2010-04-22",111.84,111.84,9598900],["2010-04-23",113.19,113.19,12505800],["2010-04-26",112.75,112.75,8335400],["2010-04-27",114.63,114.63,25057100],["2010-04-28",114.31,114.31,26891900],["2010-04-29",114.28,114.28,10374300],["2010-04-30",115.36,115.36,13403100],["2010-05-03",115.73,115.73,13570800],["2010-05-04",114.87,114.87,21512100],["2010-05-05",115.09,115.09,21616700],["2010-05-06",118.49,118.49,50546300],["2010-05-07",118.27,118.27,34272700],["2010-05-10",117.57,117.57,28433800],["2010-05-11",120.66,120.66,36731800],["2010-05-12",121.4,121.4,32703600],["2010-05-13",120.56,120.56,22340400],["2010-05-14",120.37,120.37,34643200],["2010-05-17",119.36,119.36,27898000],["2010-05-18",119.49,119.49,26595300],["2010-05-19",116.63,116.63,34412400],["2010-05-20",115.84,115.84,28908200],["2010-05-21",115.22,115.22,20098300],["2010-05-24",116.84,116.84,14300500],["2010-05-25",117.36,117.36,21232700],["2010-05-26",118.47,118.47,13153500],["2010-05-27",118.69,118.69,10418500],["2010-05-28",118.88,118.88,11579400],["2010-06-01",119.91,119.91,12207800],["2010-06-02",119.78,119.78,10339300],["2010-06-03",117.96,117.96,13855200],["2010-06-04",119.19,119.19,16532500],["2010-06-07",121.49,121.49,20238600],["2010-06-08",121,121,23404800],["2010-06-09",120.56,120.56,12884600],["2010-06-10",118.97,118.97,13687900],["2010-06-11",120.01,120.01,7829400],["2010-06-14",119.6,119.6,11002800],["2010-06-15",120.99,120.99,15073000],["2010-06-16",120.33,120.33,10500500],["2010-06-17",121.9,121.9,19792200],["2010-06-18",122.83,122.83,19429900],["2010-06-21",120.39,120.39,20041700],["2010-06-22",121.45,121.45,12940900],["2010-06-23",120.95,120.95,14120400],["2010-06-24",121.3,121.3,13137700],["2010-06-25",122.76,122.76,9986700],["2010-06-28",121.09,121.09,19650700],["2010-06-29",121.27,121.27,17334700],["2010-06-30",121.68,121.68,12016300],["2010-07-01",117.04,117.04,33248900],["2010-07-02",118.49,118.49,14732800],["2010-07-06",116.51,116.51,16846900],["2010-07-07",117.73,117.73,10930100],["2010-07-08",117.21,117.21,11315100],["2010-07-09",118.36,118.36,9596800],["2010-07-12",117.34,117.34,7506700],["2010-07-13",118.36,118.36,8423700],["2010-07-14",118.3,118.3,9574800],["2010-07-15",118.23,118.23,8586900],["2010-07-16",116.67,116.67,17494400],["2010-07-19",115.73,115.73,15723900],["2010-07-20",116.65,116.65,9263100],["2010-07-21",115.85,115.85,9396200],["2010-07-22",116.86,116.86,8161000],["2010-07-23",116.09,116.09,8337000],["2010-07-26",115.52,115.52,11219000],["2010-07-27",113.51,113.51,29524800],["2010-07-28",113.78,113.78,16071500],["2010-07-29",114.29,114.29,9476300],["2010-07-30",115.49,115.49,10093200],["2010-08-02",115.54,115.54,8473400],["2010-08-03",115.99,115.99,5579400],["2010-08-04",116.72,116.72,10323200],["2010-08-05",116.98,116.98,7023000],["2010-08-06",117.84,117.84,10001700],["2010-08-09",117.4,117.4,6751400],["2010-08-10",117.73,117.73,10444900],["2010-08-11",117.34,117.34,12436900],["2010-08-12",118.77,118.77,12327000],["2010-08-13",118.74,118.74,10213200],["2010-08-16",119.73,119.73,8948300],["2010-08-17",119.75,119.75,9145400],["2010-08-18",120.22,120.22,12102500],["2010-08-19",120.39,120.39,10014500],["2010-08-20",119.97,119.97,10682100],["2010-08-23",119.78,119.78,4857800],["2010-08-24",120.36,120.36,14811400],["2010-08-25",121.36,121.36,13987100],["2010-08-26",120.96,120.96,8886600],["2010-08-27",121.01,121.01,11155400],["2010-08-30",120.91,120.91,4390900],["2010-08-31",122.08,122.08,12249700],["2010-09-01",121.69,121.69,11873500],["2010-09-02",122.29,122.29,7002100],["2010-09-03",121.86,121.86,9074500],["2010-09-07",122.7,122.7,8777500],["2010-09-08",122.71,122.71,9788900],["2010-09-09",121.56,121.56,13745000],["2010-09-10",121.73,121.73,12510000],["2010-09-13",121.62,121.62,9693300],["2010-09-14",124.02,124.02,26588900],["2010-09-15",123.94,123.94,11689100],["2010-09-16",124.63,124.63,12672800],["2010-09-17",124.54,124.54,13819200],["2010-09-20",124.87,124.87,8475800],["2010-09-21",126.01,126.01,20408400],["2010-09-22",126.2,126.2,11046900],["2010-09-23",126.3,126.3,9325200],["2010-09-24",126.69,126.69,14945000],["2010-09-27",126.72,126.72,6679700],["2010-09-28",127.85,127.85,19857200],["2010-09-29",127.95,127.95,12328900],["2010-09-30",127.91,127.91,19213400],["2010-10-01",128.91,128.91,17211900],["2010-10-04",128.46001,128.46001,8368000],["2010-10-05",130.99001,130.99001,17489600],["2010-10-06",131.81,131.81,16142200],["2010-10-07",130.37,130.37,38676800],["2010-10-08",131.66,131.66,18693300],["2010-10-11",132.28999,132.28999,10621300],["2010-10-12",131.96001,131.96001,13289200],["2010-10-13",134.07001,134.07001,18398500],["2010-10-14",134.75,134.75,26890500],["2010-10-15",133.67999,133.67999,26168600],["2010-10-18",134.28,134.28,12289500],["2010-10-19",130.11,130.11,25327200],["2010-10-20",131.32001,131.32001,12556600],["2010-10-21",129.47,129.47,21804200],["2010-10-22",129.73,129.73,11885300],["2010-10-25",130.85001,130.85001,12154900],["2010-10-26",130.88,130.88,10710900],["2010-10-27",129.52,129.52,16132100],["2010-10-28",131.24001,131.24001,15889600],["2010-10-29",132.62,132.62,14334900],["2010-11-01",131.92,131.92,12403600],["2010-11-02",132.49001,132.49001,9396900],["2010-11-03",131.57001,131.57001,31702100],["2010-11-04",136.03,136.03,23464700],["2010-11-05",136.38,136.38,20342500],["2010-11-08",137.78,137.78,17367400],["2010-11-09",135.59,135.59,39445200],["2010-11-10",137.24001,137.24001,28484700],["2010-11-11",137.66,137.66,15447500],["2010-11-12",133.69,133.69,35885900],["2010-11-15",132.42,132.42,15096800],["2010-11-16",130.97,130.97,32478100],["2010-11-17",130.38,130.38,16432100],["2010-11-18",132.09,132.09,16009400],["2010-11-19",132.2,132.2,14146400],["2010-11-22",133.48,133.48,13093400],["2010-11-23",134.41,134.41,18215200],["2010-11-24",134.17999,134.17999,8858100],["2010-11-26",133.11,133.11,7822400],["2010-11-29",133.50999,133.50999,13983800],["2010-11-30",135.42,135.42,17473100],["2010-12-01",135.38,135.38,16831100],["2010-12-02",135.2,135.2,17583800],["2010-12-03",138.07001,138.07001,16517200],["2010-12-06",139.11,139.11,15640800],["2010-12-07",136.5,136.5,26490400],["2010-12-08",134.78999,134.78999,23483300],["2010-12-09",135.37,135.37,14157600],["2010-12-10",135.41,135.41,11937900],["2010-12-13",136.05,136.05,13352400],["2010-12-14",136.17999,136.17999,17430800],["2010-12-15",134.7,134.7,15089500],["2010-12-16",133.81,133.81,23463000],["2010-12-17",134.2,134.2,17213000],["2010-12-20",135.11,135.11,13142300],["2010-12-21",135.32001,135.32001,10235600],["2010-12-22",135.05,135.05,7300600],["2010-12-23",134.66,134.66,8700800],["2010-12-27",135.02,135.02,3436400],["2010-12-28",137.22,137.22,10111800],["2010-12-29",137.71001,137.71001,8442300],["2010-12-30",137.03,137.03,5749400],["2010-12-31",138.72,138.72,9219800],["2011-01-03",138,138,11510200],["2011-01-04",134.75,134.75,26154300],["2011-01-05",134.37,134.37,16700900],["2011-01-06",133.83,133.83,15965300],["2011-01-07",133.58,133.58,16761400],["2011-01-10",134.12,134.12,8429900],["2011-01-11",134.91,134.91,10268400],["2011-01-12",135.46001,135.46001,10785100],["2011-01-13",134.05,134.05,14294600],["2011-01-14",132.69,132.69,21224900],["2011-01-18",133.42999,133.42999,11592900],["2011-01-19",133.72,133.72,11788100],["2011-01-20",131.2,131.2,24362900],["2011-01-21",131.03,131.03,19488400],["2011-01-24",130.36,130.36,15127200],["2011-01-25",130.10001,130.10001,22219700],["2011-01-26",131.16,131.16,20543000],["2011-01-27",127.93,127.93,33047000],["2011-01-28",130.28,130.28,28091500],["2011-01-31",129.87,129.87,14664100],["2011-02-01",130.8,130.8,15363700],["2011-02-02",130.45,130.45,10082000],["2011-02-03",132.2,132.2,17374700],["2011-02-04",131.66,131.66,15214300],["2011-02-07",131.67999,131.67999,7176300],["2011-02-08",133.14,133.14,16220900],["2011-02-09",133.07001,133.07001,10178400],["2011-02-10",132.85001,132.85001,8105200],["2011-02-11",132.32001,132.32001,9888600],["2011-02-14",132.95,132.95,8694200],["2011-02-15",133.97,133.97,10111200],["2011-02-16",134.10001,134.10001,12822800],["2011-02-17",135.03999,135.03999,11322200],["2011-02-18",135.41,135.41,15890100],["2011-02-22",136.28999,136.28999,16676100],["2011-02-23",137.50999,137.50999,15685700],["2011-02-24",136.48,136.48,18781700],["2011-02-25",137.38,137.38,10351400],["2011-02-28",137.66,137.66,8847000],["2011-03-01",140.03,140.03,17438100],["2011-03-02",139.92,139.92,15719800],["2011-03-03",138.09,138.09,16485000],["2011-03-04",139.35001,139.35001,17454600],["2011-03-07",139.72,139.72,14068900],["2011-03-08",139.36,139.36,10730500],["2011-03-09",139.41,139.41,8736400],["2011-03-10",137.77,137.77,15559100],["2011-03-11",138.22,138.22,10416900],["2011-03-14",138.86,138.86,10239300],["2011-03-15",136.27,136.27,23465100],["2011-03-16",136.24001,136.24001,13392500],["2011-03-17",136.97,136.97,9117400],["2011-03-18",138.37,138.37,18602000],["2011-03-21",139.14,139.14,13742500],["2011-03-22",139.05,139.05,9553700],["2011-03-23",140.34,140.34,11541000],["2011-03-24",139.22,139.22,17016600],["2011-03-25",139.25999,139.25999,13191100],["2011-03-28",138.53999,138.53999,7656000],["2011-03-29",138.21001,138.21001,6345200],["2011-03-30",138.67,138.67,10749400],["2011-03-31",139.86,139.86,15227300],["2011-04-01",139.2,139.2,15738300],["2011-04-04",139.84,139.84,9685100],["2011-04-05",142.05,142.05,18295300],["2011-04-06",142.38,142.38,10710300],["2011-04-07",142.50999,142.50999,9486800],["2011-04-08",143.66,143.66,13128200],["2011-04-11",142.64,142.64,10105600],["2011-04-12",141.61,141.61,14948100],["2011-04-13",141.89999,141.89999,13884200],["2011-04-14",143.81,143.81,14174100],["2011-04-15",145.05,145.05,19121600],["2011-04-18",145.92999,145.92999,17340100],["2011-04-19",145.92999,145.92999,10950100],["2011-04-20",146.5,146.5,13716800],["2011-04-21",146.74001,146.74001,10109400],["2011-04-25",146.87,146.87,15596400],["2011-04-26",146.38,146.38,16200000],["2011-04-27",149.2,149.2,21945900],["2011-04-28",149.82001,149.82001,20754000],["2011-04-29",152.37,152.37,27600000],["2011-05-02",150.41,150.41,24094100],["2011-05-03",149.88,149.88,24215600],["2011-05-04",147.73,147.73,35107000],["2011-05-05",143.47,143.47,51284000],["2011-05-06",145.3,145.3,24182200],["2011-05-09",147.38,147.38,13854800],["2011-05-10",147.89999,147.89999,11285200],["2011-05-11",146.53999,146.53999,21378300],["2011-05-12",146.59,146.59,18730400],["2011-05-13",145.63,145.63,17268700],["2011-05-16",145.37,145.37,10066800],["2011-05-17",144.74001,144.74001,17192100],["2011-05-18",145.60001,145.60001,10502900],["2011-05-19",145.64999,145.64999,8098100],["2011-05-20",147.49001,147.49001,23187900],["2011-05-23",147.83,147.83,15937600],["2011-05-24",148.59,148.59,14948000],["2011-05-25",148.58,148.58,10973800],["2011-05-26",148.22,148.22,9785500],["2011-05-27",149.7,149.7,10186200],["2011-05-31",149.64,149.64,10499300],["2011-06-01",149.91,149.91,18365400],["2011-06-02",149.5,149.5,13552700],["2011-06-03",150.22,150.22,12606400],["2011-06-06",150.48,150.48,11472600],["2011-06-07",150.42,150.42,10140500],["2011-06-08",149.81,149.81,9612500],["2011-06-09",150.56,150.56,7643200],["2011-06-10",149.24001,149.24001,12344900],["2011-06-13",147.77,147.77,12989300],["2011-06-14",148.67,148.67,10938500],["2011-06-15",149.12,149.12,14550700],["2011-06-16",148.97,148.97,11035000],["2011-06-17",149.94,149.94,19205100],["2011-06-20",150.03,150.03,10463400],["2011-06-21",150.75999,150.75999,12439200],["2011-06-22",150.99001,150.99001,14109700],["2011-06-23",148.34,148.34,24869600],["2011-06-24",146.25999,146.25999,19301400],["2011-06-27",145.73,145.73,11602500],["2011-06-28",146.24001,146.24001,8813800],["2011-06-29",147.17999,147.17999,12624600],["2011-06-30",146,146,12657100],["2011-07-01",144.92999,144.92999,16366500],["2011-07-05",147.63,147.63,11278200],["2011-07-06",148.91,148.91,14502500],["2011-07-07",149.14999,149.14999,9520900],["2011-07-08",150.25,150.25,13662300],["2011-07-11",151.59,151.59,20447200],["2011-07-12",152.77,152.77,24033700],["2011-07-13",154.14,154.14,26351000],["2011-07-14",154.53999,154.53999,17613600],["2011-07-15",155.2,155.2,18448400],["2011-07-18",156.57001,156.57001,17133400],["2011-07-19",154.66,154.66,22871500],["2011-07-20",156.02,156.02,14559300],["2011-07-21",154.83,154.83,18422800],["2011-07-22",156.12,156.12,11378700],["2011-07-25",157.34,157.34,13036200],["2011-07-26",157.77,157.77,11735500],["2011-07-27",157.19,157.19,18296600],["2011-07-28",157.32001,157.32001,11369100],["2011-07-29",158.28999,158.28999,17122800],["2011-08-01",157.72,157.72,14825700],["2011-08-02",161.52,161.52,24284500],["2011-08-03",161.49001,161.49001,27823700],["2011-08-04",160.64,160.64,40380300],["2011-08-05",161.75,161.75,24554700],["2011-08-08",167.12,167.12,43002400],["2011-08-09",168.61,168.61,55765800],["2011-08-10",174.58,174.58,44797200],["2011-08-11",170.75,170.75,49888300],["2011-08-12",169.97,169.97,29220000],["2011-08-15",171.8,171.8,17798000],["2011-08-16",173.92,173.92,19658000],["2011-08-17",174.42,174.42,16482000],["2011-08-18",177.72,177.72,25512800],["2011-08-19",179.95,179.95,34398100],["2011-08-22",184.59,184.59,27482600],["2011-08-23",177.67,177.67,55265400],["2011-08-24",171.64999,171.64999,70700300],["2011-08-25",172.36,172.36,43273700],["2011-08-26",177.47,177.47,38673000],["2011-08-29",173.89,173.89,25265500],["2011-08-30",179.10001,179.10001,23441000],["2011-08-31",177.72,177.72,16054400],["2011-09-01",177.87,177.87,13895500],["2011-09-02",183.24001,183.24001,19911200],["2011-09-06",182.89999,182.89999,30254500],["2011-09-07",177.08,177.08,30760000],["2011-09-08",181.81,181.81,20741300],["2011-09-09",180.7,180.7,25429600],["2011-09-12",176.67,176.67,21812800],["2011-09-13",178.53999,178.53999,17246400],["2011-09-14",177.21001,177.21001,18122800],["2011-09-15",174.39999,174.39999,20897000],["2011-09-16",176.03,176.03,20693700],["2011-09-19",173.31,173.31,18301100],["2011-09-20",175.78,175.78,12667600],["2011-09-21",173.59,173.59,16431300],["2011-09-22",169.05,169.05,32476300],["2011-09-23",159.8,159.8,52981400],["2011-09-26",157.58,157.58,42373800],["2011-09-27",160.63,160.63,25124200],["2011-09-28",156.22,156.22,21776000],["2011-09-29",157.7,157.7,17340800],["2011-09-30",158.06,158.06,16770300],["2011-10-03",160.96001,160.96001,14200400],["2011-10-04",157.64,157.64,24000000],["2011-10-05",159.46001,159.46001,15132300],["2011-10-06",160.49001,160.49001,12389500],["2011-10-07",159.17999,159.17999,12977400],["2011-10-10",163.27,163.27,8984500],["2011-10-11",162.10001,162.10001,8256900],["2011-10-12",163.25999,163.25999,10867900],["2011-10-13",162.3,162.3,8327900],["2011-10-14",163.39999,163.39999,9737900],["2011-10-17",162.62,162.62,8765700],["2011-10-18",161.84,161.84,15390800],["2011-10-19",159.87,159.87,8528700],["2011-10-20",157.77,157.77,17367500],["2011-10-21",159.52,159.52,13334500],["2011-10-24",161.02,161.02,10199800],["2011-10-25",165.59,165.59,22130800],["2011-10-26",167.39999,167.39999,17116300],["2011-10-27",169.55,169.55,15876900],["2011-10-28",169.62,169.62,9362900],["2011-10-31",167.34,167.34,8437200],["2011-11-01",167.38,167.38,15335400],["2011-11-02",169.06,169.06,14530500],["2011-11-03",171.72,171.72,17610400],["2011-11-04",170.85001,170.85001,11060400],["2011-11-07",174.98,174.98,20131900],["2011-11-08",173.53,173.53,16054200],["2011-11-09",172.07001,172.07001,12313900],["2011-11-10",171.14,171.14,11848700],["2011-11-11",173.96001,173.96001,8727100],["2011-11-14",173.2,173.2,5886400],["2011-11-15",173.36,173.36,9167900],["2011-11-16",171.50999,171.50999,15093300],["2011-11-17",167.10001,167.10001,28468900],["2011-11-18",167.62,167.62,14172900],["2011-11-21",163.5,163.5,22030700],["2011-11-22",165.31,165.31,12094400],["2011-11-23",164.83,164.83,11483300],["2011-11-25",163.39999,163.39999,6098000],["2011-11-28",166.63,166.63,12004000],["2011-11-29",166.88,166.88,9198900],["2011-11-30",170.13,170.13,11821600],["2011-12-01",169.63,169.63,11610300],["2011-12-02",169.82001,169.82001,8433200],["2011-12-05",167.32001,167.32001,10246700],["2011-12-06",168.17999,168.17999,10381900],["2011-12-07",169.39999,169.39999,10361300],["2011-12-08",165.98,165.98,11734500],["2011-12-09",166.39999,166.39999,8354000],["2011-12-12",161.99001,161.99001,15339400],["2011-12-13",158.45,158.45,25040400],["2011-12-14",152.89,152.89,42334400],["2011-12-15",152.33,152.33,21521900],["2011-12-16",155.23,155.23,18124300],["2011-12-19",154.87,154.87,12547200],["2011-12-20",156.98,156.98,9136300],["2011-12-21",157.16,157.16,11996100],["2011-12-22",156.03999,156.03999,9888400],["2011-12-23",156.31,156.31,3565100],["2011-12-27",154.91,154.91,4918600],["2011-12-28",151.03,151.03,16436100],["2011-12-29",150.34,150.34,19812200],["2011-12-30",151.99001,151.99001,10852700],["2012-01-03",155.92,155.92,13385800],["2012-01-04",156.71001,156.71001,11549700],["2012-01-05",157.78,157.78,11621600],["2012-01-06",157.2,157.2,9790500],["2012-01-09",156.5,156.5,8771900],["2012-01-10",158.64,158.64,8371400],["2012-01-11",159.67,159.67,7968500],["2012-01-12",160.38,160.38,8602500],["2012-01-13",159.25999,159.25999,8910300],["2012-01-17",160.5,160.5,8313300],["2012-01-18",161.60001,161.60001,9341200],["2012-01-19",161.22,161.22,8114200],["2012-01-20",162.07001,162.07001,11616700],["2012-01-23",163.16,163.16,8832100],["2012-01-24",162.00999,162.00999,7502100],["2012-01-25",166.42,166.42,28957700],["2012-01-26",167.27,167.27,19143800],["2012-01-27",168.97,168.97,13030100],["2012-01-30",168.03,168.03,8438000],["2012-01-31",169.31,169.31,11192500],["2012-02-01",169.56,169.56,7734200],["2012-02-02",171.05,171.05,11509600],["2012-02-03",167.64,167.64,23355300],["2012-02-06",167.17999,167.17999,8807400],["2012-02-07",169.7,169.7,11614300],["2012-02-08",168.5,168.5,10655500],["2012-02-09",168.02,168.02,16085200],["2012-02-10",167.14,167.14,10326800],["2012-02-13",167.50999,167.50999,7088900],["2012-02-14",167.12,167.12,7862500],["2012-02-15",168.11,168.11,11638500],["2012-02-16",168,168,10734000],["2012-02-17",167.35001,167.35001,7286900],["2012-02-21",171.02,171.02,13611200],["2012-02-22",172.94,172.94,16676500],["2012-02-23",173.02,173.02,11654200],["2012-02-24",172.23,172.23,9293700],["2012-02-27",171.7,171.7,7340900],["2012-02-28",173.49001,173.49001,12413000],["2012-02-29",164.28999,164.28999,44149000],["2012-03-01",166.61,166.61,19200700],["2012-03-02",166.34,166.34,9298100],["2012-03-05",165.64999,165.64999,12071400],["2012-03-06",162.7,162.7,15533200],["2012-03-07",163.63,163.63,9553300],["2012-03-08",165.28,165.28,8858200],["2012-03-09",166.38,166.38,13698200],["2012-03-12",165.07001,165.07001,6523800],["2012-03-13",162.3,162.3,20047000],["2012-03-14",159.57001,159.57001,28822100],["2012-03-15",161.08,161.08,12689300],["2012-03-16",161.3,161.3,12549200],["2012-03-19",161.59,161.59,9920800],["2012-03-20",160.13,160.13,11643700],["2012-03-21",160.21001,160.21001,6672700],["2012-03-22",159.57001,159.57001,11107700],["2012-03-23",161.53,161.53,10689000],["2012-03-26",164.39999,164.39999,13226700],["2012-03-27",163.24001,163.24001,10908700],["2012-03-28",161.50999,161.50999,11008200],["2012-03-29",161.28,161.28,11026900],["2012-03-30",162.12,162.12,7534000],["2012-04-02",162.94,162.94,7541700],["2012-04-03",159.89,159.89,16822300],["2012-04-04",157.21001,157.21001,15975600],["2012-04-05",158.31,158.31,8967700],["2012-04-09",159.37,159.37,8245800],["2012-04-10",161.10001,161.10001,14288500],["2012-04-11",161.07001,161.07001,10005400],["2012-04-12",162.7,162.7,9229900],["2012-04-13",160.85001,160.85001,10041000],["2012-04-16",160.46001,160.46001,6670500],["2012-04-17",160.25,160.25,7587100],["2012-04-18",159.31,159.31,7463000],["2012-04-19",159.42999,159.42999,9914400],["2012-04-20",159.53999,159.53999,9148800],["2012-04-23",159.07001,159.07001,8876800],["2012-04-24",159.3,159.3,5200600],["2012-04-25",159.62,159.62,15093700],["2012-04-26",161.03,161.03,10918700],["2012-04-27",161.38,161.38,8906600],["2012-04-30",161.88,161.88,8007300],["2012-05-01",161.32001,161.32001,7414800],["2012-05-02",160.59,160.59,5632300],["2012-05-03",158.97,158.97,13172000],["2012-05-04",159.47,159.47,11389600],["2012-05-07",159.08,159.08,4927800],["2012-05-08",156,156,17852300],["2012-05-09",154.47,154.47,13864000],["2012-05-10",154.77,154.77,7460100],["2012-05-11",153.56,153.56,8285600],["2012-05-14",151.33,151.33,13388200],["2012-05-15",149.74001,149.74001,13354500],["2012-05-16",149.46001,149.46001,16750700],["2012-05-17",152.8,152.8,18080700],["2012-05-18",154.55,154.55,12994200],["2012-05-21",154.64999,154.64999,7542400],["2012-05-22",152.08,152.08,11302700],["2012-05-23",151.62,151.62,18854500],["2012-05-24",151.41,151.41,9697100],["2012-05-25",152.67999,152.67999,6212900],["2012-05-29",151.02,151.02,11243100],["2012-05-30",151.91,151.91,16764800],["2012-05-31",151.62,151.62,10114300],["2012-06-01",157.5,157.5,27399400],["2012-06-04",157.32001,157.32001,11462100],["2012-06-05",157.14,157.14,8095300],["2012-06-06",157.21001,157.21001,15771600],["2012-06-07",154.5,154.5,18921600],["2012-06-08",154.73,154.73,11074800],["2012-06-11",155.36,155.36,9166600],["2012-06-12",156.46001,156.46001,13241100],["2012-06-13",157.12,157.12,10109800],["2012-06-14",157.75,157.75,11502400],["2012-06-15",157.84,157.84,13099300],["2012-06-18",157.92999,157.92999,6733000],["2012-06-19",157.16,157.16,6945900],["2012-06-20",155.97,155.97,16970200],["2012-06-21",152.02,152.02,14447500],["2012-06-22",152.64,152.64,6755200],["2012-06-25",153.75999,153.75999,6183600],["2012-06-26",152.62,152.62,6123400],["2012-06-27",152.83,152.83,4840700],["2012-06-28",151.05,151.05,8755600],["2012-06-29",155.19,155.19,10378200],["2012-07-02",155.09,155.09,3654200],["2012-07-03",157.46001,157.46001,5037700],["2012-07-05",155.67999,155.67999,5359900],["2012-07-06",153.71001,153.71001,7045700],["2012-07-09",154.03999,154.03999,4468500],["2012-07-10",152.14999,152.14999,9747900],["2012-07-11",152.99001,152.99001,6838500],["2012-07-12",152.59,152.59,11394800],["2012-07-13",154.14,154.14,5080300],["2012-07-16",154.21001,154.21001,5710900],["2012-07-17",153.47,153.47,13021800],["2012-07-18",153.05,153.05,6807600],["2012-07-19",153.38,153.38,6070000],["2012-07-20",153.67,153.67,8583800],["2012-07-23",153.03,153.03,5256700],["2012-07-24",153.52,153.52,6538900],["2012-07-25",155.67,155.67,9355900],["2012-07-26",156.77,156.77,7343500],["2012-07-27",157.53999,157.53999,9772600],["2012-07-30",157.42999,157.42999,7212100],["2012-07-31",156.49001,156.49001,10919700],["2012-08-01",155.14,155.14,12714500],["2012-08-02",154.13,154.13,11538800],["2012-08-03",155.55,155.55,10670700],["2012-08-06",156.3,156.3,4610800],["2012-08-07",156.28,156.28,5923300],["2012-08-08",156.48,156.48,3620500],["2012-08-09",156.99001,156.99001,3177800],["2012-08-10",157.17999,157.17999,4608000],["2012-08-13",155.99001,155.99001,4573300],["2012-08-14",155.13,155.13,5075200],["2012-08-15",155.63,155.63,4993900],["2012-08-16",156.56,156.56,8838300],["2012-08-17",156.72,156.72,7812100],["2012-08-20",157.25999,157.25999,7846200],["2012-08-21",158.83,158.83,11833100],["2012-08-22",160.53999,160.53999,13605900],["2012-08-23",161.89,161.89,17237600],["2012-08-24",161.97,161.97,8497200],["2012-08-27",161.36,161.36,5380200],["2012-08-28",161.64,161.64,5074200],["2012-08-29",160.59,160.59,9287700],["2012-08-30",160.52,160.52,5813700],["2012-08-31",164.22,164.22,18024200],["2012-09-04",164.48,164.48,12034800],["2012-09-05",164.31,164.31,8401900],["2012-09-06",164.89,164.89,12961100],["2012-09-07",168.44,168.44,19138600],["2012-09-10",167.28999,167.28999,7760600],["2012-09-11",167.89999,167.89999,7522900],["2012-09-12",167.92,167.92,9945400],["2012-09-13",171.31,171.31,28336900],["2012-09-14",171.8,171.8,16847500],["2012-09-17",170.39999,170.39999,11281600],["2012-09-18",171.72,171.72,12486600],["2012-09-19",171.74001,171.74001,9125800],["2012-09-20",171.47,171.47,8703000],["2012-09-21",171.96001,171.96001,13361300],["2012-09-24",171.05,171.05,9177900],["2012-09-25",170.77,170.77,10365300],["2012-09-26",169.81,169.81,12064800],["2012-09-27",172.34,172.34,10539500],["2012-09-28",171.89,171.89,9681200],["2012-10-01",172.28999,172.28999,10676400],["2012-10-02",172.10001,172.10001,7053900],["2012-10-03",172.41,172.41,5647600],["2012-10-04",173.61,173.61,10376800],["2012-10-05",172.62,172.62,8871000],["2012-10-08",172.05,172.05,3749300],["2012-10-09",170.99001,170.99001,7750700],["2012-10-10",170.84,170.84,7361300],["2012-10-11",171.32001,171.32001,5714900],["2012-10-12",170.06,170.06,8266000],["2012-10-15",168.35001,168.35001,10704900],["2012-10-16",169.42,169.42,6204000],["2012-10-17",169.53999,169.53999,5203400],["2012-10-18",168.78999,168.78999,6607100],["2012-10-19",166.97,166.97,13860400],["2012-10-22",167.58,167.58,6366200],["2012-10-23",165.42999,165.42999,11892500],["2012-10-24",164.86,164.86,10794600],["2012-10-25",166.02,166.02,7013800],["2012-10-26",165.92999,165.92999,6441300],["2012-10-31",166.83,166.83,4681500],["2012-11-01",166.07001,166.07001,6018000],["2012-11-02",162.60001,162.60001,14763100],["2012-11-05",163.23,163.23,6156200],["2012-11-06",166.3,166.3,16051800],["2012-11-07",166.49001,166.49001,13195200],["2012-11-08",167.99001,167.99001,8829000],["2012-11-09",167.82001,167.82001,7361000],["2012-11-12",167.45,167.45,5647600],["2012-11-13",167.10001,167.10001,6463300],["2012-11-14",167.14,167.14,8510500],["2012-11-15",166.09,166.09,10023200],["2012-11-16",165.88,165.88,6944000],["2012-11-19",167.87,167.87,6764500],["2012-11-20",167.39,167.39,5496100],["2012-11-21",167.56,167.56,3810700],["2012-11-23",169.61,169.61,6110100],["2012-11-26",169.42999,169.42999,5377700],["2012-11-27",168.71001,168.71001,7314400],["2012-11-28",166.55,166.55,12880100],["2012-11-29",167.17999,167.17999,7446800],["2012-11-30",166.05,166.05,8412300],["2012-12-03",166.13,166.13,6363400],["2012-12-04",164.42,164.42,10208900],["2012-12-05",164.12,164.12,10646800],["2012-12-06",164.5,164.5,7301600],["2012-12-07",165.16,165.16,7289500],["2012-12-10",165.8,165.8,4646600],["2012-12-11",165.64999,165.64999,4724000],["2012-12-12",165.77,165.77,14164700],["2012-12-13",164.37,164.37,9332800],["2012-12-14",164.13,164.13,5351700],["2012-12-17",164.44,164.44,8173300],["2012-12-18",162.08,162.08,23995000],["2012-12-19",161.69,161.69,12991600],["2012-12-20",159.73,159.73,25148400],["2012-12-21",160.33,160.33,13445400],["2012-12-24",160.62,160.62,3699400],["2012-12-26",160.78,160.78,4961800],["2012-12-27",161.16,161.16,8937700],["2012-12-28",160.53999,160.53999,6852900],["2012-12-31",162.02,162.02,11786200],["2013-01-02",163.17,163.17,10431800],["2013-01-03",161.2,161.2,16117500],["2013-01-04",160.44,160.44,19179800],["2013-01-07",159.42999,159.42999,9361800],["2013-01-08",160.56,160.56,7694800],["2013-01-09",160.49001,160.49001,8334200],["2013-01-10",161.98,161.98,11432600],["2013-01-11",161.06,161.06,13675600],["2013-01-14",161.53999,161.53999,7289000],["2013-01-15",162.56,162.56,10077800],["2013-01-16",162.64999,162.64999,9214700],["2013-01-17",163.35001,163.35001,14911400],["2013-01-18",163.09,163.09,10038100],["2013-01-22",163.67,163.67,8587900],["2013-01-23",163.21001,163.21001,6697000],["2013-01-24",161.42,161.42,13188300],["2013-01-25",160.64999,160.64999,9037400],["2013-01-28",160.28999,160.28999,8491600],["2013-01-29",160.99001,160.99001,7364900],["2013-01-30",162.19,162.19,12010000],["2013-01-31",161.2,161.2,9334000],["2013-02-01",161.45,161.45,12904300],["2013-02-04",162,162,7354900],["2013-02-05",161.96001,161.96001,8979400],["2013-02-06",162.39,162.39,6138700],["2013-02-07",161.84,161.84,12827200],["2013-02-08",161.57001,161.57001,6085900],["2013-02-11",159.7,159.7,12083500],["2013-02-12",159.89,159.89,7632300],["2013-02-13",159.05,159.05,8961300],["2013-02-14",158.35001,158.35001,12410200],["2013-02-15",155.75999,155.75999,23374100],["2013-02-19",155.33,155.33,11803900],["2013-02-20",151.44,151.44,30924000],["2013-02-21",152.62,152.62,17964800],["2013-02-22",152.97,152.97,10093200],["2013-02-25",154.34,154.34,9488200],["2013-02-26",156.22,156.22,18182300],["2013-02-27",154.57001,154.57001,9596100],["2013-02-28",153,153,14864400],["2013-03-01",152.44,152.44,11178800],["2013-03-04",152.3,152.3,6643800],["2013-03-05",152.38,152.38,10804200],["2013-03-06",153.23,153.23,10856000],["2013-03-07",152.69,152.69,6586700],["2013-03-08",152.71001,152.71001,11859500],["2013-03-11",152.99001,152.99001,4810700],["2013-03-12",154.19,154.19,7265700],["2013-03-13",153.66,153.66,7436400],["2013-03-14",153.67999,153.67999,11410400],["2013-03-15",154,154,5701300],["2013-03-18",155.38,155.38,9302400],["2013-03-19",156.08,156.08,11023400],["2013-03-20",155.37,155.37,8221500],["2013-03-21",156.25,156.25,4992000],["2013-03-22",155.55,155.55,4746300],["2013-03-25",155.24001,155.24001,6819100],["2013-03-26",154.72,154.72,7388700],["2013-03-27",155.36,155.36,6717000],["2013-03-28",154.45,154.45,6851200],["2013-04-01",154.67,154.67,4288100],["2013-04-02",152.42999,152.42999,9398300],["2013-04-03",150.73,150.73,15740800],["2013-04-04",150.28999,150.28999,12429000],["2013-04-05",152.81,152.81,14491800],["2013-04-08",152.16,152.16,6246000],["2013-04-09",153.34,153.34,7042200],["2013-04-10",150.75,150.75,18507400],["2013-04-11",151.05,151.05,8063200],["2013-04-12",143.95,143.95,55601800],["2013-04-15",131.31,131.31,93804200],["2013-04-16",132.8,132.8,45650800],["2013-04-17",132.87,132.87,25444100],["2013-04-18",134.3,134.3,20040500],["2013-04-19",135.47,135.47,15659300],["2013-04-22",137.89999,137.89999,16568500],["2013-04-23",136.88,136.88,14644900],["2013-04-24",138.37,138.37,10369300],["2013-04-25",141.63,141.63,18886900],["2013-04-26",140.91,140.91,19307800],["2013-04-29",142.3,142.3,11004500],["2013-04-30",142.77,142.77,11284400],["2013-05-01",141.11,141.11,13931100],["2013-05-02",141.92,141.92,11502200],["2013-05-03",142.09,142.09,11667100],["2013-05-06",142.14999,142.14999,7730300],["2013-05-07",140.38,140.38,13627400],["2013-05-08",142.46001,142.46001,11161100],["2013-05-09",140.81,140.81,8263000],["2013-05-10",139.60001,139.60001,14650600],["2013-05-13",138.42999,138.42999,6714100],["2013-05-14",137.81,137.81,9895700],["2013-05-15",134.63,134.63,19062400],["2013-05-16",134.09,134.09,12759200],["2013-05-17",131.07001,131.07001,20346500],["2013-05-20",135.12,135.12,21594000],["2013-05-21",132.88,132.88,14542500],["2013-05-22",131.94,131.94,25975200],["2013-05-23",134.61,134.61,10267600],["2013-05-24",133.75999,133.75999,5522600],["2013-05-28",133.49001,133.49001,12466400],["2013-05-29",134.83,134.83,8762200],["2013-05-30",136.7,136.7,8611700],["2013-05-31",133.92,133.92,9726600],["2013-06-03",136.50999,136.50999,9173000],["2013-06-04",135.23,135.23,5505200],["2013-06-05",135.52,135.52,7444900],["2013-06-06",136.53,136.53,9847700],["2013-06-07",133.28,133.28,11054400],["2013-06-10",133.94,133.94,6142800],["2013-06-11",133.25,133.25,7199300],["2013-06-12",134.25,134.25,6550600],["2013-06-13",133.74001,133.74001,7161800],["2013-06-14",134.42999,134.42999,4278700],["2013-06-17",133.77,133.77,4072300],["2013-06-18",132.13,132.13,7379300],["2013-06-19",130.59,130.59,13017800],["2013-06-20",123.6,123.6,28872100],["2013-06-21",125.05,125.05,16600000],["2013-06-24",123.93,123.93,12749300],["2013-06-25",123.47,123.47,9369200],["2013-06-26",118.28,118.28,24748800],["2013-06-27",115.94,115.94,30001900],["2013-06-28",119.11,119.11,32981900],["2013-07-01",121.13,121.13,15945200],["2013-07-02",120.05,120.05,10550300],["2013-07-03",120.74,120.74,6750300],["2013-07-05",118.09,118.09,11592500],["2013-07-08",119.51,119.51,8652200],["2013-07-09",120.62,120.62,8201400],["2013-07-10",120.95,120.95,14697100],["2013-07-11",124.24,124.24,11279400],["2013-07-12",124.13,124.13,6583800],["2013-07-15",124.18,124.18,4133200],["2013-07-16",124.89,124.89,5577300],["2013-07-17",123.32,123.32,10882400],["2013-07-18",124.01,124.01,6150900],["2013-07-19",125.11,125.11,5767800],["2013-07-22",128.84,128.84,10851900],["2013-07-23",129.71001,129.71001,8820100],["2013-07-24",127.48,127.48,9979100],["2013-07-25",128.67,128.67,4702400],["2013-07-26",128.78,128.78,6148500],["2013-07-29",128.47,128.47,3554100],["2013-07-30",128.12,128.12,4487700],["2013-07-31",127.96,127.96,16015300],["2013-08-01",126.61,126.61,10564300],["2013-08-02",126.36,126.36,6466300],["2013-08-05",125.7,125.7,4003900],["2013-08-06",123.97,123.97,6016200],["2013-08-07",124.15,124.15,5304700],["2013-08-08",126.86,126.86,8653600],["2013-08-09",126.86,126.86,6192000],["2013-08-12",129.13,129.13,7414300],["2013-08-13",127.74,127.74,7336100],["2013-08-14",129,129,8713200],["2013-08-15",131.69,131.69,17226300],["2013-08-16",132.58,132.58,14447100],["2013-08-19",132.00999,132.00999,8118400],["2013-08-20",132.45,132.45,7809100],["2013-08-21",132.07001,132.07001,10720200],["2013-08-22",132.81,132.81,5741800],["2013-08-23",134.89999,134.89999,11623400],["2013-08-26",135.45,135.45,7692100],["2013-08-27",136.75,136.75,11283300],["2013-08-28",136.71001,136.71001,13650400],["2013-08-29",135.87,135.87,7939400],["2013-08-30",134.62,134.62,7680000],["2013-09-03",136.42,136.42,8100700],["2013-09-04",134.66,134.66,7785400],["2013-09-05",132.2,132.2,11118600],["2013-09-06",134.14999,134.14999,8448700],["2013-09-09",133.91,133.91,5090500],["2013-09-10",131.74001,131.74001,8433100],["2013-09-11",131.7,131.7,5046600],["2013-09-12",127.67,127.67,12944000],["2013-09-13",127.82,127.82,12060400],["2013-09-16",126.45,126.45,9829100],["2013-09-17",126.5,126.5,8135500],["2013-09-18",132.00999,132.00999,24780000],["2013-09-19",131.75,131.75,14353900],["2013-09-20",127.96,127.96,19558200],["2013-09-23",127.55,127.55,7421800],["2013-09-24",127.66,127.66,7349700],["2013-09-25",128.78999,128.78999,7519100],["2013-09-26",127.79,127.79,9491300],["2013-09-27",128.97,128.97,7430200],["2013-09-30",128.17999,128.17999,8979000],["2013-10-01",124.59,124.59,16721100],["2013-10-02",127.06,127.06,11994200],["2013-10-03",127.18,127.18,11632900],["2013-10-04",126.53,126.53,6923700],["2013-10-07",127.64,127.64,6732800],["2013-10-08",127.4,127.4,6999700],["2013-10-09",126.11,126.11,10705100],["2013-10-10",124.27,124.27,10523600],["2013-10-11",122.6,122.6,15972600],["2013-10-14",122.83,122.83,6118200],["2013-10-15",123.73,123.73,8384200],["2013-10-16",123.54,123.54,8523400],["2013-10-17",127.42,127.42,11785100],["2013-10-18",126.85,126.85,5350500],["2013-10-21",126.98,126.98,3395200],["2013-10-22",129.34,129.34,8849000],["2013-10-23",128.69,128.69,5092200],["2013-10-24",129.89999,129.89999,10221400],["2013-10-25",130.46001,130.46001,8767900],["2013-10-28",130.56,130.56,6807800],["2013-10-29",129.77,129.77,5328500],["2013-10-30",129.60001,129.60001,8896000],["2013-10-31",127.74,127.74,7753300],["2013-11-01",126.95,126.95,9566200],["2013-11-04",126.81,126.81,3819300],["2013-11-05",126.56,126.56,4941200],["2013-11-06",127.2,127.2,3544900],["2013-11-07",126.16,126.16,7700100],["2013-11-08",124.28,124.28,8427300],["2013-11-11",123.87,123.87,3277700],["2013-11-12",122.45,122.45,7705600],["2013-11-13",122.85,122.85,5967000],["2013-11-14",124.27,124.27,7669700],["2013-11-15",124.32,124.32,4660700],["2013-11-18",122.9,122.9,6241300],["2013-11-19",122.95,122.95,3666500],["2013-11-20",120.12,120.12,14281000],["2013-11-21",119.94,119.94,7557500],["2013-11-22",119.92,119.92,6774400],["2013-11-25",120.46,120.46,7266300],["2013-11-26",119.82,119.82,9053300],["2013-11-27",119.46,119.46,6144600],["2013-11-29",120.7,120.7,2364700],["2013-12-02",117.58,117.58,10297100],["2013-12-03",117.96,117.96,7004800],["2013-12-04",119.96,119.96,9110700],["2013-12-05",118.3,118.3,10254700],["2013-12-06",118.55,118.55,7909500],["2013-12-09",119.72,119.72,5510400],["2013-12-10",121.82,121.82,9155600],["2013-12-11",120.86,120.86,9934900],["2013-12-12",118.29,118.29,8810800],["2013-12-13",119.38,119.38,6482100],["2013-12-16",119.69,119.69,8189500],["2013-12-17",118.65,118.65,8589100],["2013-12-18",117.61,117.61,16265000],["2013-12-19",114.82,114.82,15955400],["2013-12-20",115.94,115.94,14693700],["2013-12-23",115.57,115.57,6237300],["2013-12-24",116.1,116.1,3353900],["2013-12-26",116.74,116.74,3868400],["2013-12-27",117.12,117.12,4206200],["2013-12-30",115.39,115.39,6703200],["2013-12-31",116.12,116.12,12835900],["2014-01-02",118,118,7551000],["2014-01-03",119.29,119.29,5874400],["2014-01-06",119.5,119.5,10106500],["2014-01-07",118.82,118.82,6433700],["2014-01-08",118.12,118.12,7428500],["2014-01-09",118.46,118.46,3972800],["2014-01-10",120.26,120.26,7993200],["2014-01-13",121.02,121.02,5872700],["2014-01-14",119.89,119.89,7505400],["2014-01-15",119.66,119.66,5474300],["2014-01-16",119.79,119.79,3949500],["2014-01-17",120.93,120.93,7923400],["2014-01-21",119.7,119.7,6763500],["2014-01-22",119.19,119.19,4891800],["2014-01-23",121.79,121.79,11028200],["2014-01-24",122.29,122.29,8515700],["2014-01-27",120.96,120.96,7528600],["2014-01-28",120.95,120.95,5149500],["2014-01-29",122.47,122.47,12257500],["2014-01-30",119.77,119.77,8746500],["2014-01-31",120.09,120.09,7983100],["2014-02-03",121.32,121.32,9267300],["2014-02-04",120.99,120.99,7027400],["2014-02-05",121.29,121.29,6800000],["2014-02-06",121.24,121.24,4745800],["2014-02-07",122.17,122.17,6674700],["2014-02-10",122.92,122.92,7931200],["2014-02-11",124.36,124.36,11546000],["2014-02-12",124.43,124.43,6651900],["2014-02-13",125.49,125.49,9167900],["2014-02-14",127.15,127.15,11147900],["2014-02-18",127.4,127.4,7685800],["2014-02-19",126.27,126.27,9384100],["2014-02-20",127.6,127.6,10572900],["2014-02-21",127.58,127.58,7298200],["2014-02-24",128.99001,128.99001,12114200],["2014-02-25",129.21001,129.21001,5786000],["2014-02-26",128.11,128.11,7052900],["2014-02-27",128.2,128.2,5066500],["2014-02-28",127.62,127.62,10584100],["2014-03-03",130.28999,130.28999,11741100],["2014-03-04",128.67999,128.67999,6341700],["2014-03-05",128.89,128.89,4878500],["2014-03-06",130.17,130.17,5408900],["2014-03-07",129.09,129.09,7575000],["2014-03-10",129.13,129.13,4169900],["2014-03-11",129.86,129.86,7289800],["2014-03-12",131.75999,131.75999,11094200],["2014-03-13",132.21001,132.21001,8007700],["2014-03-14",133.10001,133.10001,11939600],["2014-03-17",131.64,131.64,14626800],["2014-03-18",130.62,130.62,6424400],["2014-03-19",128.09,128.09,12932900],["2014-03-20",127.86,127.86,7690800],["2014-03-21",128.47,128.47,7237300],["2014-03-24",126.18,126.18,13076500],["2014-03-25",126.41,126.41,6566900],["2014-03-26",125.41,125.41,8575400],["2014-03-27",124.59,124.59,7312300],["2014-03-28",124.56,124.56,7253700],["2014-03-31",123.61,123.61,12379200],["2014-04-01",123.39,123.39,5992000],["2014-04-02",124.32,124.32,4907800],["2014-04-03",123.92,123.92,3658800],["2014-04-04",125.57,125.57,7278400],["2014-04-07",124.91,124.91,3967200],["2014-04-08",126.09,126.09,6939100],["2014-04-09",126.32,126.32,5305600],["2014-04-10",127.01,127.01,5003200],["2014-04-11",126.93,126.93,4697200],["2014-04-14",127.85,127.85,6677400],["2014-04-15",125.49,125.49,9967600],["2014-04-16",125.54,125.54,4071300],["2014-04-17",124.75,124.75,5901900],["2014-04-21",124.24,124.24,6579200],["2014-04-22",123.78,123.78,6898100],["2014-04-23",123.76,123.76,3736600],["2014-04-24",124.56,124.56,8754200],["2014-04-25",125.43,125.43,7023700],["2014-04-28",124.88,124.88,4897900],["2014-04-29",124.86,124.86,5241600],["2014-04-30",124.22,124.22,10352900],["2014-05-01",123.8,123.8,6687300],["2014-05-02",125.06,125.06,9912900],["2014-05-05",126.22,126.22,5196500],["2014-05-06",125.98,125.98,3488000],["2014-05-07",124.17,124.17,8469900],["2014-05-08",124.17,124.17,3695500],["2014-05-09",124.1,124.1,3120000],["2014-05-12",124.94,124.94,4025500],["2014-05-13",124.6,124.6,2643500],["2014-05-14",125.81,125.81,4015900],["2014-05-15",124.77,124.77,5861100],["2014-05-16",124.5,124.5,4052100],["2014-05-19",124.58,124.58,3902600],["2014-05-20",124.69,124.69,3770800],["2014-05-21",124.39,124.39,6846500],["2014-05-22",124.67,124.67,3458800],["2014-05-23",124.51,124.51,2205900],["2014-05-27",121.85,121.85,10895800],["2014-05-28",121.2,121.2,6736800],["2014-05-29",120.94,120.94,5551900],["2014-05-30",120.43,120.43,8749600],["2014-06-02",119.7,119.7,5916100],["2014-06-03",120.01,120.01,5008300],["2014-06-04",119.76,119.76,3859500],["2014-06-05",120.66,120.66,4180400],["2014-06-06",120.61,120.61,4807700],["2014-06-09",120.65,120.65,2788000],["2014-06-10",121.39,121.39,3556600],["2014-06-11",121.41,121.41,3572300],["2014-06-12",122.64,122.64,7388500],["2014-06-13",122.96,122.96,4026600],["2014-06-16",122.42,122.42,5832800],["2014-06-17",122.28,122.28,4032800],["2014-06-18",122.67,122.67,4601700],["2014-06-19",126.94,126.94,24374800],["2014-06-20",126.5,126.5,9954700],["2014-06-23",126.85,126.85,5142800],["2014-06-24",126.98,126.98,6350200],["2014-06-25",126.99,126.99,6692300],["2014-06-26",126.73,126.73,5529800],["2014-06-27",126.66,126.66,4200300],["2014-06-30",128.03999,128.03999,18123400],["2014-07-01",127.7,127.7,8145900],["2014-07-02",127.7,127.7,5738900],["2014-07-03",127.16,127.16,4922500],["2014-07-07",127.02,127.02,4630200],["2014-07-08",127.07,127.07,6216600],["2014-07-09",127.84,127.84,8362700],["2014-07-10",128.53999,128.53999,6313300],["2014-07-11",128.78,128.78,4322100],["2014-07-14",125.72,125.72,11465500],["2014-07-15",124.53,124.53,10541700],["2014-07-16",124.97,124.97,4099800],["2014-07-17",127.09,127.09,11423900],["2014-07-18",126.13,126.13,6460900],["2014-07-21",126.34,126.34,3296300],["2014-07-22",125.74,125.74,3882000],["2014-07-23",125.62,125.62,3041400],["2014-07-24",124.35,124.35,8111600],["2014-07-25",125.79,125.79,5638800],["2014-07-28",125.58,125.58,3212900],["2014-07-29",125.2,125.2,5267700],["2014-07-30",124.83,124.83,5614800],["2014-07-31",123.39,123.39,9896500],["2014-08-01",124.38,124.38,7397000],["2014-08-04",123.99,123.99,6499400],["2014-08-05",123.87,123.87,8342500],["2014-08-06",125.67,125.67,9327800],["2014-08-07",126.18,126.18,7298900],["2014-08-08",126.19,126.19,5728200],["2014-08-11",125.96,125.96,3163500],["2014-08-12",125.99,125.99,4609700],["2014-08-13",126.2,126.2,3967500],["2014-08-14",126.31,126.31,3348500],["2014-08-15",125.48,125.48,13070500],["2014-08-18",124.96,124.96,4952500],["2014-08-19",124.68,124.68,4878400],["2014-08-20",124.22,124.22,4395600],["2014-08-21",122.88,122.88,8008800],["2014-08-22",123.19,123.19,4739200],["2014-08-25",122.74,122.74,5012400],["2014-08-26",123.35,123.35,3882300],["2014-08-27",123.32,123.32,2576800],["2014-08-28",124,124,3296700],["2014-08-29",123.86,123.86,3683500],["2014-09-02",121.65,121.65,10128600],["2014-09-03",122.15,122.15,3414600],["2014-09-04",121.48,121.48,7310600],["2014-09-05",122.06,122.06,3490100],["2014-09-08",120.73,120.73,7506500],["2014-09-09",120.87,120.87,6157300],["2014-09-10",120.26,120.26,7021500],["2014-09-11",119.47,119.47,7612000],["2014-09-12",118.38,118.38,8126500],["2014-09-15",118.64,118.64,4775400],["2014-09-16",118.83,118.83,6544500],["2014-09-17",117.54,117.54,8328700],["2014-09-18",117.78,117.78,5368700],["2014-09-19",117.09,117.09,10930200],["2014-09-22",116.85,116.85,7601600],["2014-09-23",117.6,117.6,4664800],["2014-09-24",117.05,117.05,5515000],["2014-09-25",117.39,117.39,7631700],["2014-09-26",117.06,117.06,4185200],["2014-09-29",117.03,117.03,4049500],["2014-09-30",116.21,116.21,10170100],["2014-10-01",116.77,116.77,7018800],["2014-10-02",116.74,116.74,6349900],["2014-10-03",114.61,114.61,11301300],["2014-10-06",116.03,116.03,7644100],["2014-10-07",116.36,116.36,5274700],["2014-10-08",117.47,117.47,10670900],["2014-10-09",117.64,117.64,6610500],["2014-10-10",117.59,117.59,4651400],["2014-10-13",118.52,118.52,5396300],["2014-10-14",118.59,118.59,5174800],["2014-10-15",118.99,118.99,9453800],["2014-10-16",119.22,119.22,6545400],["2014-10-17",118.99,118.99,8059000],["2014-10-20",119.8,119.8,3033700],["2014-10-21",120.02,120.02,4566100],["2014-10-22",119.34,119.34,3740200],["2014-10-23",118.52,118.52,6417500],["2014-10-24",118.35,118.35,3610600],["2014-10-27",118.06,118.06,2443600],["2014-10-28",118.1,118.1,3260100],["2014-10-29",116.41,116.41,7900800],["2014-10-30",115.19,115.19,7852200],["2014-10-31",112.66,112.66,18208200],["2014-11-03",112.15,112.15,6589800],["2014-11-04",112.22,112.22,6430100],["2014-11-05",109.79,109.79,13560100],["2014-11-06",109.88,109.88,7019900],["2014-11-07",112.97,112.97,10916500],["2014-11-10",110.46,110.46,8548500],["2014-11-11",112.04,112.04,8603200],["2014-11-12",111.5,111.5,5133300],["2014-11-13",111.67,111.67,4874600],["2014-11-14",114.47,114.47,14173600],["2014-11-17",114.05,114.05,5441000],["2014-11-18",115.05,115.05,5586700],["2014-11-19",113.68,113.68,11997700],["2014-11-20",114.86,114.86,5607800],["2014-11-21",115.39,115.39,6564300],["2014-11-24",115.11,115.11,4695000],["2014-11-25",115.38,115.38,9051800],["2014-11-26",115.16,115.16,3184000],["2014-11-28",112.11,112.11,9616300],["2014-12-01",116.58,116.58,15644000],["2014-12-02",115.14,115.14,6378100],["2014-12-03",116.33,116.33,5758800],["2014-12-04",115.88,115.88,3623600],["2014-12-05",114.43,114.43,6331000],["2014-12-08",115.78,115.78,5224500],["2014-12-09",118.19,118.19,10467200],["2014-12-10",117.96,117.96,4277400],["2014-12-11",117.69,117.69,5214500],["2014-12-12",117.41,117.41,4736500],["2014-12-15",114.39,114.39,8796000],["2014-12-16",114.95,114.95,9174000],["2014-12-17",114.27,114.27,9097300],["2014-12-18",115.15,115.15,5258100],["2014-12-19",114.77,114.77,4652300],["2014-12-22",112.55,112.55,7483200],["2014-12-23",112.74,112.74,7763300],["2014-12-24",112.77,112.77,1501600],["2014-12-26",114.83,114.83,3765600],["2014-12-29",113.67,113.67,12963700],["2014-12-30",115.2,115.2,7987300],["2014-12-31",113.58,113.58,7624200],["2015-01-02",114.08,114.08,7109600],["2015-01-05",115.8,115.8,8177400],["2015-01-06",117.12,117.12,11238300],["2015-01-07",116.43,116.43,6434200],["2015-01-08",115.94,115.94,7033700],["2015-01-09",117.26,117.26,7962900],["2015-01-12",118.56,118.56,8318200],["2015-01-13",118.16,118.16,7693200],["2015-01-14",117.97,117.97,7727400],["2015-01-15",120.94,120.94,17692500],["2015-01-16",122.52,122.52,14428200],["2015-01-20",124.2,124.2,14968600],["2015-01-21",124.23,124.23,11082700],["2015-01-22",125.23,125.23,10518400],["2015-01-23",124.23,124.23,6270900],["2015-01-26",122.99,122.99,6768600],["2015-01-27",124.4,124.4,9584800],["2015-01-28",123.42,123.42,8470600],["2015-01-29",120.76,120.76,11998000],["2015-01-30",123.45,123.45,14555900],["2015-02-02",122.42,122.42,8885200],["2015-02-03",121.05,121.05,8255900],["2015-02-04",121.58,121.58,5386700],["2015-02-05",121.79,121.79,6879900],["2015-02-06",118.64,118.64,13206900],["2015-02-09",119.17,119.17,5237200],["2015-02-10",118.47,118.47,4086300],["2015-02-11",117.07,117.07,6784400],["2015-02-12",117.34,117.34,4344400],["2015-02-13",117.98,117.98,4108900],["2015-02-17",116.01,116.01,7225200],["2015-02-18",116.34,116.34,8336000],["2015-02-19",115.94,115.94,6528700],["2015-02-20",115.28,115.28,6681700],["2015-02-23",115.43,115.43,4812400],["2015-02-24",115.26,115.26,7612900],["2015-02-25",115.7,115.7,5032500],["2015-02-26",116.07,116.07,4025400],["2015-02-27",116.16,116.16,8255600],["2015-03-02",115.68,115.68,7993300],["2015-03-03",115.47,115.47,4738300],["2015-03-04",115.11,115.11,4762400],["2015-03-05",115,115,5872200],["2015-03-06",111.86,111.86,11190800],["2015-03-09",111.97,111.97,5534000],["2015-03-10",111.42,111.42,7019800],["2015-03-11",110.75,110.75,6550400],["2015-03-12",110.72,110.72,6631500],["2015-03-13",110.88,110.88,4557600],["2015-03-16",110.81,110.81,3265300],["2015-03-17",110.21,110.21,8923300],["2015-03-18",112.37,112.37,12448000],["2015-03-19",112.29,112.29,6537700],["2015-03-20",113.57,113.57,8033400],["2015-03-23",114.29,114.29,4240300],["2015-03-24",114.57,114.57,2979300],["2015-03-25",114.73,114.73,3021400],["2015-03-26",115.48,115.48,5495200],["2015-03-27",115.06,115.06,4921700],["2015-03-30",113.75,113.75,4383900],["2015-03-31",113.66,113.66,4383300],["2015-04-01",115.6,115.6,7324000],["2015-04-02",115.28,115.28,3884100],["2015-04-06",116.69,116.69,5914200],["2015-04-07",116.11,116.11,2468500],["2015-04-08",115.47,115.47,5568500],["2015-04-09",114.67,114.67,4707000],["2015-04-10",115.97,115.97,3932400],["2015-04-13",115.14,115.14,3190100],["2015-04-14",114.44,114.44,3651500],["2015-04-15",115.43,115.43,3656000],["2015-04-16",115.03,115.03,3132300],["2015-04-17",115.6,115.6,3496300],["2015-04-20",114.72,114.72,3932800],["2015-04-21",115.38,115.38,3317700],["2015-04-22",113.83,113.83,5696000],["2015-04-23",114.66,114.66,3459500],["2015-04-24",113.05,113.05,7152900],["2015-04-27",115.33,115.33,7487600],["2015-04-28",116.33,116.33,8054400],["2015-04-29",115.51,115.51,7170500],["2015-04-30",113.47,113.47,9440300],["2015-05-01",113.08,113.08,7597000],["2015-05-04",114.1,114.1,3648100],["2015-05-05",114.42,114.42,3856500],["2015-05-06",114.36,114.36,3280700],["2015-05-07",113.42,113.42,5455100],["2015-05-08",113.97,113.97,9964100],["2015-05-11",113.53,113.53,2916700],["2015-05-12",114.5,114.5,3256700],["2015-05-13",116.55,116.55,11768200],["2015-05-14",117.18,117.18,6923000],["2015-05-15",117.53,117.53,4447300],["2015-05-18",117.52,117.52,5079900],["2015-05-19",115.89,115.89,5052100],["2015-05-20",116.08,116.08,4432600],["2015-05-21",115.69,115.69,2514700],["2015-05-22",115.6,115.6,1780200],["2015-05-26",113.91,113.91,5769600],["2015-05-27",113.89,113.89,2681100],["2015-05-28",114.02,114.02,5266000],["2015-05-29",114.1,114.1,3407500],["2015-06-01",114,114,8254000],["2015-06-02",114.46,114.46,3988600],["2015-06-03",113.64,113.64,4885200],["2015-06-04",112.84,112.84,5566600],["2015-06-05",112.24,112.24,5561300],["2015-06-08",112.57,112.57,3122100],["2015-06-09",112.82,112.82,3529900],["2015-06-10",113.78,113.78,5452900],["2015-06-11",113.26,113.26,4434700],["2015-06-12",113.23,113.23,2998500],["2015-06-15",113.73,113.73,5055100],["2015-06-16",113.32,113.32,4033300],["2015-06-17",113.85,113.85,6456000],["2015-06-18",115.32,115.32,8041300],["2015-06-19",115.12,115.12,4611600],["2015-06-22",113.64,113.64,5763700],["2015-06-23",112.89,112.89,4522800],["2015-06-24",112.59,112.59,2975500],["2015-06-25",112.44,112.44,2904700],["2015-06-26",112.56,112.56,4392600],["2015-06-29",113.07,113.07,5820200],["2015-06-30",112.37,112.37,7897000],["2015-07-01",111.98,111.98,4409000],["2015-07-02",111.76,111.76,3838600],["2015-07-06",112.06,112.06,4259800],["2015-07-07",110.76,110.76,9073400],["2015-07-08",111.09,111.09,5694900],["2015-07-09",111.36,111.36,3802900],["2015-07-10",111.49,111.49,3594900],["2015-07-13",110.99,110.99,4279300],["2015-07-14",110.74,110.74,2601000],["2015-07-15",110.16,110.16,9286200],["2015-07-16",109.76,109.76,4629700],["2015-07-17",108.65,108.65,14858300],["2015-07-20",105.7,105.7,15751700],["2015-07-21",105.37,105.37,10519800],["2015-07-22",104.8,104.8,8349200],["2015-07-23",104.33,104.33,5779300],["2015-07-24",105.35,105.35,11572700],["2015-07-27",104.86,104.86,10690100],["2015-07-28",105.02,105.02,5549200],["2015-07-29",105.17,105.17,5616900],["2015-07-30",104.27,104.27,6652000],["2015-07-31",104.93,104.93,6689200],["2015-08-03",104.1,104.1,3528600],["2015-08-04",104.31,104.31,3241000],["2015-08-05",103.93,103.93,5041000],["2015-08-06",104.39,104.39,3908100],["2015-08-07",104.65,104.65,4400900],["2015-08-10",105.72,105.72,5892600],["2015-08-11",106.26,106.26,4060900],["2015-08-12",107.75,107.75,10022500],["2015-08-13",106.86,106.86,4761700],["2015-08-14",106.85,106.85,3509200],["2015-08-17",107.13,107.13,5769100],["2015-08-18",107.11,107.11,4121800],["2015-08-19",108.55,108.55,7035100],["2015-08-20",110.44,110.44,12549000],["2015-08-21",111.13,111.13,13917600],["2015-08-24",110.53,110.53,18388700],["2015-08-25",109.16,109.16,9974200],["2015-08-26",107.67,107.67,10856600],["2015-08-27",107.73,107.73,8102100],["2015-08-28",108.7,108.7,7558900],["2015-08-31",108.82,108.82,4532100],["2015-09-01",109.2,109.2,7077800],["2015-09-02",108.62,108.62,4115700],["2015-09-03",107.84,107.84,3913100],["2015-09-04",107.49,107.49,4025000],["2015-09-08",107.52,107.52,5982100],["2015-09-09",106.13,106.13,8855100],["2015-09-10",106.38,106.38,6204000],["2015-09-11",106.16,106.16,4023900],["2015-09-14",106.22,106.22,2350800],["2015-09-15",105.9,105.9,2905000],["2015-09-16",107.31,107.31,5315600],["2015-09-17",108.41,108.41,8403800],["2015-09-18",109.21,109.21,6794300],["2015-09-21",108.53,108.53,4104800],["2015-09-22",107.79,107.79,5483300],["2015-09-23",108.22,108.22,2744200],["2015-09-24",110.49,110.49,11024300],["2015-09-25",109.81,109.81,5209500],["2015-09-28",108.42,108.42,3809600],["2015-09-29",107.98,107.98,4043600],["2015-09-30",106.86,106.86,7405600],["2015-10-01",106.73,106.73,4278600],["2015-10-02",108.99,108.99,7730600],["2015-10-05",108.77,108.77,5490200],["2015-10-06",109.86,109.86,7513900],["2015-10-07",109.7,109.7,5355500],["2015-10-08",109.14,109.14,5038200],["2015-10-09",110.87,110.87,7907300],["2015-10-12",111.31,111.31,6257900],["2015-10-13",111.86,111.86,5149600],["2015-10-14",113.81,113.81,10207800],["2015-10-15",113.29,113.29,14083900],["2015-10-16",112.49,112.49,7328000],["2015-10-19",112.02,112.02,3959400],["2015-10-20",112.73,112.73,4903200],["2015-10-21",111.73,111.73,3908800],["2015-10-22",111.69,111.69,3436400],["2015-10-23",111.5,111.5,4868400],["2015-10-26",111.43,111.43,2573500],["2015-10-27",111.68,111.68,2646100],["2015-10-28",110.78,110.78,8201200],["2015-10-29",109.72,109.72,5150800],["2015-10-30",109.3,109.3,5543200],["2015-11-02",108.59,108.59,5843300],["2015-11-03",106.98,106.98,7145300],["2015-11-04",105.97,105.97,7617800],["2015-11-05",105.64,105.64,5931100],["2015-11-06",104.1,104.1,8831900],["2015-11-09",104.4,104.4,4129200],["2015-11-10",104.18,104.18,4450800],["2015-11-11",103.83,103.83,3527600],["2015-11-12",103.85,103.85,6300500],["2015-11-13",103.56,103.56,3224200],["2015-11-16",103.71,103.71,2951200],["2015-11-17",102.34,102.34,8593100],["2015-11-18",102.43,102.43,5043800],["2015-11-19",103.56,103.56,5087600],["2015-11-20",103.09,103.09,5971600],["2015-11-23",102.26,102.26,4042500],["2015-11-24",102.94,102.94,3479600],["2015-11-25",102.46,102.46,2931300],["2015-11-27",101.25,101.25,4993600],["2015-11-30",101.92,101.92,6773000],["2015-12-01",102.28,102.28,4645900],["2015-12-02",100.69,100.69,10223500],["2015-12-03",101.76,101.76,6499900],["2015-12-04",104.02,104.02,10670200],["2015-12-07",102.67,102.67,4393500],["2015-12-08",102.84,102.84,3412300],["2015-12-09",102.64,102.64,6026300],["2015-12-10",102.55,102.55,3853500],["2015-12-11",103.11,103.11,6798400],["2015-12-14",101.79,101.79,5563800],["2015-12-15",101.52,101.52,6831100],["2015-12-16",102.75,102.75,8292200],["2015-12-17",100.5,100.5,10156200],["2015-12-18",102.04,102.04,8345900],["2015-12-21",103.15,103.15,6378900],["2015-12-22",102.61,102.61,4123500],["2015-12-23",102.31,102.31,2821400],["2015-12-24",103.05,103.05,1710200],["2015-12-28",102.27,102.27,3356200],["2015-12-29",102.2,102.2,2832200],["2015-12-30",101.42,101.42,3745000],["2015-12-31",101.46,101.46,3823600],["2016-01-04",102.89,102.89,6440000],["2016-01-05",103.18,103.18,3500300],["2016-01-06",104.67,104.67,9316600],["2016-01-07",106.15,106.15,11730400],["2016-01-08",105.68,105.68,7678200],["2016-01-11",104.74,104.74,6272400],["2016-01-12",104.21,104.21,5540200],["2016-01-13",104.72,104.72,7324200],["2016-01-14",103.02,103.02,9989100],["2016-01-15",104.08,104.08,10052700],["2016-01-19",103.98,103.98,4588400],["2016-01-20",105.37,105.37,10120900],["2016-01-21",105.49,105.49,5425000],["2016-01-22",105,105,4185300],["2016-01-25",106.08,106.08,6819400],["2016-01-26",107.29,107.29,8443400],["2016-01-27",107.69,107.69,8273400],["2016-01-28",106.54,106.54,5914200],["2016-01-29",106.95,106.95,8098700],["2016-02-01",108.05,108.05,10471800],["2016-02-02",108.09,108.09,6656000],["2016-02-03",109.25,109.25,15785200],["2016-02-04",110.57,110.57,13213700],["2016-02-05",112.32,112.32,14777300],["2016-02-08",113.83,113.83,28341200],["2016-02-09",113.58,113.58,18156700],["2016-02-10",114.46,114.46,13311100],["2016-02-11",119.06,119.06,49139000],["2016-02-12",118.36,118.36,16981200],["2016-02-16",114.77,114.77,14601700],["2016-02-17",115.48,115.48,10582400],["2016-02-18",118.29,118.29,13586500],["2016-02-19",117.58,117.58,15192000],["2016-02-22",115.49,115.49,10677800],["2016-02-23",117.22,117.22,9033400],["2016-02-24",117.61,117.61,17938800],["2016-02-25",117.92,117.92,12500300],["2016-02-26",117.11,117.11,12505100],["2016-02-29",118.64,118.64,11517500],["2016-03-01",117.77,117.77,14139300],["2016-03-02",118.68,118.68,8903000],["2016-03-03",120.73,120.73,18724100],["2016-03-04",120.54,120.54,16261100],["2016-03-07",121.14,121.14,9358600],["2016-03-08",120.58,120.58,11531000],["2016-03-09",119.58,119.58,8672900],["2016-03-10",121.5,121.5,18104900],["2016-03-11",119.41,119.41,10812300],["2016-03-14",117.87,117.87,14236200],["2016-03-15",117.96,117.96,9941800],["2016-03-16",120.59,120.59,17334000],["2016-03-17",120.13,120.13,9914300],["2016-03-18",119.8,119.8,16965900],["2016-03-21",118.96,118.96,7240600],["2016-03-22",119.31,119.31,6786800],["2016-03-23",116.61,116.61,15993700],["2016-03-24",116.33,116.33,6280900],["2016-03-28",116.6,116.6,3879100],["2016-03-29",118.76,118.76,14472400],["2016-03-30",117.1,117.1,10769100],["2016-03-31",117.64,117.64,9348200],["2016-04-01",116.93,116.93,10405400],["2016-04-04",116.15,116.15,7643700],["2016-04-05",117.66,117.66,8865900],["2016-04-06",116.94,116.94,7549400],["2016-04-07",118.61,118.61,11900500],["2016-04-08",118.43,118.43,9078900],["2016-04-11",120.03,120.03,9846000],["2016-04-12",120.05,120.05,9689500],["2016-04-13",118.77,118.77,8841500],["2016-04-14",117.11,117.11,13165800],["2016-04-15",117.92,117.92,7838100],["2016-04-18",117.74,117.74,5809800],["2016-04-19",119.58,119.58,21031500],["2016-04-20",118.97,118.97,10233200],["2016-04-21",119.42,119.42,14612800],["2016-04-22",117.89,117.89,10047000],["2016-04-25",118.23,118.23,4369400],["2016-04-26",118.7,118.7,9906800],["2016-04-27",119.04,119.04,7976400],["2016-04-28",121.29,121.29,15133600],["2016-04-29",123.65,123.65,19043900],["2016-05-02",123.24,123.24,12137500],["2016-05-03",122.96,122.96,9063600],["2016-05-04",122.21,122.21,9398200],["2016-05-05",122.07,122.07,8846900],["2016-05-06",123.18,123.18,11366800],["2016-05-09",120.65,120.65,9236200],["2016-05-10",120.98,120.98,9845000],["2016-05-11",122.12,122.12,7590100],["2016-05-12",121.16,121.16,7447100],["2016-05-13",121.71,121.71,7672800],["2016-05-16",121.8,121.8,7103000],["2016-05-17",122.22,122.22,8619800],["2016-05-18",120.1,120.1,13381700],["2016-05-19",119.87,119.87,14339700],["2016-05-20",119.71,119.71,10379400],["2016-05-23",119.37,119.37,8628200],["2016-05-24",117.3,117.3,12772000],["2016-05-25",116.98,116.98,10487300],["2016-05-26",116.58,116.58,5893500],["2016-05-27",115.62,115.62,8686700],["2016-05-31",116.06,116.06,8187600],["2016-06-01",115.94,115.94,8399600],["2016-06-02",115.67,115.67,4591600],["2016-06-03",118.88,118.88,14605100],["2016-06-06",118.92,118.92,9887900],["2016-06-07",118.82,118.82,4602900],["2016-06-08",120.58,120.58,11661700],["2016-06-09",121.25,121.25,12174000],["2016-06-10",121.74,121.74,13940000],["2016-06-13",122.64,122.64,12594200],["2016-06-14",122.77,122.77,11651700],["2016-06-15",123.68,123.68,15053000],["2016-06-16",122.38,122.38,26635000],["2016-06-17",123.95,123.95,15573800],["2016-06-20",123.21,123.21,11866200],["2016-06-21",120.84,120.84,14585600],["2016-06-22",120.9,120.9,7861000],["2016-06-23",120.11,120.11,10704900],["2016-06-24",126,126,35782900],["2016-06-27",126.68,126.68,21228800],["2016-06-28",125.32,125.32,16001500],["2016-06-29",125.84,125.84,12218400],["2016-06-30",126.47,126.47,15981600],["2016-07-01",128.41,128.41,14940700],["2016-07-05",129.47,129.47,19026200],["2016-07-06",130.23,130.23,17376700],["2016-07-07",129.74001,129.74001,16508500],["2016-07-08",130.52,130.52,17634200],["2016-07-11",129.28999,129.28999,10855600],["2016-07-12",127.15,127.15,26459600],["2016-07-13",128.32001,128.32001,7377700],["2016-07-14",127.33,127.33,12132400],["2016-07-15",126.84,126.84,13892100],["2016-07-18",127.04,127.04,8489700],["2016-07-19",127.21,127.21,5170700],["2016-07-20",125.39,125.39,11777700],["2016-07-21",127.3,127.3,9399200],["2016-07-22",126.35,126.35,7716000],["2016-07-25",125.47,125.47,13139400],["2016-07-26",126,126,7613200],["2016-07-27",128.03,128.03,17066400],["2016-07-28",127.66,127.66,9261800],["2016-07-29",128.98,128.98,13708200],["2016-08-01",129.22,129.22,7109900],["2016-08-02",130.27,130.27,7652800],["2016-08-03",129.64999,129.64999,5010700],["2016-08-04",129.87,129.87,4908100],["2016-08-05",127.55,127.55,16205100],["2016-08-08",127.44,127.44,6773800],["2016-08-09",127.96,127.96,7500400],["2016-08-10",128.56,128.56,6196200],["2016-08-11",127.67,127.67,9763800],["2016-08-12",127.4,127.4,15395800],["2016-08-15",127.84,127.84,4530800],["2016-08-16",128.47,128.47,8678100],["2016-08-17",128.5,128.5,12034800],["2016-08-18",129.11,129.11,9500600],["2016-08-19",127.97,127.97,10660100],["2016-08-22",127.78,127.78,8627200],["2016-08-23",127.76,127.76,9038500],["2016-08-24",126.34,126.34,13539700],["2016-08-25",126.23,126.23,5926300],["2016-08-26",126.05,126.05,17967700],["2016-08-29",126.3,126.3,5562400],["2016-08-30",125.03,125.03,9877000],["2016-08-31",124.78,124.78,13324100],["2016-09-01",125.29,125.29,12877700],["2016-09-02",126.57,126.57,11318600],["2016-09-06",128.71001,128.71001,15115300],["2016-09-07",128.27,128.27,8859800],["2016-09-08",127.59,127.59,10561800],["2016-09-09",126.75,126.75,12485600],["2016-09-12",126.59,126.59,11140300],["2016-09-13",125.75,125.75,8866400],["2016-09-14",126.18,126.18,5820700],["2016-09-15",125.37,125.37,12790400],["2016-09-16",125.06,125.06,18995100],["2016-09-19",125.32,125.32,4959600],["2016-09-20",125.44,125.44,5672000],["2016-09-21",127.27,127.27,13646400],["2016-09-22",127.57,127.57,15188000],["2016-09-23",127.65,127.65,7702300],["2016-09-26",127.55,127.55,5842700],["2016-09-27",126.62,126.62,6220700],["2016-09-28",126.22,126.22,6757700],["2016-09-29",126.07,126.07,7448400],["2016-09-30",125.64,125.64,11204300],["2016-10-03",125.32,125.32,9044100],["2016-10-04",120.97,120.97,24372700],["2016-10-05",120.78,120.78,14718100],["2016-10-06",119.66,119.66,17917700],["2016-10-07",119.74,119.74,17907300],["2016-10-10",120.16,120.16,4514400],["2016-10-11",119.55,119.55,6065300],["2016-10-12",119.74,119.74,4848600],["2016-10-13",120.03,120.03,7184600],["2016-10-14",119.36,119.36,6577300],["2016-10-17",119.68,119.68,4777900],["2016-10-18",120.42,120.42,4919700],["2016-10-19",121.11,121.11,6019800],["2016-10-20",120.74,120.74,6496700],["2016-10-21",120.83,120.83,6707800],["2016-10-24",120.56,120.56,5481100],["2016-10-25",121.47,121.47,6141100],["2016-10-26",120.79,120.79,3905900],["2016-10-27",121.01,121.01,4336000],["2016-10-28",121.58,121.58,11639900],["2016-10-31",121.94,121.94,7722100],["2016-11-01",122.73,122.73,13384300],["2016-11-02",123.64,123.64,15692400],["2016-11-03",124.3,124.3,10093100],["2016-11-04",124.39,124.39,8594600],["2016-11-07",122.15,122.15,10015000],["2016-11-08",121.64,121.64,9480600],["2016-11-09",121.56,121.56,18236500],["2016-11-10",119.75,119.75,22268000],["2016-11-11",117.1,117.1,20381800],["2016-11-14",116.11,116.11,20729400],["2016-11-15",117.12,117.12,9348600],["2016-11-16",116.77,116.77,5486100],["2016-11-17",116.17,116.17,10342300],["2016-11-18",115.15,115.15,10444300],["2016-11-21",115.58,115.58,6654200],["2016-11-22",115.54,115.54,6391900],["2016-11-23",113.25,113.25,20982100],["2016-11-25",112.61,112.61,5345900],["2016-11-28",113.8,113.8,5655400],["2016-11-29",113.27,113.27,7438600],["2016-11-30",111.75,111.75,10925500],["2016-12-01",111.54,111.54,10237000],["2016-12-02",112.14,112.14,7416500],["2016-12-05",111.54,111.54,10187900],["2016-12-06",111.43,111.43,5533700],["2016-12-07",111.83,111.83,4901800],["2016-12-08",111.57,111.57,5977800],["2016-12-09",110.4,110.4,10507700],["2016-12-12",110.82,110.82,6156700],["2016-12-13",110.45,110.45,7961600],["2016-12-14",108.83,108.83,12933600],["2016-12-15",107.34,107.34,14427500],["2016-12-16",108.05,108.05,10602800],["2016-12-19",108.59,108.59,5339100],["2016-12-20",107.79,107.79,7321100],["2016-12-21",107.85,107.85,5188700],["2016-12-22",107.59,107.59,4942800],["2016-12-23",107.93,107.93,5012200],["2016-12-27",108.56,108.56,3685500],["2016-12-28",108.86,108.86,5091200],["2016-12-29",110.29,110.29,7563900],["2016-12-30",109.61,109.61,8873700],["2017-01-03",110.47,110.47,7527400],["2017-01-04",110.86,110.86,4904100],["2017-01-05",112.58,112.58,9606800],["2017-01-06",111.75,111.75,7686100],["2017-01-09",112.67,112.67,5674600],["2017-01-10",113.15,113.15,6093400],["2017-01-11",113.5,113.5,9918700],["2017-01-12",113.91,113.91,8457300],["2017-01-13",114.21,114.21,7261500],["2017-01-17",115.85,115.85,9142400],["2017-01-18",114.87,114.87,6498100],["2017-01-19",114.77,114.77,6437000],["2017-01-20",115.05,115.05,12261500],["2017-01-23",115.79,115.79,6373100],["2017-01-24",115.27,115.27,5798800],["2017-01-25",114.32,114.32,6697500],["2017-01-26",113.26,113.26,5390500],["2017-01-27",113.49,113.49,6706600],["2017-01-30",113.97,113.97,7687800],["2017-01-31",115.55,115.55,10421900],["2017-02-01",115.2,115.2,6932900],["2017-02-02",115.84,115.84,7189500],["2017-02-03",116.13,116.13,9455500],["2017-02-06",117.7,117.7,8547800],["2017-02-07",117.46,117.46,8621000],["2017-02-08",118.19,118.19,9633400],["2017-02-09",117.29,117.29,8177200],["2017-02-10",117.6,117.6,9072100],["2017-02-13",116.8,116.8,7354900],["2017-02-14",116.93,116.93,6927800],["2017-02-15",117.45,117.45,7088400],["2017-02-16",118.08,118.08,6378700],["2017-02-17",117.68,117.68,7338100],["2017-02-21",117.75,117.75,6166900],["2017-02-22",117.91,117.91,6057200],["2017-02-23",118.94,118.94,7523300],["2017-02-24",119.7,119.7,9809000],["2017-02-27",119.12,119.12,9263500],["2017-02-28",119.23,119.23,8727800],["2017-03-01",119.06,119.06,8679600],["2017-03-02",117.58,117.58,10986300],["2017-03-03",117.51,117.51,10665800],["2017-03-06",116.72,116.72,4883500],["2017-03-07",115.78,115.78,6846300],["2017-03-08",115.06,115.06,7620900],["2017-03-09",114.47,114.47,6410900],["2017-03-10",114.72,114.72,7929500],["2017-03-13",114.74,114.74,5807400],["2017-03-14",114.12,114.12,5301800],["2017-03-15",116.25,116.25,13524100],["2017-03-16",116.73,116.73,9322000],["2017-03-17",116.99,116.99,4683000],["2017-03-20",117.51,117.51,4000200],["2017-03-21",118.54,118.54,9567900],["2017-03-22",118.83,118.83,7287400],["2017-03-23",118.67,118.67,6201100],["2017-03-24",118.86,118.86,6879600],["2017-03-27",119.53,119.53,8519600],["2017-03-28",119.04,119.04,7112800],["2017-03-29",119.33,119.33,4911000],["2017-03-30",118.47,118.47,6894600],["2017-03-31",118.72,118.72,8520800],["2017-04-03",119.35,119.35,6105700],["2017-04-04",119.62,119.62,4687300],["2017-04-05",119.62,119.62,8106000],["2017-04-06",119.18,119.18,4633500],["2017-04-07",119.46,119.46,12351100],["2017-04-10",119.46,119.46,4623700],["2017-04-11",121.19,121.19,12455300],["2017-04-12",122.02,122.02,9502500],["2017-04-13",122.6,122.6,9892600],["2017-04-17",122.24,122.24,8469600],["2017-04-18",122.82,122.82,10903700],["2017-04-19",121.73,121.73,8472700],["2017-04-20",121.96,121.96,11787300],["2017-04-21",122.31,122.31,15608000],["2017-04-24",121.48,121.48,11053600],["2017-04-25",120.25,120.25,10344800],["2017-04-26",120.84,120.84,9758800],["2017-04-27",120.39,120.39,8267000],["2017-04-28",120.77,120.77,9134200],["2017-05-01",119.67,119.67,9331800],["2017-05-02",119.65,119.65,4900800],["2017-05-03",117.98,117.98,10811100],["2017-05-04",116.79,116.79,12406900],["2017-05-05",117.01,117.01,7127200],["2017-05-08",116.75,116.75,5438400],["2017-05-09",116.05,116.05,6801300],["2017-05-10",116.04,116.04,4290500],["2017-05-11",116.5,116.5,6274400],["2017-05-12",116.83,116.83,5434500],["2017-05-15",117.14,117.14,5019600],["2017-05-16",117.65,117.65,4942800],["2017-05-17",119.79,119.79,13936900],["2017-05-18",118.81,118.81,10341100],["2017-05-19",119.4,119.4,6787300],["2017-05-22",119.9,119.9,5132500],["2017-05-23",119.14,119.14,8305400],["2017-05-24",119.61,119.61,7025000],["2017-05-25",119.48,119.48,4105100],["2017-05-26",120.54,120.54,6791600],["2017-05-30",120.14,120.14,4507500],["2017-05-31",120.62,120.62,10360700],["2017-06-01",120.72,120.72,8702500],["2017-06-02",121.61,121.61,7268100],["2017-06-05",121.73,121.73,3979200],["2017-06-06",123.1,123.1,10798500],["2017-06-07",122.45,122.45,9039200],["2017-06-08",121.65,121.65,8169800],["2017-06-09",120.54,120.54,7054700],["2017-06-12",120.36,120.36,4927400],["2017-06-13",120.48,120.48,3786600],["2017-06-14",119.82,119.82,21124800],["2017-06-15",119.32,119.32,6796700],["2017-06-16",119.34,119.34,6435700],["2017-06-19",118.43,118.43,6787000],["2017-06-20",118.18,118.18,4617400],["2017-06-21",118.52,118.52,4723700],["2017-06-22",118.92,118.92,5811900],["2017-06-23",119.43,119.43,9258600],["2017-06-26",118.36,118.36,6593400],["2017-06-27",118.81,118.81,5759300],["2017-06-28",118.9,118.9,4220100],["2017-06-29",118.32,118.32,7705200],["2017-06-30",118.02,118.02,7272600],["2017-07-03",116.09,116.09,12145000],["2017-07-05",116.52,116.52,7223300],["2017-07-06",116.47,116.47,4443400],["2017-07-07",115.28,115.28,11153600],["2017-07-10",115.47,115.47,4970900],["2017-07-11",115.62,115.62,6637900],["2017-07-12",116.03,116.03,4654400],["2017-07-13",115.82,115.82,4148900],["2017-07-14",116.77,116.77,5788200],["2017-07-17",117.29,117.29,5170800],["2017-07-18",118.11,118.11,7158600],["2017-07-19",118.08,118.08,3205100],["2017-07-20",118.24,118.24,5571600],["2017-07-21",119.26,119.26,10135900],["2017-07-24",119.31,119.31,3654300],["2017-07-25",118.92,118.92,6203000],["2017-07-26",119.88,119.88,8527900],["2017-07-27",119.79,119.79,6385200],["2017-07-28",120.69,120.69,7393600],["2017-07-31",120.75,120.75,3944600],["2017-08-01",120.65,120.65,7365100],["2017-08-02",120.4,120.4,5945300],["2017-08-03",120.59,120.59,4275600],["2017-08-04",119.65,119.65,8644800],["2017-08-07",119.51,119.51,3010100],["2017-08-08",119.86,119.86,7227200],["2017-08-09",121.31,121.31,9186200],["2017-08-10",122.21,122.21,9817900],["2017-08-11",122.79,122.79,8019500],["2017-08-14",121.92,121.92,6035300],["2017-08-15",120.98,120.98,6731300],["2017-08-16",121.87,121.87,8267300],["2017-08-17",122.49,122.49,8183800],["2017-08-18",122.3,122.3,13654200],["2017-08-21",122.76,122.76,5549700],["2017-08-22",122.21,122.21,6493900],["2017-08-23",122.67,122.67,5038400],["2017-08-24",122.29,122.29,4193400],["2017-08-25",122.74,122.74,12398200],["2017-08-28",124.69,124.69,11578300],["2017-08-29",124.42,124.42,9861500],["2017-08-30",124.36,124.36,6328400],["2017-08-31",125.82,125.82,11775500],["2017-09-01",126.06,126.06,11567400],["2017-09-05",127.46,127.46,11813100],["2017-09-06",126.81,126.81,10059300],["2017-09-07",128.13,128.13,10219700],["2017-09-08",127.97,127.97,9020000],["2017-09-11",126.19,126.19,9126600],["2017-09-12",126.56,126.56,8349000],["2017-09-13",125.61,125.61,8491000],["2017-09-14",126.16,126.16,5330700],["2017-09-15",125.53,125.53,8375100],["2017-09-18",124.36,124.36,8859800],["2017-09-19",124.62,124.62,5826500],["2017-09-20",123.62,123.62,11415400],["2017-09-21",122.68,122.68,7757900],["2017-09-22",123.24,123.24,6011900],["2017-09-25",124.53,124.53,10257200],["2017-09-26",123.14,123.14,8673600],["2017-09-27",121.98,121.98,6903900],["2017-09-28",122.21,122.21,5968200],["2017-09-29",121.58,121.58,10208000],["2017-10-02",120.77,120.77,11755400],["2017-10-03",120.83,120.83,3728700],["2017-10-04",121.17,121.17,6475200],["2017-10-05",120.52,120.52,6205400],["2017-10-06",121.09,121.09,10013300],["2017-10-09",122.08,122.08,5264100],["2017-10-10",122.4,122.4,9315500],["2017-10-11",122.79,122.79,5649400],["2017-10-12",122.89,122.89,3037600],["2017-10-13",123.82,123.82,6820300],["2017-10-16",122.97,122.97,8202000],["2017-10-17",122.13,122.13,7041300],["2017-10-18",121.67,121.67,3666400],["2017-10-19",122.39,122.39,5567300],["2017-10-20",121.61,121.61,8481100],["2017-10-23",121.8,121.8,5069700],["2017-10-24",121.33,121.33,5114100],["2017-10-25",121.35,121.35,4282400],["2017-10-26",120.33,120.33,6438800],["2017-10-27",120.9,120.9,6664200],["2017-10-30",121.13,121.13,5119200],["2017-10-31",120.67,120.67,3910500],["2017-11-01",121.11,121.11,4647800],["2017-11-02",121.19,121.19,5369500],["2017-11-03",120.62,120.62,6330600],["2017-11-06",121.65,121.65,6953800],["2017-11-07",121.21,121.21,4165900],["2017-11-08",121.63,121.63,5565200],["2017-11-09",122.13,122.13,6072400],["2017-11-10",121.13,121.13,7116200],["2017-11-13",121.31,121.31,6249300],["2017-11-14",121.56,121.56,6189000],["2017-11-15",121.41,121.41,4984800],["2017-11-16",121.4,121.4,2796500],["2017-11-17",122.86,122.86,10614000],["2017-11-20",121.31,121.31,8356700],["2017-11-21",121.51,121.51,4956500],["2017-11-22",122.63,122.63,5211800],["2017-11-24",122.32,122.32,1779700],["2017-11-27",122.83,122.83,4961200],["2017-11-28",122.81,122.81,5603100],["2017-11-29",122.04,122.04,6138900],["2017-11-30",121.1,121.1,7936300],["2017-12-01",121.59,121.59,13080100],["2017-12-04",121.18,121.18,6943700],["2017-12-05",120.32,120.32,10041200],["2017-12-06",120.07,120.07,6643000],["2017-12-07",118.49,118.49,12900200],["2017-12-08",118.48,118.48,5231300],["2017-12-11",118.01,118.01,4522200],["2017-12-12",118.15,118.15,8020100],["2017-12-13",119.17,119.17,10086700],["2017-12-14",118.93,118.93,6993600],["2017-12-15",119.18,119.18,7532000],["2017-12-18",119.73,119.73,5452200],["2017-12-19",119.82,119.82,4018900],["2017-12-20",120.14,120.14,5734600],["2017-12-21",120.31,120.31,4823700],["2017-12-22",120.94,120.94,5791300],["2017-12-26",121.77,121.77,8224400],["2017-12-27",122.23,122.23,6232700],["2017-12-28",122.85,122.85,5732700],["2017-12-29",123.65,123.65,7852100],["2018-01-02",125.15,125.15,11762500],["2018-01-03",124.82,124.82,7904300],["2018-01-04",125.46,125.46,7329700],["2018-01-05",125.33,125.33,5739900],["2018-01-08",125.31,125.31,3566700],["2018-01-09",124.73,124.73,9153600],["2018-01-10",125.03,125.03,14809300],["2018-01-11",125.44,125.44,5994700],["2018-01-12",126.96,126.96,9258600],["2018-01-16",127.17,127.17,8083900],["2018-01-17",126.14,126.14,10130500],["2018-01-18",125.86,125.86,6289300],["2018-01-19",126.42,126.42,8773800],["2018-01-22",126.65,126.65,4893500],["2018-01-23",127.28,127.28,6190400],["2018-01-24",128.83,128.83,11827600],["2018-01-25",127.97,127.97,15219700],["2018-01-26",128.07001,128.07001,7828700],["2018-01-29",127.35,127.35,6956400],["2018-01-30",126.8,126.8,9736100],["2018-01-31",127.65,127.65,13418900],["2018-02-01",128.07001,128.07001,10854600],["2018-02-02",126.39,126.39,16789200],["2018-02-05",126.71,126.71,13596300],["2018-02-06",125.38,125.38,17672500],["2018-02-07",124.79,124.79,8558500],["2018-02-08",124.98,124.98,7343600],["2018-02-09",124.77,124.77,14140700],["2018-02-12",125.37,125.37,6984900],["2018-02-13",126.08,126.08,5321300],["2018-02-14",128.23,128.23,16416400],["2018-02-15",128.38,128.38,7276500],["2018-02-16",127.96,127.96,7956900],["2018-02-20",126.24,126.24,11148700],["2018-02-21",125.66,125.66,7908800],["2018-02-22",126.3,126.3,5346300],["2018-02-23",126.14,126.14,4239700],["2018-02-26",126.45,126.45,3194300],["2018-02-27",125.13,125.13,7082300],["2018-02-28",125,125,4534900],["2018-03-01",124.72,124.72,12910100],["2018-03-02",125.39,125.39,9994300],["2018-03-05",125.18,125.18,5778300],["2018-03-06",126.53,126.53,8676800],["2018-03-07",125.72,125.72,5158700],["2018-03-08",125.42,125.42,3474900],["2018-03-09",125.54,125.54,5066800],["2018-03-12",125.54,125.54,2884300],["2018-03-13",125.78,125.78,4798300],["2018-03-14",125.7,125.7,3777000],["2018-03-15",124.9,124.9,6130100],["2018-03-16",124.6,124.6,7402200],["2018-03-19",124.87,124.87,4335400],["2018-03-20",124.31,124.31,3399400],["2018-03-21",126.48,126.48,12532000],["2018-03-22",125.98,125.98,5298700],["2018-03-23",127.61,127.61,12025900],["2018-03-26",128.28,128.28,6169800],["2018-03-27",127.49,127.49,6180700],["2018-03-28",125.73,125.73,10254900],["2018-03-29",125.79,125.79,7102000],["2018-04-02",127.26,127.26,11421100],["2018-04-03",126.3,126.3,6083700],["2018-04-04",126.45,126.45,7488300],["2018-04-05",125.8,125.8,5333000],["2018-04-06",126.39,126.39,6121200],["2018-04-09",126.82,126.82,4189900],["2018-04-10",127.12,127.12,5268800],["2018-04-11",128.11,128.11,12348600],["2018-04-12",126.62,126.62,8141300],["2018-04-13",127.45,127.45,6821300],["2018-04-16",127.63,127.63,4600000],["2018-04-17",127.75,127.75,4184100],["2018-04-18",127.85,127.85,6755600],["2018-04-19",127.6,127.6,8736100],["2018-04-20",126.63,126.63,10403100],["2018-04-23",125.62,125.62,6921500],["2018-04-24",126.23,126.23,4733100],["2018-04-25",125.41,125.41,5985700],["2018-04-26",124.97,124.97,7517100],["2018-04-27",125.5,125.5,5654000],["2018-04-30",124.59,124.59,9830600],["2018-05-01",123.71,123.71,7551600],["2018-05-02",123.65,123.65,7614000],["2018-05-03",124.28,124.28,4857400],["2018-05-04",124.54,124.54,5883600],["2018-05-07",124.57,124.57,3397500],["2018-05-08",124.59,124.59,5551100],["2018-05-09",124.33,124.33,4405600],["2018-05-10",125.18,125.18,5218400],["2018-05-11",125,125,4299200],["2018-05-14",124.49,124.49,3753200],["2018-05-15",122.48,122.48,10911900],["2018-05-16",122.29,122.29,4943300],["2018-05-17",122.36,122.36,7781300],["2018-05-18",122.41,122.41,6837100],["2018-05-21",122.48,122.48,4126700],["2018-05-22",122.41,122.41,4579600],["2018-05-23",122.54,122.54,7007300],["2018-05-24",123.59,123.59,8850100],["2018-05-25",123.21,123.21,7920700],["2018-05-29",123.19,123.19,9013200],["2018-05-30",123.37,123.37,4573700],["2018-05-31",123.1,123.1,7862500],["2018-06-01",122.49,122.49,8059100],["2018-06-04",122.37,122.37,4345400],["2018-06-05",122.85,122.85,6864200],["2018-06-06",122.92,122.92,4083700],["2018-06-07",122.86,122.86,3700700],["2018-06-08",123.01,123.01,3865700],["2018-06-11",123.23,123.23,3201200],["2018-06-12",122.82,122.82,7279600],["2018-06-13",123.19,123.19,5867700],["2018-06-14",123.38,123.38,8015400],["2018-06-15",121.34,121.34,14537000],["2018-06-18",121.11,121.11,3846000],["2018-06-19",120.8,120.8,4925800],["2018-06-20",120.26,120.26,4548500],["2018-06-21",120.05,120.05,5681900],["2018-06-22",120.34,120.34,4489400],["2018-06-25",119.89,119.89,9300200],["2018-06-26",119.26,119.26,8674500],["2018-06-27",118.58,118.58,6480100],["2018-06-28",118.22,118.22,7760500],["2018-06-29",118.65,118.65,8002800],["2018-07-02",117.46,117.46,12021900],["2018-07-03",118.65,118.65,8901000],["2018-07-05",119.05,119.05,4951900],["2018-07-06",118.86,118.86,2946900],["2018-07-09",119.15,119.15,4074900],["2018-07-10",118.93,118.93,3754800],["2018-07-11",117.64,117.64,6974500],["2018-07-12",118.13,118.13,4585300],["2018-07-13",117.61,117.61,5444300],["2018-07-16",117.55,117.55,3670700],["2018-07-17",116.28,116.28,7939600],["2018-07-18",116.31,116.31,5391800],["2018-07-19",115.81,115.81,14227600],["2018-07-20",116.56,116.56,7892000],["2018-07-23",116,116,6247100],["2018-07-24",116.04,116.04,4801000],["2018-07-25",116.68,116.68,5479600],["2018-07-26",115.77,115.77,6382700],["2018-07-27",115.83,115.83,5242000],["2018-07-30",115.65,115.65,4157400],["2018-07-31",115.99,115.99,5508500],["2018-08-01",115.14,115.14,7941700],["2018-08-02",114.52,114.52,6204200],["2018-08-03",114.92,114.92,5953200],["2018-08-06",114.33,114.33,5811600],["2018-08-07",114.59,114.59,5188000],["2018-08-08",114.91,114.91,3808000],["2018-08-09",114.74,114.74,4253000],["2018-08-10",114.69,114.69,6757900],["2018-08-13",112.96,112.96,9150900],["2018-08-14",113.07,113.07,7085900],["2018-08-15",111.19,111.19,12398400],["2018-08-16",111.1,111.1,7484600],["2018-08-17",112.13,112.13,8471000],["2018-08-20",112.69,112.69,5313400],["2018-08-21",113.02,113.02,5042400],["2018-08-22",113.27,113.27,6215600],["2018-08-23",112.2,112.2,5500100],["2018-08-24",114.16,114.16,9214700],["2018-08-27",114.59,114.59,4364000],["2018-08-28",113.68,113.68,6101400],["2018-08-29",114.2,114.2,5616300],["2018-08-30",113.64,113.64,5431600],["2018-08-31",113.51,113.51,5048700],["2018-09-04",112.93,112.93,6617500],["2018-09-05",113.32,113.32,4459200],["2018-09-06",113.54,113.54,4784700],["2018-09-07",113.23,113.23,3714000],["2018-09-10",113.15,113.15,2316500],["2018-09-11",113.22,113.22,3791300],["2018-09-12",114.17,114.17,6315900],["2018-09-13",113.76,113.76,5635900],["2018-09-14",113.02,113.02,5375600],["2018-09-17",113.61,113.61,4727300],["2018-09-18",113.44,113.44,4737800],["2018-09-19",113.88,113.88,4223200],["2018-09-20",114.27,114.27,4384200],["2018-09-21",113.49,113.49,6831400],["2018-09-24",113.47,113.47,4435300],["2018-09-25",113.65,113.65,3004800],["2018-09-26",113.05,113.05,8297300],["2018-09-27",112.05,112.05,7683400],["2018-09-28",112.76,112.76,6020600],["2018-10-01",112.57,112.57,3892600],["2018-10-02",113.87,113.87,10776700],["2018-10-03",113.42,113.42,6674500],["2018-10-04",113.48,113.48,6616200],["2018-10-05",113.8,113.8,7994400],["2018-10-08",112.54,112.54,12111600],["2018-10-09",112.6,112.6,8352300],["2018-10-10",112.88,112.88,10571300],["2018-10-11",115.78,115.78,26810900],["2018-10-12",115.23,115.23,12939300],["2018-10-15",116,116,11828400],["2018-10-16",115.8,115.8,9531800],["2018-10-17",115.79,115.79,7078600],["2018-10-18",115.92,115.92,7964100],["2018-10-19",116.01,116.01,7453900],["2018-10-22",115.71,115.71,5200500],["2018-10-23",116.39,116.39,12704200],["2018-10-24",116.66,116.66,8563300],["2018-10-25",116.4,116.4,8303500],["2018-10-26",116.77,116.77,15733100],["2018-10-29",116.31,116.31,8732500],["2018-10-30",115.8,115.8,7233300],["2018-10-31",115.15,115.15,11409300],["2018-11-01",116.63,116.63,13662900],["2018-11-02",116.65,116.65,8796900],["2018-11-05",116.37,116.37,6291500],["2018-11-06",116.04,116.04,7270800],["2018-11-07",116.03,116.03,8392100],["2018-11-08",115.78,115.78,7638800],["2018-11-09",114.48,114.48,14159200],["2018-11-12",113.66,113.66,7498600],["2018-11-13",113.7,113.7,9309000],["2018-11-14",114.64,114.64,13950200],["2018-11-15",114.77,114.77,8910600],["2018-11-16",115.62,115.62,8577000],["2018-11-19",115.67,115.67,8508300],["2018-11-20",115.67,115.67,9075100],["2018-11-21",115.86,115.86,8834200],["2018-11-23",115.77,115.77,3726600],["2018-11-26",115.64,115.64,4018600],["2018-11-27",114.95,114.95,9671100],["2018-11-28",115.38,115.38,13788800],["2018-11-29",115.74,115.74,6479300],["2018-11-30",115.54,115.54,8169600],["2018-12-03",116.41,116.41,8469500],["2018-12-04",117.12,117.12,7186100],["2018-12-06",117.14,117.14,9267600],["2018-12-07",118.09,118.09,10402900],["2018-12-10",117.68,117.68,8117900],["2018-12-11",117.54,117.54,6395400],["2018-12-12",117.79,117.79,4136800],["2018-12-13",117.53,117.53,4131800],["2018-12-14",117.06,117.06,7501700],["2018-12-17",117.87,117.87,8454900],["2018-12-18",118.15,118.15,7542900],["2018-12-19",117.43,117.43,13827500],["2018-12-20",119.24,119.24,18615100],["2018-12-21",118.72,118.72,13629800],["2018-12-24",120.02,120.02,9736400],["2018-12-26",119.66,119.66,14293500],["2018-12-27",120.57,120.57,11874400],["2018-12-28",121.06,121.06,6864700],["2018-12-31",121.25,121.25,8449400],["2019-01-02",121.33,121.33,12776200],["2019-01-03",122.43,122.43,15440800],["2019-01-04",121.44,121.44,13334000],["2019-01-07",121.86,121.86,7473600],["2019-01-08",121.53,121.53,7643100],["2019-01-09",122.31,122.31,10555900],["2019-01-10",121.59,121.59,6672000],["2019-01-11",121.8,121.8,8622400],["2019-01-14",122.09,122.09,6477100],["2019-01-15",121.88,121.88,7512500],["2019-01-16",122.27,122.27,6878100],["2019-01-17",122.11,122.11,8558500],["2019-01-18",121.02,121.02,10896000],["2019-01-22",121.45,121.45,7896500],["2019-01-23",121.28,121.28,5224900],["2019-01-24",121.09,121.09,5662500],["2019-01-25",122.86,122.86,11103300],["2019-01-28",123.29,123.29,8522200],["2019-01-29",123.98,123.98,11610200],["2019-01-30",124.69,124.69,12104000],["2019-01-31",124.75,124.75,10209500],["2019-02-01",124.5,124.5,12485500],["2019-02-04",123.96,123.96,6878900],["2019-02-05",124.28,124.28,6291100],["2019-02-06",123.44,123.44,6595100],["2019-02-07",123.74,123.74,5935500],["2019-02-08",124.21,124.21,4235200],["2019-02-11",123.6,123.6,4821800],["2019-02-12",123.86,123.86,4271900],["2019-02-13",123.37,123.37,7640500],["2019-02-14",124.06,124.06,6276500],["2019-02-15",124.8,124.8,12190100],["2019-02-19",126.7,126.7,15614000],["2019-02-20",126.48,126.48,8889700],["2019-02-21",125.05,125.05,8634600],["2019-02-22",125.5,125.5,5439400],["2019-02-25",125.37,125.37,4882600],["2019-02-26",125.58,125.58,5153200],["2019-02-27",124.69,124.69,7935600],["2019-02-28",123.99,123.99,7811700],["2019-03-01",121.88,121.88,16411700],["2019-03-04",121.56,121.56,10272600],["2019-03-05",121.72,121.72,7120100],["2019-03-06",121.61,121.61,4820400],["2019-03-07",121.51,121.51,6088800],["2019-03-08",122.84,122.84,10427700],["2019-03-11",122.24,122.24,6708700],["2019-03-12",122.98,122.98,6289900],["2019-03-13",123.84,123.84,7377300],["2019-03-14",122.41,122.41,6778200],["2019-03-15",122.97,122.97,9412000],["2019-03-18",123.04,123.04,7783200],["2019-03-19",123.38,123.38,6558700],["2019-03-20",124.18,124.18,11304900],["2019-03-21",123.68,123.68,7739800],["2019-03-22",123.97,123.97,5874000],["2019-03-25",124.92,124.92,7288300],["2019-03-26",124.3,124.3,5056100],["2019-03-27",123.65,123.65,6595000],["2019-03-28",121.9,121.9,11878300],["2019-03-29",122.01,122.01,7093900],["2019-04-01",121.53,121.53,13560000],["2019-04-02",121.98,121.98,4475000],["2019-04-03",121.8,121.8,6152200],["2019-04-04",122.11,122.11,7508400],["2019-04-05",121.98,121.98,5114500],["2019-04-08",122.51,122.51,4270800],["2019-04-09",123.15,123.15,4648400],["2019-04-10",123.53,123.53,6344800],["2019-04-11",121.95,121.95,11694500],["2019-04-12",121.83,121.83,5272800],["2019-04-15",121.6,121.6,4252400],["2019-04-16",120.51,120.51,10097800],["2019-04-17",120.28,120.28,4693900],["2019-04-18",120.37,120.37,4090400],["2019-04-22",120.37,120.37,2250900],["2019-04-23",120.12,120.12,5574800],["2019-04-24",120.47,120.47,4173000],["2019-04-25",120.57,120.57,4836900],["2019-04-26",121.37,121.37,6022700],["2019-04-29",120.83,120.83,4469300],["2019-04-30",121.2,121.2,4758600],["2019-05-01",120.4,120.4,12331800],["2019-05-02",119.94,119.94,6759600],["2019-05-03",120.65,120.65,8414400],["2019-05-06",120.81,120.81,3479600],["2019-05-07",121.21,121.21,4010700],["2019-05-08",120.91,120.91,4178800],["2019-05-09",121.2,121.2,5015500],["2019-05-10",121.43,121.43,4586000],["2019-05-13",122.67,122.67,11130900],["2019-05-14",122.46,122.46,5556000],["2019-05-15",122.39,122.39,10299000],["2019-05-16",121.51,121.51,6349400],["2019-05-17",120.65,120.65,6589300],["2019-05-20",120.64,120.64,4345800],["2019-05-21",120.36,120.36,3845600],["2019-05-22",120.24,120.24,3741800],["2019-05-23",121.17,121.17,6054600],["2019-05-24",121.3,121.3,2324700],["2019-05-28",120.83,120.83,4303500],["2019-05-29",120.87,120.87,4133200],["2019-05-30",121.69,121.69,7757000],["2019-05-31",123.33,123.33,15367000],["2019-06-03",125.11,125.11,14173600],["2019-06-04",125.15,125.15,7997100],["2019-06-05",125.47,125.47,7637900],["2019-06-06",125.88,125.88,5551800],["2019-06-07",126.59,126.59,8145900],["2019-06-10",125.33,125.33,5410000],["2019-06-11",125.18,125.18,4757800],["2019-06-12",125.83,125.83,5756200],["2019-06-13",126.6,126.6,5374800],["2019-06-14",126.56,126.56,9226100],["2019-06-17",126.48,126.48,4763300],["2019-06-18",127.12,127.12,10309600],["2019-06-19",127.89,127.89,11660600],["2019-06-20",131.11,131.11,18636300],["2019-06-21",131.98,131.98,15068000],["2019-06-24",133.94,133.94,17851800],["2019-06-25",134.2,134.2,24772200],["2019-06-26",132.97,132.97,12016400],["2019-06-27",132.84,132.84,8412800],["2019-06-28",133.2,133.2,8077000],["2019-07-01",130.62,130.62,13317700],["2019-07-02",133.41,133.41,13282100],["2019-07-03",133.63,133.63,6351500],["2019-07-05",132.14,132.14,11536600],["2019-07-08",131.28999,131.28999,8028900],["2019-07-09",131.75,131.75,6633400],["2019-07-10",133.83,133.83,13920600],["2019-07-11",132.7,132.7,7535100],["2019-07-12",133.53,133.53,6309500],["2019-07-15",133.53,133.53,4026600],["2019-07-16",132.39999,132.39999,7966000],["2019-07-17",134.58,134.58,11288300],["2019-07-18",136.48,136.48,18448200],["2019-07-19",134.47,134.47,18079200],["2019-07-22",134.45,134.45,7570400],["2019-07-23",133.69,133.69,9981400],["2019-07-24",134.37,134.37,6715200],["2019-07-25",133.42,133.42,11708200],["2019-07-26",133.64,133.64,6249900],["2019-07-29",134.53,134.53,9162400],["2019-07-30",134.98,134.98,9458700],["2019-07-31",133.21001,133.21001,18797200],["2019-08-01",136.41,136.41,27719800],["2019-08-02",135.89,135.89,13753200],["2019-08-05",137.78999,137.78999,17519800],["2019-08-06",138.91,138.91,9471200],["2019-08-07",141.02,141.02,26671100],["2019-08-08",141.73,141.73,13108600],["2019-08-09",141.25999,141.25999,9485900],["2019-08-12",142.63,142.63,15264000],["2019-08-13",141.78,141.78,29842800],["2019-08-14",142.75,142.75,20672900],["2019-08-15",143.7,143.7,13467800],["2019-08-16",142.78,142.78,11728800],["2019-08-19",141.11,141.11,10552700],["2019-08-20",142.21001,142.21001,7478500],["2019-08-21",141.75999,141.75999,8114700],["2019-08-22",141.39999,141.39999,6846500],["2019-08-23",144.17,144.17,20282200],["2019-08-26",144.19,144.19,12195800],["2019-08-27",145.57001,145.57001,12844100],["2019-08-28",145.16,145.16,11452400],["2019-08-29",144.12,144.12,14762500],["2019-08-30",143.75,143.75,9642200],["2019-09-03",145.75,145.75,15615200],["2019-09-04",146.66,146.66,11285900],["2019-09-05",143.14,143.14,20293200],["2019-09-06",141.92,141.92,14175200],["2019-09-09",141.39,141.39,11323800],["2019-09-10",140.17999,140.17999,12629200],["2019-09-11",141.03,141.03,7453000],["2019-09-12",141.32001,141.32001,12673700],["2019-09-13",140.14999,140.14999,13451700],["2019-09-16",141.32001,141.32001,8094600],["2019-09-17",141.60001,141.60001,7010200],["2019-09-18",140.71001,140.71001,15026300],["2019-09-19",141.28,141.28,8057400],["2019-09-20",142.95,142.95,12110000],["2019-09-23",143.75,143.75,9006500],["2019-09-24",144.50999,144.50999,10576300],["2019-09-25",141.83,141.83,11648400],["2019-09-26",141.78999,141.78999,7984600],["2019-09-27",141.06,141.06,9804200],["2019-09-30",138.87,138.87,15459100],["2019-10-01",139.63,139.63,12476200],["2019-10-02",141.25999,141.25999,11914300],["2019-10-03",141.89999,141.89999,12396100],["2019-10-04",141.89999,141.89999,9651000],["2019-10-07",140.69,140.69,6127200],["2019-10-08",141.92,141.92,10428900],["2019-10-09",142.05,142.05,6927700],["2019-10-10",140.81,140.81,9301700],["2019-10-11",140.03,140.03,11333400],["2019-10-14",140.59,140.59,4006700],["2019-10-15",139.61,139.61,9128300],["2019-10-16",140.41,140.41,10330300],["2019-10-17",140.61,140.61,6131000],["2019-10-18",140.46001,140.46001,6416100],["2019-10-21",139.78999,139.78999,8306200],["2019-10-22",140.2,140.2,3879700],["2019-10-23",140.53,140.53,4155300],["2019-10-24",141.53,141.53,6174800],["2019-10-25",141.86,141.86,6011500],["2019-10-28",140.64,140.64,5442000],["2019-10-29",140.25,140.25,3835400],["2019-10-30",141.02,141.02,6992900],["2019-10-31",142.42999,142.42999,7050900],["2019-11-01",142.56,142.56,8090000],["2019-11-04",142.14999,142.14999,4740300],["2019-11-05",139.85001,139.85001,11782300],["2019-11-06",140.45,140.45,6416500],["2019-11-07",138.27,138.27,15214200],["2019-11-08",137.39,137.39,10377400],["2019-11-11",137.06,137.06,7037300],["2019-11-12",137.42999,137.42999,6448600],["2019-11-13",137.98,137.98,8776000],["2019-11-14",138.56,138.56,5220500],["2019-11-15",138.21001,138.21001,10106700],["2019-11-18",138.62,138.62,5717900],["2019-11-19",138.69,138.69,4824400],["2019-11-20",138.75999,138.75999,6892100],["2019-11-21",138,138,4197200],["2019-11-22",137.74001,137.74001,3620300],["2019-11-25",137.08,137.08,6415800],["2019-11-26",137.74001,137.74001,4724400],["2019-11-27",137.00999,137.00999,4111000],["2019-11-29",137.86,137.86,4516400],["2019-12-02",137.78999,137.78999,8274700],["2019-12-03",139.11,139.11,8481700],["2019-12-04",138.92,138.92,6322300],["2019-12-05",139,139,5671500],["2019-12-06",137.62,137.62,8714500],["2019-12-09",137.58,137.58,2711600],["2019-12-10",137.97,137.97,3240800],["2019-12-11",138.92,138.92,6097500],["2019-12-12",138.42999,138.42999,8815100],["2019-12-13",139.05,139.05,6964300],["2019-12-16",139.03999,139.03999,4646100],["2019-12-17",139.00999,139.00999,4287500],["2019-12-18",139.02,139.02,3607600],["2019-12-19",139.38,139.38,4975000],["2019-12-20",139.52,139.52,4463900],["2019-12-23",139.95,139.95,5180900],["2019-12-24",141.27,141.27,5303700],["2019-12-26",142.38,142.38,8342500],["2019-12-27",142.33,142.33,5119900],["2019-12-30",142.63,142.63,4810600],["2019-12-31",142.89999,142.89999,5313500],["2020-01-02",143.95,143.95,7733800],["2020-01-03",145.86,145.86,12272800],["2020-01-06",147.39,147.39,14403300],["2020-01-07",147.97,147.97,7978500],["2020-01-08",146.86,146.86,22248500],["2020-01-09",146.03,146.03,10292300],["2020-01-10",146.91,146.91,6183300],["2020-01-13",145.82001,145.82001,7593800],["2020-01-14",145.69,145.69,6589700],["2020-01-15",146.53999,146.53999,6510000],["2020-01-16",146.31,146.31,6069100],["2020-01-17",146.58,146.58,11121100],["2020-01-21",146.74001,146.74001,6086100],["2020-01-22",146.78999,146.78999,4778200],["2020-01-23",147.12,147.12,8419800],["2020-01-24",147.98,147.98,9919900],["2020-01-27",148.99001,148.99001,9988100],["2020-01-28",147.66,147.66,7543100],["2020-01-29",148.46001,148.46001,5013100],["2020-01-30",148.47,148.47,9119500],["2020-01-31",149.33,149.33,14788300],["2020-02-03",148.36,148.36,9105300],["2020-02-04",146.42999,146.42999,10525600],["2020-02-05",146.61,146.61,6160700],["2020-02-06",147.39999,147.39999,4819800],["2020-02-07",147.78999,147.78999,6379300],["2020-02-10",148.17,148.17,5793600],["2020-02-11",147.66,147.66,5179400],["2020-02-12",147.53999,147.53999,5040600],["2020-02-13",148.38,148.38,7082100],["2020-02-14",149,149,5345400],["2020-02-18",150.91,150.91,11524900],["2020-02-19",151.78999,151.78999,9269800],["2020-02-20",152.41,152.41,8457300],["2020-02-21",154.7,154.7,16344500],["2020-02-24",156.09,156.09,27171000],["2020-02-25",153.3,153.3,28091500],["2020-02-26",153.97,153.97,17912500],["2020-02-27",154,154,27878500],["2020-02-28",148.38,148.38,42699600],["2020-03-02",149.2,149.2,16295400],["2020-03-03",153.89,153.89,28687700],["2020-03-04",154.16,154.16,12315500],["2020-03-05",157.49001,157.49001,17973500],["2020-03-06",157.55,157.55,26973400],["2020-03-09",157.81,157.81,24868700],["2020-03-10",154.48,154.48,18811500],["2020-03-11",153.92999,153.92999,18159900],["2020-03-12",147.78999,147.78999,32893400],["2020-03-13",143.28,143.28,35177200],["2020-03-16",141.64,141.64,24496000],["2020-03-17",143.56,143.56,24490300],["2020-03-18",140.7,140.7,21953400],["2020-03-19",138.03999,138.03999,20828900],["2020-03-20",140.11,140.11,20056000],["2020-03-23",146.3,146.3,28275200],["2020-03-24",153.39999,153.39999,20743500],["2020-03-25",151.3,151.3,16457200],["2020-03-26",153.24001,153.24001,12778200],["2020-03-27",152.25,152.25,9824600],["2020-03-30",152.92,152.92,12080900],["2020-03-31",148.05,148.05,13319500],["2020-04-01",149.45,149.45,11827400],["2020-04-02",151.89999,151.89999,9188300],["2020-04-03",152.64999,152.64999,8469100],["2020-04-06",156.88,156.88,14739300],["2020-04-07",156.03999,156.03999,9195400],["2020-04-08",154.64999,154.64999,7600800],["2020-04-09",158.69,158.69,18123000],["2020-04-13",161.41,161.41,20549200],["2020-04-14",162.67999,162.67999,17095100],["2020-04-15",161.85001,161.85001,12141900],["2020-04-16",161.71001,161.71001,9233200],["2020-04-17",158.57001,158.57001,14652700],["2020-04-20",159.7,159.7,10688700],["2020-04-21",158.61,158.61,12478100],["2020-04-22",161.73,161.73,12902100],["2020-04-23",163.34,163.34,14928500],["2020-04-24",162.64,162.64,11199300],["2020-04-27",161.56,161.56,9033500],["2020-04-28",160.84,160.84,10383000],["2020-04-29",161.73,161.73,12232300],["2020-04-30",158.8,158.8,13633500],["2020-05-01",159.78,159.78,10914300],["2020-05-04",160.34,160.34,7986200],["2020-05-05",161.02,161.02,10563100],["2020-05-06",158.95,158.95,13352000],["2020-05-07",161.39,161.39,13691700],["2020-05-08",160.42,160.42,12240900],["2020-05-11",159.42,159.42,11209800],["2020-05-12",160.03999,160.03999,10406000],["2020-05-13",161.58,161.58,10950400],["2020-05-14",163.00999,163.00999,17084400],["2020-05-15",163.92999,163.92999,13918800],["2020-05-18",162.69,162.69,14133800],["2020-05-19",164.25999,164.25999,8535800],["2020-05-20",164.64999,164.64999,10666100],["2020-05-21",162.25,162.25,11791000],["2020-05-22",163.21001,163.21001,8540900],["2020-05-26",160.89,160.89,13972000],["2020-05-27",161.17999,161.17999,13063500],["2020-05-28",161.72,161.72,9758500],["2020-05-29",162.91,162.91,12581800],["2020-06-01",163.66,163.66,8140200],["2020-06-02",162.60001,162.60001,10388900],["2020-06-03",159.60001,159.60001,17000500],["2020-06-04",161.28,161.28,10094000],["2020-06-05",158.00999,158.00999,16021200],["2020-06-08",159.72,159.72,9244400],["2020-06-09",161.25999,161.25999,9045600],["2020-06-10",163.57001,163.57001,13009300],["2020-06-11",162.39,162.39,11673900],["2020-06-12",162.62,162.62,6895400],["2020-06-15",162.33,162.33,8532500],["2020-06-16",162.25,162.25,7964000],["2020-06-17",162.56,162.56,4758200],["2020-06-18",162.24001,162.24001,5397600],["2020-06-19",164.03,164.03,12187400],["2020-06-22",165.09,165.09,12385600],["2020-06-23",166.48,166.48,12137300],["2020-06-24",165.89999,165.89999,10901400],["2020-06-25",165.8,165.8,7093800],["2020-06-26",166.53999,166.53999,9753500],["2020-06-29",166.63,166.63,6735700],["2020-06-30",167.37,167.37,12762300],["2020-07-01",166.62,166.62,13214800],["2020-07-02",166.98,166.98,8753500],["2020-07-06",167.98,167.98,7265700],["2020-07-07",169.03999,169.03999,11633100],["2020-07-08",170.09,170.09,11662700],["2020-07-09",169.63,169.63,13327400],["2020-07-10",169.19,169.19,8218000],["2020-07-13",169.39999,169.39999,11095900],["2020-07-14",170.19,170.19,9812700],["2020-07-15",170.34,170.34,7533800],["2020-07-16",168.73,168.73,10242400],["2020-07-17",170.12,170.12,10296000],["2020-07-20",170.94,170.94,10095500],["2020-07-21",173,173,12826100],["2020-07-22",175.63,175.63,18712500],["2020-07-23",177.17999,177.17999,23006800],["2020-07-24",178.7,178.7,15601300],["2020-07-27",182.23,182.23,21115600],["2020-07-28",183.75,183.75,21164600],["2020-07-29",185.13,185.13,25640100],["2020-07-30",183.75999,183.75999,18061200],["2020-07-31",185.42999,185.42999,15876700],["2020-08-03",185.64,185.64,12897000],["2020-08-04",189.59,189.59,20773200],["2020-08-05",191.35001,191.35001,27078100],["2020-08-06",193.89,193.89,20640100],["2020-08-07",190.81,190.81,24570200],["2020-08-10",190.14999,190.14999,19047200],["2020-08-11",179.94,179.94,45355000],["2020-08-12",179.10001,179.10001,28660500],["2020-08-13",183.33,183.33,18596800],["2020-08-14",182.53999,182.53999,11792000],["2020-08-17",186.5,186.5,15709800],["2020-08-18",188.17999,188.17999,16291600],["2020-08-19",182.24001,182.24001,24646900],["2020-08-20",183.5,183.5,16692200],["2020-08-21",182.03,182.03,12713700],["2020-08-24",181,181,11605800],["2020-08-25",181.22,181.22,10056100],["2020-08-26",183.36,183.36,12715800],["2020-08-27",181.24001,181.24001,16299200],["2020-08-28",184.39,184.39,13200800],["2020-08-31",184.83,184.83,10251200],["2020-09-01",185.05,185.05,10662100],["2020-09-02",182.62,182.62,11536900],["2020-09-03",181.14,181.14,12148100],["2020-09-04",181.64,181.64,11567900],["2020-09-08",181.28999,181.28999,13229200],["2020-09-09",183.05,183.05,8424100],["2020-09-10",182.46001,182.46001,9143600],["2020-09-11",182.45,182.45,7662300],["2020-09-14",183.89,183.89,9709500],["2020-09-15",183.45,183.45,7993700],["2020-09-16",183.97,183.97,12702400],["2020-09-17",182.96001,182.96001,8836200],["2020-09-18",183.2,183.2,9959700],["2020-09-21",179.52,179.52,17436100],["2020-09-22",178.64999,178.64999,7977900],["2020-09-23",174.78999,174.78999,18134000],["2020-09-24",175.44,175.44,11759200],["2020-09-25",174.94,174.94,6779200],["2020-09-28",176.7,176.7,7109700],["2020-09-29",178.19,178.19,8718500],["2020-09-30",177.12,177.12,8371800],["2020-10-01",178.7,178.7,10402800],["2020-10-02",178.53999,178.53999,7488500],["2020-10-05",179.41,179.41,6969600],["2020-10-06",177.3,177.3,8632800],["2020-10-07",177.22,177.22,6410900],["2020-10-08",177.85001,177.85001,6530800],["2020-10-09",181.08,181.08,15979800],["2020-10-12",180.56,180.56,4843000],["2020-10-13",177.72,177.72,8384300],["2020-10-14",178.27,178.27,9076600],["2020-10-15",178.92,178.92,6815400],["2020-10-16",178.3,178.3,7260700],["2020-10-19",178.39,178.39,6084400],["2020-10-20",179.25,179.25,7121400],["2020-10-21",180.60001,180.60001,7548100],["2020-10-22",178.83,178.83,8377000],["2020-10-23",178.64,178.64,5919300],["2020-10-26",178.55,178.55,5105100],["2020-10-27",179.02,179.02,5826900],["2020-10-28",176.13,176.13,11734100],["2020-10-29",175.39999,175.39999,8474500],["2020-10-30",176.2,176.2,7303000],["2020-11-02",177.91,177.91,6498400],["2020-11-03",178.92,178.92,7577200],["2020-11-04",178.82001,178.82001,11117300],["2020-11-05",182.92999,182.92999,16102800],["2020-11-06",183.19,183.19,10378300],["2020-11-09",175.08,175.08,29800700],["2020-11-10",175.66,175.66,11728500],["2020-11-11",174.89999,174.89999,9008500],["2020-11-12",175.96001,175.96001,7167900],["2020-11-13",177.16,177.16,6469800],["2020-11-16",177.14999,177.14999,8358500],["2020-11-17",176.5,176.5,8229100],["2020-11-18",175.49001,175.49001,7384700],["2020-11-19",175.16,175.16,6965100],["2020-11-20",175.69,175.69,6379400],["2020-11-23",172.23,172.23,15510600],["2020-11-24",169.59,169.59,19504000],["2020-11-25",169.50999,169.50999,10286600],["2020-11-27",167.78999,167.78999,10569100],["2020-11-30",166.67,166.67,13210000],["2020-12-01",170.17999,170.17999,13533300],["2020-12-02",171.46001,171.46001,9199700],["2020-12-03",172.81,172.81,10457300],["2020-12-04",172.32001,172.32001,10098600],["2020-12-07",174.89,174.89,10555100],["2020-12-08",175.5,175.5,6348400],["2020-12-09",172.5,172.5,10743200],["2020-12-10",172.17,172.17,6564000],["2020-12-11",172.49001,172.49001,6084800],["2020-12-14",171.53999,171.53999,7644400],["2020-12-15",173.94,173.94,6840500],["2020-12-16",174.89999,174.89999,8174700],["2020-12-17",176.74001,176.74001,9475800],["2020-12-18",176.44,176.44,6789900],["2020-12-21",175.88,175.88,8168900],["2020-12-22",174.49001,174.49001,9442400],["2020-12-23",175.64999,175.64999,6542800],["2020-12-24",176.35001,176.35001,3695400],["2020-12-28",175.71001,175.71001,7778700],["2020-12-29",176.35001,176.35001,5983700],["2020-12-30",177.7,177.7,5914000],["2020-12-31",178.36,178.36,7540800],["2021-01-04",182.33,182.33,14331400],["2021-01-05",182.87,182.87,12718800],["2021-01-06",179.89999,179.89999,18453500],["2021-01-07",179.48,179.48,7110200],["2021-01-08",173.34,173.34,24399900],["2021-01-11",173,173,8571400],["2021-01-12",174.12,174.12,9798500],["2021-01-13",173.37,173.37,14110300],["2021-01-14",173.28,173.28,13522700],["2021-01-15",171.13,171.13,16172500],["2021-01-19",172.58,172.58,7485700],["2021-01-20",175.39,175.39,9456000],["2021-01-21",175.28,175.28,7246800],["2021-01-22",173.89999,173.89999,7269600],["2021-01-25",174.05,174.05,5936800],["2021-01-26",173.62,173.62,4685600],["2021-01-27",172.52,172.52,9036500],["2021-01-28",172.67999,172.67999,9392400],["2021-01-29",172.61,172.61,11252800],["2021-02-01",174.23,174.23,9105500],["2021-02-02",172.11,172.11,7221700],["2021-02-03",171.85001,171.85001,4658100],["2021-02-04",168.14999,168.14999,13736600],["2021-02-05",169.81,169.81,6538500],["2021-02-08",171.52,171.52,6887500],["2021-02-09",172.08,172.08,5131800],["2021-02-10",172.71001,172.71001,6112800],["2021-02-11",171.21001,171.21001,5994500],["2021-02-12",170.69,170.69,6018900],["2021-02-16",168.24001,168.24001,14761100],["2021-02-17",166.33,166.33,11400700],["2021-02-18",166.32001,166.32001,7498200],["2021-02-19",167.00999,167.00999,8273500],["2021-02-22",169.50999,169.50999,10072000],["2021-02-23",169.12,169.12,8616800],["2021-02-24",169,169,8890600],["2021-02-25",165.82001,165.82001,16359400],["2021-02-26",161.81,161.81,23730400],["2021-03-01",161.53,161.53,13828300],["2021-03-02",162.41,162.41,11424600],["2021-03-03",160.62,160.62,13059900],["2021-03-04",159.03999,159.03999,13870100],["2021-03-05",159.14,159.14,12821600],["2021-03-08",157.49001,157.49001,12134900],["2021-03-09",160.84,160.84,10382600],["2021-03-10",161.66,161.66,7962000],["2021-03-11",161.52,161.52,6749200],["2021-03-12",161.49001,161.49001,8608500],["2021-03-15",162.2,162.2,8104500],["2021-03-16",162.35001,162.35001,7547400],["2021-03-17",163.50999,163.50999,12626700],["2021-03-18",162.56,162.56,8711100],["2021-03-19",163.24001,163.24001,6868900],["2021-03-22",163,163,5240000],["2021-03-23",161.81,161.81,6048300],["2021-03-24",162.37,162.37,6183700],["2021-03-25",161.78,161.78,8398600],["2021-03-26",162.24001,162.24001,6153900],["2021-03-29",160.31,160.31,8409300],["2021-03-30",157.57001,157.57001,8353200],["2021-03-31",159.96001,159.96001,10623800],["2021-04-01",161.98,161.98,7105200],["2021-04-05",161.92,161.92,6163800],["2021-04-06",163.22,163.22,6761200],["2021-04-07",162.75999,162.75999,5436000],["2021-04-08",164.50999,164.50999,6574500],["2021-04-09",163.27,163.27,6657900],["2021-04-12",162.28,162.28,4896700],["2021-04-13",163.42999,163.42999,6995900],["2021-04-14",162.72,162.72,6312300],["2021-04-15",165.35001,165.35001,8250600],["2021-04-16",166.35001,166.35001,10057600],["2021-04-19",165.89,165.89,5721700],["2021-04-20",166.48,166.48,6532000],["2021-04-21",168.13,168.13,8380200],["2021-04-22",167.03999,167.03999,7680100],["2021-04-23",166.39999,166.39999,7106400],["2021-04-26",166.84,166.84,4786600],["2021-04-27",166.42,166.42,5363500],["2021-04-28",166.91,166.91,6932200],["2021-04-29",166.22,166.22,9067600],["2021-04-30",165.66,165.66,6248700],["2021-05-03",167.81,167.81,9014700],["2021-05-04",166.58,166.58,10267400],["2021-05-05",167.27,167.27,5950000],["2021-05-06",170.06,170.06,13574100],["2021-05-07",171.59,171.59,14748600],["2021-05-10",172.11,172.11,8276600],["2021-05-11",172.14,172.14,8348200],["2021-05-12",170.42999,170.42999,12666300],["2021-05-13",171.13,171.13,8078300],["2021-05-14",172.69,172.69,9686800],["2021-05-17",174.7,174.7,11956800],["2021-05-18",175.03999,175.03999,7294000],["2021-05-19",175.16,175.16,20741100],["2021-05-20",175.96001,175.96001,9802800],["2021-05-21",176.03999,176.03999,7677200],["2021-05-24",176.35001,176.35001,5557300],["2021-05-25",177.95,177.95,8986900],["2021-05-26",177.64,177.64,8495400],["2021-05-27",177.71001,177.71001,7993000],["2021-05-28",178.38,178.38,9967000],["2021-06-01",177.89999,177.89999,9143300],["2021-06-02",178.77,178.77,6613100],["2021-06-03",175.27,175.27,10153900],["2021-06-04",177.16,177.16,8375300],["2021-06-07",177.87,177.87,7709100],["2021-06-08",177.32001,177.32001,5905800],["2021-06-09",176.98,176.98,6346100],["2021-06-10",177.74001,177.74001,9896600],["2021-06-11",175.74001,175.74001,7836900],["2021-06-14",174.71001,174.71001,7733600],["2021-06-15",174.05,174.05,7550200],["2021-06-16",171.11,171.11,16919700],["2021-06-17",165.85001,165.85001,27232200],["2021-06-18",164.92999,164.92999,15744300],["2021-06-21",166.95,166.95,8371000],["2021-06-22",166.25,166.25,7223900],["2021-06-23",166.14,166.14,8474300],["2021-06-24",166.03999,166.03999,6903400],["2021-06-25",166.59,166.59,7473700],["2021-06-28",166.58,166.58,6508900],["2021-06-29",164.83,164.83,7451400],["2021-06-30",165.63,165.63,7955800],["2021-07-01",166.2,166.2,7430500],["2021-07-02",167.28999,167.28999,7873600],["2021-07-06",168.12,168.12,7932100],["2021-07-07",168.75999,168.75999,7108900],["2021-07-08",168.64999,168.64999,7244300],["2021-07-09",169.21001,169.21001,4997400],["2021-07-12",169,169,7315400],["2021-07-13",169.22,169.22,7040300],["2021-07-14",171.03999,171.03999,8830300],["2021-07-15",171.07001,171.07001,6520100],["2021-07-16",169.41,169.41,9460300],["2021-07-19",169.61,169.61,6707400],["2021-07-20",169.39,169.39,6540100],["2021-07-21",168.75999,168.75999,4622600],["2021-07-22",169.09,169.09,4793600],["2021-07-23",168.56,168.56,5831500],["2021-07-26",168.16,168.16,5229800],["2021-07-27",168.44,168.44,6300200],["2021-07-28",169.28999,169.28999,7905800],["2021-07-29",171.17,171.17,8119600],["2021-07-30",169.82001,169.82001,7391700],["2021-08-02",169.61,169.61,10783200],["2021-08-03",169.49001,169.49001,5402300],["2021-08-04",169.53,169.53,9796300],["2021-08-05",168.86,168.86,8015000],["2021-08-06",164.64,164.64,13547600],["2021-08-09",161.72,161.72,11547000],["2021-08-10",161.77,161.77,6870800],["2021-08-11",164,164,7382400],["2021-08-12",164.03999,164.03999,5211700],["2021-08-13",166.39,166.39,7466900],["2021-08-16",167.22,167.22,7776500],["2021-08-17",166.97,166.97,7107000],["2021-08-18",167.10001,167.10001,7697900],["2021-08-19",166.61,166.61,6934300],["2021-08-20",166.7,166.7,7154000],["2021-08-23",168.73,168.73,8190500],["2021-08-24",168.64999,168.64999,4519200],["2021-08-25",167.48,167.48,5588800],["2021-08-26",167.67,167.67,4371900],["2021-08-27",170.19,170.19,10036400],["2021-08-30",169.35001,169.35001,3768600],["2021-08-31",169.69,169.69,6336000],["2021-09-01",169.7,169.7,4764900],["2021-09-02",169.25,169.25,4599800],["2021-09-03",171.06,171.06,8353300],["2021-09-07",167.71001,167.71001,10004600],["2021-09-08",167.28999,167.28999,6576000],["2021-09-09",168.03,168.03,6641400],["2021-09-10",167.17999,167.17999,7426300],["2021-09-13",167.74001,167.74001,5474300],["2021-09-14",168.82001,168.82001,7922900],["2021-09-15",167.83,167.83,5624900],["2021-09-16",164.03,164.03,11780400],["2021-09-17",163.77,163.77,8369700],["2021-09-20",164.94,164.94,7566600],["2021-09-21",166.03999,166.03999,7181500],["2021-09-22",165.42,165.42,9777800],["2021-09-23",163.50999,163.50999,8451900],["2021-09-24",163.3,163.3,6937500],["2021-09-27",163.64,163.64,4943000],["2021-09-28",162.05,162.05,9282800],["2021-09-29",161.32001,161.32001,8360700],["2021-09-30",164.22,164.22,10572900],["2021-10-01",164.59,164.59,6654700],["2021-10-04",165.36,165.36,7651700],["2021-10-05",164.59,164.59,5617300],["2021-10-06",165.03,165.03,6067200],["2021-10-07",164.16,164.16,4791500],["2021-10-08",164.23,164.23,8536100],["2021-10-11",163.92,163.92,3820100],["2021-10-12",164.66,164.66,5453000],["2021-10-13",167.59,167.59,11113800],["2021-10-14",168,168,5081400],["2021-10-15",165.33,165.33,8699200],["2021-10-18",164.92,164.92,4029600],["2021-10-19",165.45,165.45,6588500],["2021-10-20",166.89999,166.89999,5022000],["2021-10-21",166.75,166.75,4412400],["2021-10-22",167.77,167.77,10703900],["2021-10-25",168.92999,168.92999,4881300],["2021-10-26",167.67999,167.67999,6658900],["2021-10-27",168.12,168.12,5823100],["2021-10-28",168.08,168.08,7000700],["2021-10-29",166.64999,166.64999,7531900],["2021-11-01",167.52,167.52,4975600],["2021-11-02",167.16,167.16,3760700],["2021-11-03",165.77,165.77,9055200],["2021-11-04",167.64999,167.64999,6656100],["2021-11-05",169.84,169.84,9368900],["2021-11-08",170.45,170.45,4966100],["2021-11-09",171.28999,171.28999,5781200],["2021-11-10",173.14999,173.14999,11461800],["2021-11-11",174.12,174.12,5959600],["2021-11-12",174.45,174.45,7894800],["2021-11-15",174.17999,174.17999,5630800],["2021-11-16",172.92,172.92,8667300],["2021-11-17",174.5,174.5,6523100],["2021-11-18",173.94,173.94,6252000],["2021-11-19",172.61,172.61,8785600],["2021-11-22",168.74001,168.74001,13091900],["2021-11-23",167.28,167.28,8047800],["2021-11-24",167.12,167.12,5359500],["2021-11-26",166.85001,166.85001,9605200],["2021-11-29",166.62,166.62,7394900],["2021-11-30",165.5,165.5,12925300],["2021-12-01",166.16,166.16,7808600],["2021-12-02",165.24001,165.24001,9604100],["2021-12-03",166.63,166.63,9507900],["2021-12-06",166.22,166.22,4813600],["2021-12-07",166.81,166.81,4900700],["2021-12-08",166.89999,166.89999,4288900],["2021-12-09",165.88,165.88,4913800],["2021-12-10",166.58,166.58,6450600],["2021-12-13",167,167,6610700],["2021-12-14",165.44,165.44,8637900],["2021-12-15",166.14999,166.14999,14231200],["2021-12-16",168.16,168.16,11186200],["2021-12-17",167.8,167.8,9856900],["2021-12-20",167.09,167.09,6973000],["2021-12-21",167.02,167.02,4548500],["2021-12-22",168.59,168.59,4672900],["2021-12-23",168.97,168.97,4551100],["2021-12-27",169.37,169.37,4760300],["2021-12-28",168.64,168.64,4541900],["2021-12-29",168.59,168.59,5889700],["2021-12-30",169.8,169.8,5426300],["2021-12-31",170.96001,170.96001,7039300],["2022-01-03",168.33,168.33,9014400],["2022-01-04",169.57001,169.57001,6965600],["2022-01-05",169.06,169.06,8715600],["2022-01-06",166.99001,166.99001,10902700],["2022-01-07",167.75,167.75,8191900],["2022-01-10",168.25999,168.25999,7026500],["2022-01-11",170.28999,170.28999,8369000],["2022-01-12",170.74001,170.74001,6280700],["2022-01-13",170.16,170.16,7034200],["2022-01-14",169.67,169.67,7865900],["2022-01-18",169.39,169.39,9322800],["2022-01-19",172.08,172.08,15784500],["2022-01-20",171.64999,171.64999,9570500],["2022-01-21",171.09,171.09,10982500],["2022-01-24",172.03,172.03,15727700],["2022-01-25",172.58,172.58,17382100],["2022-01-26",169.78999,169.78999,17799400],["2022-01-27",167.60001,167.60001,15867300],["2022-01-28",167.10001,167.10001,9782500],["2022-01-31",168.09,168.09,8539300],["2022-02-01",168.23,168.23,9763900],["2022-02-02",168.84,168.84,9085300],["2022-02-03",168.60001,168.60001,10650800],["2022-02-04",168.86,168.86,9619600],["2022-02-07",170.11,170.11,7796900],["2022-02-08",170.63,170.63,5802000],["2022-02-09",171.21001,171.21001,8002800],["2022-02-10",170.56,170.56,10693500],["2022-02-11",173.81,173.81,25741500],["2022-02-14",174.74001,174.74001,13650700],["2022-02-15",173.08,173.08,12603600],["2022-02-16",174.86,174.86,12772100],["2022-02-17",177.25,177.25,18612500],["2022-02-18",177.12,177.12,12760700],["2022-02-22",177.49001,177.49001,14960500],["2022-02-23",178.28999,178.28999,11772200],["2022-02-24",177.14,177.14,32726000],["2022-02-25",176.55,176.55,11530900],["2022-02-28",178.38,178.38,16055800],["2022-03-01",181.62,181.62,21942100],["2022-03-02",179.73,179.73,19727200],["2022-03-03",180.8,180.8,15164400],["2022-03-04",183.67999,183.67999,22390100],["2022-03-07",186.41,186.41,27951800],["2022-03-08",191.50999,191.50999,47347700],["2022-03-09",185.82001,185.82001,26839700],["2022-03-10",186.39999,186.39999,18455200],["2022-03-11",185.09,185.09,14824700],["2022-03-14",182.3,182.3,13186400],["2022-03-15",178.89,178.89,16962300],["2022-03-16",180.00999,180.00999,17548100],["2022-03-17",180.89,180.89,10954100],["2022-03-18",179.3,179.3,13996500],["2022-03-21",180.67,180.67,10582200],["2022-03-22",179.36,179.36,9621800],["2022-03-23",181.81,181.81,12557300],["2022-03-24",183.13,183.13,10970100],["2022-03-25",182.38,182.38,7911100],["2022-03-28",179.06,179.06,9489700],["2022-03-29",179.14,179.14,10458900],["2022-03-30",180.58,180.58,8361300],["2022-03-31",180.64999,180.64999,9844400],["2022-04-01",179.5,179.5,13034400],["2022-04-04",180.37,180.37,7063100],["2022-04-05",179.24001,179.24001,10828500],["2022-04-06",179.66,179.66,8942100],["2022-04-07",180.34,180.34,10140600],["2022-04-08",181.47,181.47,10655700],["2022-04-11",182.37,182.37,10071300],["2022-04-12",183.77,183.77,12024600],["2022-04-13",184.64999,184.64999,8651600],["2022-04-14",184.03999,184.03999,11567200],["2022-04-18",184.61,184.61,8886700],["2022-04-19",181.82001,181.82001,12585600],["2022-04-20",182.71001,182.71001,7038600],["2022-04-21",182.06,182.06,9639800],["2022-04-22",180.28999,180.28999,9147000],["2022-04-25",177.05,177.05,13073700],["2022-04-26",177.32001,177.32001,9042400],["2022-04-27",175.98,175.98,8854700],["2022-04-28",176.92999,176.92999,6381100],["2022-04-29",176.91,176.91,7719700],["2022-05-02",173.63,173.63,14318600],["2022-05-03",174.09,174.09,7214300],["2022-05-04",175.8,175.8,10491700],["2022-05-05",175.13,175.13,12794200],["2022-05-06",175.42,175.42,7643300],["2022-05-09",172.88,172.88,10742400],["2022-05-10",171.42,171.42,11010400],["2022-05-11",172.82001,172.82001,9179600],["2022-05-12",170.17,170.17,11626800],["2022-05-13",168.78999,168.78999,13031100],["2022-05-16",170.39999,170.39999,7319300],["2022-05-17",169.33,169.33,6441100],["2022-05-18",169.42,169.42,7472900],["2022-05-19",171.91,171.91,10580300],["2022-05-20",172.03,172.03,6578100],["2022-05-23",172.83,172.83,5518500],["2022-05-24",174.13,174.13,6794000],["2022-05-25",173.08,173.08,4595900],["2022-05-26",172.75999,172.75999,6467000],["2022-05-27",172.85001,172.85001,3847900],["2022-05-31",171.14,171.14,6244000],["2022-06-01",172.23,172.23,6946500],["2022-06-02",174.35001,174.35001,5623100],["2022-06-03",172.58,172.58,5519400],["2022-06-06",171.82001,171.82001,3766000],["2022-06-07",172.94,172.94,3860000],["2022-06-08",172.78,172.78,5140800],["2022-06-09",172.23,172.23,4701100],["2022-06-10",174.53999,174.53999,16856100],["2022-06-13",169.92999,169.92999,13265200],["2022-06-14",168.57001,168.57001,7347900],["2022-06-15",170.77,170.77,9000300],["2022-06-16",172.69,172.69,8823600],["2022-06-17",171.27,171.27,7407200],["2022-06-21",170.63,170.63,5608500],["2022-06-22",171.31,171.31,6558700],["2022-06-23",170.25999,170.25999,6535300],["2022-06-24",170.09,170.09,6143100],["2022-06-27",169.89999,169.89999,5719700],["2022-06-28",169.62,169.62,2982700],["2022-06-29",169.49001,169.49001,4785600],["2022-06-30",168.46001,168.46001,9144400],["2022-07-01",168.32001,168.32001,11380300],["2022-07-05",164.75,164.75,14035400],["2022-07-06",162.14,162.14,11861100],["2022-07-07",162.23,162.23,4588400],["2022-07-08",162.3,162.3,4584100],["2022-07-11",161.42999,161.42999,4321700],["2022-07-12",160.83,160.83,5375100],["2022-07-13",161.60001,161.60001,8456600],["2022-07-14",159.33,159.33,12213600],["2022-07-15",159.00999,159.00999,6783800],["2022-07-18",159.16,159.16,5791800],["2022-07-19",159.53999,159.53999,3796200],["2022-07-20",158.03999,158.03999,4795800],["2022-07-21",160.27,160.27,5863300],["2022-07-22",160.67,160.67,5733800],["2022-07-25",160.23,160.23,3713400],["2022-07-26",160.03999,160.03999,2672800],["2022-07-27",161.67,161.67,5766100],["2022-07-28",163.64,163.64,5606400],["2022-07-29",164.10001,164.10001,7537300],["2022-08-01",165.03,165.03,4666900],["2022-08-02",164.05,164.05,5725400],["2022-08-03",164.45,164.45,4417800],["2022-08-04",167.17,167.17,5502000],["2022-08-05",165.28999,165.28999,6023300],["2022-08-08",166.69,166.69,3456300],["2022-08-09",167.2,167.2,3205500],["2022-08-10",166.78,166.78,4077300],["2022-08-11",166.34,166.34,4446000],["2022-08-12",167.87,167.87,5151700],["2022-08-15",165.71001,165.71001,5236100],["2022-08-16",165.42,165.42,4291500],["2022-08-17",164.35001,164.35001,5569100],["2022-08-18",163.92,163.92,3646100],["2022-08-19",162.72,162.72,8173000],["2022-08-22",161.64,161.64,4458100],["2022-08-23",162.77,162.77,4425100],["2022-08-24",163.25,163.25,3202400],["2022-08-25",163.75,163.75,2857500],["2022-08-26",161.75999,161.75999,6689300],["2022-08-29",161.86,161.86,4702300],["2022-08-30",160.50999,160.50999,4856600],["2022-08-31",159.27,159.27,5438600],["2022-09-01",157.87,157.87,7390800],["2022-09-02",159.25999,159.25999,5196900],["2022-09-06",158.33,158.33,4863800],["2022-09-07",159.94,159.94,3981400],["2022-09-08",158.98,158.98,4607100],["2022-09-09",159.82001,159.82001,3927800],["2022-09-12",160.63,160.63,4537500],["2022-09-13",158.53999,158.53999,6526400],["2022-09-14",157.92999,157.92999,6091100],["2022-09-15",154.98,154.98,13181200],["2022-09-16",155.84,155.84,7141200],["2022-09-19",155.96001,155.96001,5582800],["2022-09-20",155.07001,155.07001,5943700],["2022-09-21",155.78999,155.78999,7816100],["2022-09-22",155.7,155.7,5975200],["2022-09-23",153.00999,153.00999,9598000],["2022-09-26",151.23,151.23,8240500],["2022-09-27",151.53999,151.53999,7151300],["2022-09-28",154.69,154.69,8977200],["2022-09-29",154.66,154.66,6317000],["2022-09-30",154.67,154.67,6832400],["2022-10-03",158.42999,158.42999,10362200],["2022-10-04",160.7,160.7,8024500],["2022-10-05",159.81,159.81,5296300],["2022-10-06",159.63,159.63,5712600],["2022-10-07",157.88,157.88,5030000],["2022-10-10",155.48,155.48,6110800],["2022-10-11",155.16,155.16,5306700],["2022-10-12",155.99001,155.99001,3998500],["2022-10-13",154.91,154.91,7083800],["2022-10-14",152.98,152.98,5471900],["2022-10-17",153.42,153.42,4348000],["2022-10-18",153.75,153.75,4528400],["2022-10-19",151.69,151.69,8257100],["2022-10-20",151.45,151.45,5019800],["2022-10-21",154.14999,154.14999,6898400],["2022-10-24",153.64999,153.64999,4673300],["2022-10-25",154,154,3434100],["2022-10-26",154.98,154.98,4448200],["2022-10-27",154.74001,154.74001,3654900],["2022-10-28",153.16,153.16,4645400],["2022-10-31",151.91,151.91,6097800],["2022-11-01",153.46001,153.46001,4603600],["2022-11-02",152.39,152.39,7210900],["2022-11-03",151.81,151.81,5378800],["2022-11-04",156.47,156.47,7692000],["2022-11-07",155.85001,155.85001,4425700],["2022-11-08",159.45,159.45,11299600],["2022-11-09",158.64999,158.64999,6040600],["2022-11-10",163.48,163.48,9939900],["2022-11-11",164.56,164.56,4622400],["2022-11-14",164.92,164.92,6187600],["2022-11-15",165.5,165.5,9903500],["2022-11-16",165.12,165.12,3645800],["2022-11-17",163.92,163.92,4574400],["2022-11-18",162.78999,162.78999,4321100],["2022-11-21",161.88,161.88,4766500],["2022-11-22",162.07001,162.07001,3203800],["2022-11-23",163.08,163.08,4167000],["2022-11-25",163.22,163.22,1436500],["2022-11-28",161.92999,161.92999,4052900],["2022-11-29",162.73,162.73,2620600],["2022-11-30",164.81,164.81,4874700],["2022-12-01",167.84,167.84,8625800],["2022-12-02",167.25999,167.25999,5185900],["2022-12-05",164.39,164.39,5436200],["2022-12-06",164.84,164.84,3597800],["2022-12-07",166.33,166.33,4610700],["2022-12-08",166.47,166.47,3217900],["2022-12-09",167.06,167.06,5431300],["2022-12-12",165.67999,165.67999,3504400],["2022-12-13",168.50999,168.50999,6750200],["2022-12-14",168.10001,168.10001,5643000],["2022-12-15",165.35001,165.35001,8363000],["2022-12-16",166.78999,166.78999,5372000],["2022-12-19",166.32001,166.32001,3940500],["2022-12-20",169.08,169.08,7803100],["2022-12-21",168.8,168.8,3990100],["2022-12-22",166.75999,166.75999,5672700],["2022-12-23",167.25999,167.25999,2912300],["2022-12-27",168.67,168.67,6885700],["2022-12-28",167.91,167.91,3662500],["2022-12-29",168.85001,168.85001,3345900],["2022-12-30",169.64,169.64,2864500],["2023-01-03",171.06,171.06,7992900],["2023-01-04",172.67,172.67,7574600],["2023-01-05",170.52,170.52,4692600],["2023-01-06",173.71001,173.71001,7889000],["2023-01-09",174.10001,174.10001,5134500],["2023-01-10",174.74001,174.74001,4398400],["2023-01-11",174.62,174.62,3374200],["2023-01-12",176.64,176.64,6936900],["2023-01-13",178.75999,178.75999,7468800],["2023-01-17",177.59,177.59,6610800],["2023-01-18",177.08,177.08,5384700],["2023-01-19",179.89,179.89,6678700],["2023-01-20",179.28999,179.28999,5754800],["2023-01-23",179.63,179.63,5265500],["2023-01-24",180.28,180.28,4604600],["2023-01-25",181.11,181.11,6925300],["2023-01-26",179.47,179.47,5860100],["2023-01-27",179.22,179.22,6052700],["2023-01-30",178.75999,178.75999,4210700],["2023-01-31",179.41,179.41,5976900],["2023-02-01",181.67,181.67,7996000],["2023-02-02",177.89999,177.89999,8842400],["2023-02-03",173.46001,173.46001,13674400],["2023-02-06",173.82001,173.82001,8957000],["2023-02-07",173.98,173.98,6794200],["2023-02-08",174.41,174.41,4075600],["2023-02-09",173.03,173.03,5361300],["2023-02-10",173.36,173.36,2971100],["2023-02-13",172.48,172.48,3970800],["2023-02-14",172.61,172.61,5403100],["2023-02-15",170.89,170.89,5423800],["2023-02-16",170.75,170.75,4540400],["2023-02-17",171.25999,171.25999,4809800],["2023-02-21",170.62,170.62,4035900],["2023-02-22",169.66,169.66,4105700],["2023-02-23",169.57001,169.57001,5073500],["2023-02-24",168.35001,168.35001,6496500],["2023-02-27",169.00999,169.00999,4509200],["2023-02-28",169.78,169.78,6761600],["2023-03-01",170.75999,170.75999,6590500],["2023-03-02",170.66,170.66,3950700],["2023-03-03",172.49001,172.49001,6894500],["2023-03-06",171.62,171.62,4264100],["2023-03-07",168.62,168.62,8713300],["2023-03-08",168.53999,168.53999,5718600],["2023-03-09",170.2,170.2,5583000],["2023-03-10",173.87,173.87,13803400],["2023-03-13",177.86,177.86,20554400],["2023-03-14",176.83,176.83,10019000],["2023-03-15",178.21001,178.21001,14546100],["2023-03-16",178.57001,178.57001,10762200],["2023-03-17",183.77,183.77,24156300],["2023-03-20",183.84,183.84,11845700],["2023-03-21",180.37,180.37,10734500],["2023-03-22",183.44,183.44,11969600],["2023-03-23",185.74001,185.74001,11347100],["2023-03-24",183.64999,183.64999,9245900],["2023-03-27",181.95,181.95,6925000],["2023-03-28",183.44,183.44,6202600],["2023-03-29",182.53,182.53,4996500],["2023-03-30",184.17999,184.17999,6360300],["2023-03-31",183.22,183.22,8003300],["2023-04-03",184.53999,184.53999,9206600],["2023-04-04",187.98,187.98,13765400],["2023-04-05",187.83,187.83,11440800],["2023-04-06",186.49001,186.49001,6648400],["2023-04-10",185.11,185.11,6408100],["2023-04-11",186.28,186.28,6031500],["2023-04-12",187.19,187.19,10000900],["2023-04-13",189.72,189.72,14060100],["2023-04-14",186.36,186.36,13272500],["2023-04-17",185.53,185.53,7468100],["2023-04-18",186.25,186.25,8056900],["2023-04-19",185.36,185.36,7373500],["2023-04-20",186.09,186.09,5789900],["2023-04-21",184.25,184.25,10698700],["2023-04-24",184.81,184.81,8303400],["2023-04-25",185.75,185.75,8451900],["2023-04-26",184.74001,184.74001,8203600],["2023-04-27",184.75,184.75,9107400],["2023-04-28",184.8,184.8,6700400],["2023-05-01",183.97,183.97,7997700],["2023-05-02",187.52,187.52,14680600],["2023-05-03",189.11,189.11,11133800],["2023-05-04",190.44,190.44,14146800],["2023-05-05",187.46001,187.46001,12508100],["2023-05-08",187.69,187.69,6075400],["2023-05-09",189.02,189.02,7098800],["2023-05-10",188.75,188.75,9392100],["2023-05-11",187.13,187.13,8245500],["2023-05-12",186.81,186.81,7087500],["2023-05-15",187.21001,187.21001,5518100],["2023-05-16",184.87,184.87,9519500],["2023-05-17",184.23,184.23,7474300],["2023-05-18",181.84,181.84,8812600],["2023-05-19",183.64,183.64,8435000],["2023-05-22",183.21001,183.21001,4834300],["2023-05-23",183.42999,183.42999,6345000],["2023-05-24",181.95,181.95,6732900],["2023-05-25",180.2,180.2,6919200],["2023-05-26",180.92,180.92,5823700],["2023-05-30",182.03999,182.03999,4906100],["2023-05-31",182.32001,182.32001,8497900],["2023-06-01",183.75999,183.75999,7300500],["2023-06-02",181.05,181.05,8726100],["2023-06-05",182.14,182.14,5748800],["2023-06-06",182.34,182.34,4967200],["2023-06-07",180.14999,180.14999,9066500],["2023-06-08",182.53,182.53,6394100],["2023-06-09",182.03999,182.03999,4379200],["2023-06-12",181.88,181.88,4873600],["2023-06-13",180.53999,180.53999,5126700],["2023-06-14",180.64,180.64,6807000],["2023-06-15",181.91,181.91,6739000],["2023-06-16",181.63,181.63,8779100],["2023-06-20",179.75,179.75,7584200],["2023-06-21",179.49001,179.49001,6702300],["2023-06-22",177.71001,177.71001,7945000],["2023-06-23",178.2,178.2,5419800],["2023-06-26",178.50999,178.50999,3222100],["2023-06-27",177.69,177.69,5036900],["2023-06-28",177.28,177.28,5866700],["2023-06-29",177.09,177.09,6862500],["2023-06-30",178.27,178.27,6420900],["2023-07-03",178.47,178.47,4085700],["2023-07-05",177.84,177.84,5650600],["2023-07-06",177.31,177.31,5133000],["2023-07-07",178.64,178.64,5201100],["2023-07-10",178.78,178.78,3320500],["2023-07-11",179.45,179.45,2818800],["2023-07-12",181.88,181.88,7062000],["2023-07-13",182.00999,182.00999,4527900],["2023-07-14",181.42999,181.42999,5390000],["2023-07-17",181.56,181.56,4152400],["2023-07-18",183.64,183.64,8238000],["2023-07-19",183.67,183.67,3911600],["2023-07-20",182.74001,182.74001,4972900],["2023-07-21",182.17999,182.17999,3845400],["2023-07-24",181.39999,181.39999,4370000],["2023-07-25",182.41,182.41,4090100],["2023-07-26",183.3,183.3,6158400],["2023-07-27",180.42,180.42,7592800],["2023-07-28",181.86,181.86,3828800],["2023-07-31",182.35001,182.35001,5494800],["2023-08-01",180.46001,180.46001,6239700],["2023-08-02",179.60001,179.60001,6339700],["2023-08-03",179.53999,179.53999,4636300],["2023-08-04",180.19,180.19,5326200],["2023-08-07",179.78,179.78,4510400],["2023-08-08",178.64,178.64,6162900],["2023-08-09",177.78999,177.78999,4644000],["2023-08-10",177.60001,177.60001,5934600],["2023-08-11",177.60001,177.60001,5289700],["2023-08-14",177.06,177.06,9554500],["2023-08-15",176.59,176.59,7582700],["2023-08-16",175.57001,175.57001,6559400],["2023-08-17",175.3,175.3,7937700],["2023-08-18",175.33,175.33,6253000],["2023-08-21",175.81,175.81,4206400],["2023-08-22",176.10001,176.10001,5892200],["2023-08-23",177.89,177.89,7949100],["2023-08-24",177.85001,177.85001,5526400],["2023-08-25",177.62,177.62,6132800],["2023-08-28",178.13,178.13,4740700],["2023-08-29",179.87,179.87,7576600],["2023-08-30",180.32001,180.32001,6593700],["2023-08-31",180.02,180.02,4795600],["2023-09-01",180.11,180.11,4970700],["2023-09-05",178.64,178.64,7056800],["2023-09-06",177.83,177.83,6427200],["2023-09-07",178.02,178.02,3257200],["2023-09-08",178.08,178.08,3292700],["2023-09-11",178.41,178.41,3689100],["2023-09-12",177.49001,177.49001,4445400],["2023-09-13",177.08,177.08,3874800],["2023-09-14",177.17,177.17,6184400],["2023-09-15",178.34,178.34,5620900],["2023-09-18",179.39,179.39,5049300],["2023-09-19",179.22,179.22,4224700],["2023-09-20",179.35001,179.35001,9328000],["2023-09-21",178.05,178.05,7571900],["2023-09-22",178.62,178.62,3634800],["2023-09-25",177.7,177.7,5582100],["2023-09-26",176.28,176.28,7181100],["2023-09-27",174.10001,174.10001,10919600],["2023-09-28",173.23,173.23,10061900],["2023-09-29",171.45,171.45,10427400],["2023-10-02",169.64999,169.64999,12706000],["2023-10-03",169.16,169.16,11459800],["2023-10-04",169.14,169.14,10034600],["2023-10-05",168.83,168.83,6970200],["2023-10-06",169.7,169.7,9948400],["2023-10-09",172.82001,172.82001,10201500],["2023-10-10",172.53,172.53,5844000],["2023-10-11",173.78999,173.78999,7128000],["2023-10-12",173.25999,173.25999,5912700],["2023-10-13",178.83,178.83,18796500],["2023-10-16",177.96001,177.96001,8385400],["2023-10-17",178.28999,178.28999,8231900],["2023-10-18",180.87,180.87,13920800],["2023-10-19",183.09,183.09,13406600],["2023-10-20",183.59,183.59,12785700],["2023-10-23",182.97,182.97,9479800],["2023-10-24",182.95,182.95,6594000],["2023-10-25",183.72,183.72,10087000],["2023-10-26",184.00999,184.00999,7671400],["2023-10-27",186.14999,186.14999,14102800],["2023-10-30",185.10001,185.10001,8756400],["2023-10-31",184.09,184.09,10104600],["2023-11-01",183.50999,183.50999,9048600],["2023-11-02",184.12,184.12,7343700],["2023-11-03",184.78999,184.78999,8530400],["2023-11-06",183.35001,183.35001,8274700],["2023-11-07",182.59,182.59,6795800],["2023-11-08",180.77,180.77,6738300],["2023-11-09",181.49001,181.49001,6486300],["2023-11-10",179.50999,179.50999,7606600],["2023-11-13",180.50999,180.50999,5385900],["2023-11-14",182.12,182.12,6831600],["2023-11-15",181.64,181.64,4909400],["2023-11-16",183.69,183.69,8253300],["2023-11-17",183.67,183.67,4871100],["2023-11-20",183.37,183.37,5389300],["2023-11-21",185.35001,185.35001,7322400],["2023-11-22",184.56,184.56,4337700],["2023-11-24",185.52,185.52,2445100],["2023-11-27",186.77,186.77,6320400],["2023-11-28",189.25999,189.25999,10901900],["2023-11-29",189.53999,189.53999,8407300],["2023-11-30",188.75,188.75,7558100],["2023-12-01",192.00999,192.00999,16727600],["2023-12-04",187.86,187.86,18460500],["2023-12-05",187.14999,187.14999,7027700],["2023-12-06",187.84,187.84,5778600],["2023-12-07",188.14999,188.14999,5802000],["2023-12-08",185.64,185.64,7883200],["2023-12-11",183.59,183.59,8519500],["2023-12-12",183.49001,183.49001,5056900],["2023-12-13",187.63,187.63,10635500],["2023-12-14",188.73,188.73,9107200],["2023-12-15",187,187,8324800],["2023-12-18",187.85001,187.85001,5358000],["2023-12-19",189.13,189.13,6025600],["2023-12-20",188.10001,188.10001,6002400],["2023-12-21",189.42999,189.42999,4620000],["2023-12-22",190.27,190.27,7176300],["2023-12-26",191.72,191.72,4502700],["2023-12-27",192.59,192.59,5813300],["2023-12-28",191.47,191.47,6171500],["2023-12-29",191.17,191.17,4612300],["2024-01-02",190.72,190.72,6025600],["2024-01-03",189.13,189.13,8661600],["2024-01-04",189.32001,189.32001,4416700],["2024-01-05",189.35001,189.35001,7481900],["2024-01-08",187.87,187.87,6215000],["2024-01-09",187.92999,187.92999,4437300],["2024-01-10",187.5,187.5,4504700],["2024-01-11",187.87,187.87,6831100],["2024-01-12",189.71001,189.71001,6833700],["2024-01-16",187.91,187.91,6548100],["2024-01-17",185.84,185.84,8643200],["2024-01-18",187.37,187.37,4685200],["2024-01-19",187.92999,187.92999,5719700],["2024-01-22",187.22,187.22,4397500],["2024-01-23",187.95,187.95,5040800],["2024-01-24",186.39999,186.39999,6085400],["2024-01-25",187.14,187.14,4651000],["2024-01-26",187.00999,187.00999,5064800],["2024-01-29",188.33,188.33,5629700],["2024-01-30",188.59,188.59,4976500],["2024-01-31",188.45,188.45,7886100],["2024-02-01",190.41,190.41,10278100],["2024-02-02",188.61,188.61,7337600],["2024-02-05",187.57001,187.57001,5436100],["2024-02-06",188.55,188.55,4866100],["2024-02-07",188.5,188.5,6276900],["2024-02-08",188.33,188.33,3873300],["2024-02-09",187.60001,187.60001,4412600],["2024-02-12",187.11,187.11,4706300],["2024-02-13",184.53,184.53,9525800],["2024-02-14",184.42,184.42,7031600],["2024-02-15",185.66,185.66,6228900],["2024-02-16",186.34,186.34,6518500],["2024-02-20",187.47,187.47,5531200],["2024-02-21",187.48,187.48,5789200],["2024-02-22",187.56,187.56,4550800],["2024-02-23",188.62,188.62,6827300],["2024-02-26",188.2,188.2,4491900],["2024-02-27",188,188,5165400],["2024-02-28",188.34,188.34,2824100],["2024-02-29",189.31,189.31,6848600],["2024-03-01",192.89,192.89,13411000],["2024-03-04",196.00999,196.00999,12216300],["2024-03-05",197.19,197.19,9672200],["2024-03-06",198.81,198.81,10459300],["2024-03-07",199.94,199.94,8403700],["2024-03-08",201.63,201.63,13540100],["2024-03-11",202,202,7329600],["2024-03-12",199.78999,199.78999,9436600],["2024-03-13",201.19,201.19,5930000],["2024-03-14",200.35001,200.35001,6865000],["2024-03-15",199.71001,199.71001,4556700],["2024-03-18",200.03,200.03,7206800],["2024-03-19",199.8,199.8,4657500],["2024-03-20",202.17999,202.17999,9593800],["2024-03-21",201.97,201.97,7396500],["2024-03-22",200.35001,200.35001,6918500],["2024-03-25",200.99001,200.99001,4034800],["2024-03-26",201.64,201.64,5752700],["2024-03-27",203.10001,203.10001,6041000],["2024-03-28",205.72,205.72,9194500],["2024-04-01",207.82001,207.82001,13677100],["2024-04-02",210.89,210.89,13421100],["2024-04-03",212.74001,212.74001,11416200],["2024-04-04",211.52,211.52,12307300],["2024-04-05",215.14,215.14,13382700],["2024-04-08",216.48,216.48,10331400],["2024-04-09",217.67,217.67,13069900],["2024-04-10",215.61,215.61,13317500],["2024-04-11",219.8,219.8,11415200],["2024-04-12",216.89,216.89,30898800],["2024-04-15",220.95,220.95,13239000],["2024-04-16",221.22,221.22,10746100],["2024-04-17",219.59,219.59,11521100],["2024-04-18",220.34,220.34,6496900],["2024-04-19",221.03,221.03,8689000],["2024-04-22",215.57001,215.57001,13404300],["2024-04-23",215.03999,215.03999,10730300],["2024-04-24",214.64,214.64,5741100],["2024-04-25",215.92,215.92,6606500],["2024-04-26",216.62,216.62,6268500],["2024-04-29",216.17999,216.17999,6409900],["2024-04-30",211.87,211.87,11248600],["2024-05-01",213.78999,213.78999,10373900],["2024-05-02",213.13,213.13,6287000],["2024-05-03",212.96001,212.96001,8679900],["2024-05-06",215.2,215.2,6840500],["2024-05-07",214.21001,214.21001,5660700],["2024-05-08",213.58,213.58,4462700],["2024-05-09",216.95,216.95,7732500],["2024-05-10",218.71001,218.71001,8700900],["2024-05-13",216.25999,216.25999,4896300],["2024-05-14",218.09,218.09,4662700],["2024-05-15",220.89,220.89,9297700],["2024-05-16",220.03,220.03,4301700],["2024-05-17",223.66,223.66,10481900],["2024-05-20",224.56,224.56,5990900],["2024-05-21",224.23,224.23,4002600],["2024-05-22",220.11,220.11,8903100],["2024-05-23",215.72,215.72,9537900],["2024-05-24",215.92,215.92,4212400],["2024-05-28",218.19,218.19,3809700],["2024-05-29",216.16,216.16,4185000],["2024-05-30",216.57001,216.57001,3068800],["2024-05-31",215.3,215.3,5617200],["2024-06-03",217.22,217.22,6172600],["2024-06-04",215.27,215.27,5509400],["2024-06-05",217.82001,217.82001,5479200],["2024-06-06",219.42999,219.42999,5283900],["2024-06-07",211.60001,211.60001,12195100],["2024-06-10",213.53999,213.53999,4215300],["2024-06-11",214.14999,214.14999,4004100],["2024-06-12",214.72,214.72,5911900],["2024-06-13",212.97,212.97,5861100],["2024-06-14",215.73,215.73,7076500],["2024-06-17",214.61,214.61,3877700],["2024-06-18",215.47,215.47,4921400],["2024-06-20",218.16,218.16,7290500],["2024-06-21",214.78,214.78,8865600],["2024-06-24",215.63,215.63,4626900],["2024-06-25",214.56,214.56,3820900],["2024-06-26",212.58,212.58,4690300],["2024-06-27",214.99001,214.99001,4977800],["2024-06-28",215.00999,215.00999,3955100],["2024-07-01",215.57001,215.57001,3797900],["2024-07-02",215.56,215.56,4921700],["2024-07-03",217.99001,217.99001,5055300],["2024-07-05",220.92999,220.92999,5950600],["2024-07-08",218.19,218.19,5790800],["2024-07-09",218.56,218.56,3901500],["2024-07-10",219.36,219.36,5556200],["2024-07-11",223.25,223.25,9322000],["2024-07-12",223.11,223.11,5179300],["2024-07-15",223.83,223.83,5719300],["2024-07-16",228.28999,228.28999,11070700],["2024-07-17",227.23,227.23,8620500],["2024-07-18",225.78,225.78,5485500],["2024-07-19",221.73,221.73,8666000],["2024-07-22",221.8,221.8,5334100],["2024-07-23",222.58,222.58,4435700],["2024-07-24",221.8,221.8,6838800],["2024-07-25",218.33,218.33,9777100],["2024-07-26",220.63,220.63,6328800],["2024-07-29",220.32001,220.32001,4665100],["2024-07-30",222.52,222.52,4939500],["2024-07-31",226.55,226.55,7316600],["2024-08-01",225.77,225.77,7217200],["2024-08-02",225.34,225.34,11109400],["2024-08-05",222.48,222.48,8939000],["2024-08-06",220.7,220.7,14362300],["2024-08-07",220.55,220.55,5287800],["2024-08-08",224.00999,224.00999,6327100],["2024-08-09",224.56,224.56,4441000],["2024-08-12",228.41,228.41,5561300],["2024-08-13",228.06,228.06,6740200],["2024-08-14",226.2,226.2,5462500],["2024-08-15",226.91,226.91,5273300],["2024-08-16",231.99001,231.99001,11924500],["2024-08-19",231.61,231.61,5164800],["2024-08-20",232.46001,232.46001,9073600],["2024-08-21",232.14999,232.14999,5337400],["2024-08-22",229.37,229.37,5765400],["2024-08-23",232.02,232.02,5418200],["2024-08-26",232.75999,232.75999,3151400],["2024-08-27",233.39,233.39,4435600],["2024-08-28",231.75,231.75,4961500],["2024-08-29",232.95,232.95,5524200],["2024-08-30",231.28999,231.28999,5743000],["2024-09-03",230.28999,230.28999,6417900],["2024-09-04",230.42999,230.42999,4696000],["2024-09-05",232.35001,232.35001,4838100],["2024-09-06",230.63,230.63,6315800],["2024-09-09",231.60001,231.60001,3548800],["2024-09-10",232.62,232.62,4378300],["2024-09-11",232.25,232.25,4637300],["2024-09-12",236.33,236.33,9930200],["2024-09-13",238.67999,238.67999,7455100],["2024-09-16",238.66,238.66,4713500],["2024-09-17",237.34,237.34,5257100],["2024-09-18",235.50999,235.50999,11081100],["2024-09-19",239.17,239.17,6108200],["2024-09-20",242.21001,242.21001,7737400],["2024-09-23",242.67999,242.67999,5426200],["2024-09-24",246.07001,246.07001,8386300],["2024-09-25",245.73,245.73,7393400],["2024-09-26",246.98,246.98,7041100],["2024-09-27",245.02,245.02,8329600],["2024-09-30",243.06,243.06,6916700],["2024-10-01",245.61,245.61,10605500],["2024-10-02",245.66,245.66,6798800],["2024-10-03",245.49001,245.49001,5674500],["2024-10-04",245,245,5947800],["2024-10-07",244.17,244.17,3849000],["2024-10-08",242.37,242.37,7669800],["2024-10-09",241.05,241.05,4120500],["2024-10-10",242.82001,242.82001,4792700],["2024-10-11",245.47,245.47,5789500],["2024-10-14",245.07001,245.07001,3922900],["2024-10-15",245.92,245.92,5640800],["2024-10-16",247.14999,247.14999,5431900],["2024-10-17",248.63,248.63,5176200],["2024-10-18",251.27,251.27,7833600],["2024-10-21",251.22,251.22,9258600],["2024-10-22",253.92999,253.92999,5756300],["2024-10-23",250.87,250.87,8081000],["2024-10-24",252.8,252.8,5962200],["2024-10-25",253.32001,253.32001,4424500],["2024-10-28",253.33,253.33,4029100],["2024-10-29",256.09,256.09,8875500],["2024-10-30",257.5,257.5,6386200],["2024-10-31",253.50999,253.50999,9930800],["2024-11-01",252.47,252.47,6473000],["2024-11-04",252.83,252.83,4581400],["2024-11-05",253.39999,253.39999,6029900],["2024-11-06",245.7,245.7,14600200],["2024-11-07",249.64999,249.64999,8821400],["2024-11-08",247.96001,247.96001,6267900],["2024-11-11",242.14,242.14,11653800],["2024-11-12",240.05,240.05,10145500],["2024-11-13",237.63,237.63,8431700],["2024-11-14",237.00999,237.00999,8262400],["2024-11-15",236.59,236.59,7299500],["2024-11-18",241.09,241.09,6323400],["2024-11-19",243.25,243.25,6579100],["2024-11-20",244.62,244.62,6630700],["2024-11-21",246.66,246.66,7646400],["2024-11-22",249.84,249.84,7503000],["2024-11-25",242.48,242.48,10733100],["2024-11-26",242.95,242.95,4945900],["2024-11-27",243.49001,243.49001,6930600],["2024-11-29",245.59,245.59,2708500],["2024-12-02",243.44,243.44,4765000],["2024-12-03",243.92999,243.92999,3557800],["2024-12-04",244.67,244.67,4608600],["2024-12-05",242.86,242.86,4806200],["2024-12-06",242.95,242.95,3540700],["2024-12-09",245.36,245.36,4711500],["2024-12-10",248.59,248.59,4642000],["2024-12-11",250.96001,250.96001,11033800],["2024-12-12",247.28,247.28,10149600],["2024-12-13",244.28999,244.28999,6602600],["2024-12-16",244.88,244.88,3310000],["2024-12-17",243.94,243.94,4421300],["2024-12-18",239.25999,239.25999,8015800],["2024-12-19",239.60001,239.60001,8111400],["2024-12-20",242.10001,242.10001,9527800],["2024-12-23",240.96001,240.96001,5835500],["2024-12-24",241.44,241.44,2421000],["2024-12-26",243.07001,243.07001,4645100],["2024-12-27",241.39999,241.39999,4728100],["2024-12-30",240.63,240.63,3522500],["2024-12-31",242.13,242.13,2522100],["2025-01-02",245.42,245.42,6241900],["2025-01-03",243.49001,243.49001,4872100],["2025-01-06",243.19,243.19,3758900],["2025-01-07",244.56,244.56,5090300],["2025-01-08",245.86,245.86,6303300],["2025-01-10",248.21001,248.21001,12380100],["2025-01-13",245.74001,245.74001,8448600],["2025-01-14",247.03,247.03,4914800],["2025-01-15",248.88,248.88,6345000],["2025-01-16",250.60001,250.60001,9236000],["2025-01-17",249.27,249.27,8312900],["2025-01-21",253.13,253.13,7668100],["2025-01-22",254.42999,254.42999,5213800],["2025-01-23",254.07001,254.07001,6511500],["2025-01-24",255.64999,255.64999,7341300],["2025-01-27",252.99001,252.99001,5799800],["2025-01-28",255.17999,255.17999,5332000],["2025-01-29",254.2,254.2,5671800],["2025-01-30",258.04999,258.04999,12981200],["2025-01-31",258.56,258.56,8961100],["2025-02-03",259.94,259.94,11521100],["2025-02-04",262.5,262.5,9850400],["2025-02-05",264.13,264.13,12681100],["2025-02-06",263.42999,263.42999,8731400],["2025-02-07",263.89999,263.89999,9154000],["2025-02-10",268.37,268.37,13250300],["2025-02-11",267.39001,267.39001,7169500],["2025-02-12",267.67001,267.67001,9328600],["2025-02-13",270.31,270.31,8347500],["2025-02-14",266.29001,266.29001,11546700],["2025-02-18",270.70001,270.70001,8185900],["2025-02-19",270.85001,270.85001,9342500],["2025-02-20",270.98999,270.98999,7356900],["2025-02-21",270.73999,270.73999,8917400],["2025-02-24",272.20999,272.20999,5374400],["2025-02-25",268.62,268.62,10079800],["2025-02-26",269.03,269.03,7276000],["2025-02-27",264.92999,264.92999,9374600],["2025-02-28",263.26999,263.26999,11504500],["2025-03-03",266.73999,266.73999,7725600],["2025-03-04",269.06,269.06,8481300],["2025-03-05",269.62,269.62,6990400],["2025-03-06",268.25,268.25,6136400],["2025-03-07",268.39001,268.39001,10431200],["2025-03-10",266.04001,266.04001,7593900],["2025-03-11",269.16,269.16,8436600],["2025-03-12",270.32999,270.32999,7236200],["2025-03-13",275.13,275.13,13741500],["2025-03-14",275.23999,275.23999,13365000],["2025-03-17",276.73001,276.73001,8583400],["2025-03-18",279.95999,279.95999,9596500],["2025-03-19",281.10999,281.10999,8822200],["2025-03-20",280.75,280.75,5863300],["2025-03-21",278.48999,278.48999,9359300],["2025-03-24",277.25,277.25,7870100],["2025-03-25",278.47,278.47,5090200],["2025-03-26",278.23999,278.23999,3717500],["2025-03-27",281.97,281.97,8476300],["2025-03-28",284.06,284.06,9563700],["2025-03-31",288.14001,288.14001,13925100],["2025-04-01",287.57001,287.57001,15923600],["2025-04-02",288.16,288.16,11074800],["2025-04-03",286.42001,286.42001,20524400],["2025-04-04",279.72,279.72,21517200],["2025-04-07",273.70999,273.70999,19807000],["2025-04-08",275.20001,275.20001,12639500],["2025-04-09",285.38,285.38,25342200],["2025-04-10",292.35001,292.35001,19837800],["2025-04-11",297.92999,297.92999,21080100],["2025-04-14",296.23001,296.23001,12427600],["2025-04-15",297.78,297.78,7924100],["2025-04-16",307.47,307.47,20778100],["2025-04-17",306.12,306.12,18287800],["2025-04-21",315.59,315.59,20372300],["2025-04-22",311.10999,311.10999,35242300],["2025-04-23",303.64999,303.64999,25421500],["2025-04-24",308.07001,308.07001,10845000],["2025-04-25",304.73001,304.73001,10691600],["2025-04-28",309.07001,309.07001,9375500],["2025-04-29",306.06,306.06,6852100],["2025-04-30",303.76999,303.76999,8331900],["2025-05-01",297.45999,297.45999,14969100],["2025-05-02",297.98001,297.98001,8678400],["2025-05-05",306.88,306.88,8924000],["2025-05-06",315.48001,315.48001,11445300],["2025-05-07",310.75,310.75,7888300],["2025-05-08",304.63,304.63,11927600],["2025-05-09",306.84,306.84,6913100],["2025-05-12",298.19,298.19,14375900],["2025-05-13",299.45999,299.45999,10233600],["2025-05-14",293.16,293.16,14800600],["2025-05-15",297.84,297.84,13497700],["2025-05-16",294.23999,294.23999,14173000],["2025-05-19",298.03,298.03,11656300],["2025-05-20",303.57999,303.57999,12851000],["2025-05-21",305.82001,305.82001,12414500],["2025-05-22",303.10999,303.10999,9704200],["2025-05-23",309.75,309.75,13339500],["2025-05-27",304.5,304.5,9578500],["2025-05-28",303.81,303.81,8803300],["2025-05-29",305.60999,305.60999,9487900],["2025-05-30",303.60001,303.60001,9553300],["2025-06-02",311.67001,311.67001,13593200],["2025-06-03",308.91,308.91,9315100],["2025-06-04",310.89999,310.89999,7462500],["2025-06-05",309.32999,309.32999,10817800],["2025-06-06",305.17999,305.17999,7787500],["2025-06-09",306.62,306.62,7159000],["2025-06-10",306.70999,306.70999,7071700],["2025-06-11",308.37,308.37,9248800],["2025-06-12",312.20001,312.20001,11531400],["2025-06-13",316.29001,316.29001,16592900],["2025-06-16",311.78,311.78,12848400],["2025-06-17",311.94,311.94,8234100],["2025-06-18",310.26001,310.26001,9370800],["2025-06-20",310.13,310.13,8794700],["2025-06-23",311.07999,311.07999,12687900],["2025-06-24",306.19,306.19,12035200],["2025-06-25",307.12,307.12,6733200],["2025-06-26",306.78,306.78,6787500],["2025-06-27",301.22,301.22,13301300],["2025-06-30",304.82999,304.82999,8192100],["2025-07-01",307.54999,307.54999,9335600],["2025-07-02",309.25,309.25,8316400],["2025-07-03",307.14001,307.14001,5275800],["2025-07-07",307.37,307.37,7351600],["2025-07-08",304.16,304.16,11840500],["2025-07-09",305.51999,305.51999,10644100],["2025-07-10",306.20001,306.20001,7053700],["2025-07-11",309.14001,309.14001,9187300],["2025-07-14",308.01001,308.01001,5772900],["2025-07-15",306.73001,306.73001,8149000],["2025-07-16",308.26001,308.26001,17693100],["2025-07-17",307.59,307.59,6642300],["2025-07-18",308.39001,308.39001,5574300],["2025-07-21",313.13,313.13,10995800],["2025-07-22",316.10001,316.10001,13691800],["2025-07-23",312.17999,312.17999,10547500],["2025-07-24",310.26999,310.26999,7698800],["2025-07-25",307.39999,307.39999,9376400],["2025-07-28",305.41,305.41,9275400],["2025-07-29",306.25,306.25,5741100],["2025-07-30",300.95999,300.95999,13459600],["2025-07-31",302.95999,302.95999,8981000],["2025-08-01",309.10999,309.10999,12843400],["2025-08-04",310.91,310.91,7639000],["2025-08-05",311.16,311.16,6997700],["2025-08-06",310.5,310.5,7418200],["2025-08-07",313.12,313.12,10891500],["2025-08-08",313.04999,313.04999,19886800],["2025-08-11",308.54999,308.54999,10326700],["2025-08-12",308.26999,308.26999,9697400],["2025-08-13",309.20999,309.20999,4718600],["2025-08-14",307.25,307.25,5817700],["2025-08-15",307.42999,307.42999,5990100],["2025-08-18",306.95001,306.95001,6150100],["2025-08-19",305.26999,305.26999,5029900],["2025-08-20",308.35999,308.35999,6515400],["2025-08-21",307.29001,307.29001,4809000],["2025-08-22",310.57999,310.57999,8526500],["2025-08-25",309.82999,309.82999,4044400],["2025-08-26",312.07999,312.07999,11698500],["2025-08-27",312.70999,312.70999,4320100],["2025-08-28",315.03,315.03,9610200],["2025-08-29",318.07001,318.07001,15642600],["2025-09-02",325.59,325.59,21247500],["2025-09-03",328.14001,328.14001,16062200],["2025-09-04",326.69,326.69,11703100],["2025-09-05",331.04999,331.04999,16065200],["2025-09-08",334.82001,334.82001,18617300],["2025-09-09",334.06,334.06,21641900],["2025-09-10",335.26001,335.26001,11945700],["2025-09-11",334.76001,334.76001,9082600],["2025-09-12",335.42001,335.42001,9619700],["2025-09-15",338.91,338.91,10569900],["2025-09-16",339.59,339.59,12161500],["2025-09-17",336.97,336.97,16535300],["2025-09-18",335.62,335.62,14913300],["2025-09-19",339.17999,339.17999,14982600],["2025-09-22",345.04999,345.04999,12386400],["2025-09-23",346.45999,346.45999,18384000],["2025-09-24",343.32001,343.32001,12709100],["2025-09-25",344.75,344.75,12639600],["2025-09-26",346.73999,346.73999,11698200],["2025-09-29",352.45999,352.45999,15719600],["2025-09-30",355.47,355.47,13312400],["2025-10-01",356.03,356.03,15573600],["2025-10-02",354.79001,354.79001,16162100],["2025-10-03",357.64001,357.64001,14464000],["2025-10-06",364.38,364.38,17093700],["2025-10-07",366.26001,366.26001,16836800],["2025-10-08",372.29999,372.29999,28052300],["2025-10-09",365.42999,365.42999,33674800],["2025-10-10",369.12,369.12,24192800],["2025-10-13",378.09,378.09,18514400],["2025-10-14",380.79001,380.79001,18409600],["2025-10-15",387.39001,387.39001,20598300],["2025-10-16",396.45001,396.45001,33621400],["2025-10-17",388.98999,388.98999,62025000],["2025-10-20",403.14999,403.14999,34523000],["2025-10-21",377.23999,377.23999,54101400],["2025-10-22",377.28,377.28,30524100],["2025-10-23",378.79001,378.79001,13695500],["2025-10-24",377.51999,377.51999,13263800],["2025-10-27",367.01001,367.01001,23657600],["2025-10-28",364.38,364.38,19257600],["2025-10-29",363,363,18891800],["2025-10-30",370.13,370.13,14812800],["2025-10-31",368.12,368.12,11077900],["2025-11-03",368.78,368.78,7254300],["2025-11-04",362.32001,362.32001,11540100],["2025-11-05",366.51001,366.51001,8357300],["2025-11-06",366.07001,366.07001,6891100],["2025-11-07",368.31,368.31,11060400],["2025-11-10",378.38,378.38,13456200],["2025-11-11",379.87,379.87,10753200],["2025-11-12",385.98999,385.98999,16203700],["2025-11-13",382.87,382.87,15867900],["2025-11-14",375.95999,375.95999,15198000],["2025-11-17",371.64999,371.64999,13295200],["2025-11-18",374.35001,374.35001,7818800],["2025-11-19",374.95999,374.95999,10980400],["2025-11-20",374.85001,374.85001,10506500],["2025-11-21",374.26999,374.26999,13194600],["2025-11-24",380.20001,380.20001,10085300],["2025-11-25",380.07999,380.07999,10462800],["2025-11-26",383.12,383.12,9184100],["2025-11-28",387.88,387.88,7175400],["2025-12-01",389.75,389.75,11177100],["2025-12-02",387.23999,387.23999,8103900],["2025-12-03",386.88,386.88,7886800],["2025-12-04",387.13,387.13,6754400],["2025-12-05",386.44,386.44,9449800],["2025-12-08",385.42001,385.42001,6822100],["2025-12-09",387.39999,387.39999,6358700],["2025-12-10",389.04999,389.04999,9120500],["2025-12-11",393.23999,393.23999,11240600],["2025-12-12",395.44,395.44,16792100],["2025-12-15",395.79999,395.79999,11345000],["2025-12-16",395.89001,395.89001,9201600],["2025-12-17",399.29001,399.29001,10456900],["2025-12-18",398.57001,398.57001,11837600],["2025-12-19",399.01999,399.01999,9894800],["2025-12-22",408.23001,408.23001,14202100],["2025-12-23",413.64001,413.64001,13193300],["2025-12-24",411.92999,411.92999,6718400],["2025-12-26",416.73999,416.73999,10476200],["2025-12-29",398.60001,398.60001,20679200],["2025-12-30",398.89001,398.89001,10179000],["2025-12-31",396.31,396.31,10194700],["2026-01-02",398.28,398.28,10372600],["2026-01-05",408.76001,408.76001,13410600],["2026-01-06",413.17999,413.17999,11640900],["2026-01-07",409.23001,409.23001,10589500],["2026-01-08",411.48999,411.48999,8705900],["2026-01-09",414.47,414.47,14011200],["2026-01-12",422.23001,422.23001,20904100],["2026-01-13",421.63,421.63,16681200],["2026-01-14",425.94,425.94,18305500],["2026-01-15",423.32999,423.32999,14253200],["2026-01-16",421.29001,421.29001,20951600],["2026-01-20",437.23001,437.23001,21308100],["2026-01-21",443.60001,443.60001,38830200],["2026-01-22",451.79001,451.79001,19251200],["2026-01-23",458,458,21531900],["2026-01-26",464.70001,464.70001,34156000],["2026-01-27",476.10001,476.10001,28386200],["2026-01-28",494.56,494.56,44154600],["2026-01-29",495.89999,495.89999,69970900],["2026-01-30",444.95001,444.95001,86593500],["2026-02-02",427.13,427.13,41626200],["2026-02-03",454.29001,454.29001,28703500],["2026-02-04",453.97,453.97,24427900],["2026-02-05",441.88,441.88,17718100],["2026-02-06",455.45999,455.45999,12663900],["2026-02-09",467.03,467.03,12330900],["2026-02-10",462.39999,462.39999,7861600],["2026-02-11",467.63,467.63,11209600],["2026-02-12",451.39001,451.39001,20488800],["2026-02-13",462.62,462.62,12359300],["2026-02-17",448.20001,448.20001,10976100],["2026-02-18",458.28,458.28,10226300],["2026-02-19",459.56,459.56,8411400],["2026-02-20",468.62,468.62,14316300],["2026-02-23",481.28,481.28,17441600],["2026-02-24",474.60999,474.60999,14147100],["2026-02-25",473.42001,473.42001,12954300],["2026-02-26",477.48001,477.48001,12375000],["2026-02-27",483.75,483.75,16795100],["2026-03-02",490,490,19916600],["2026-03-03",468.14001,468.14001,22591500],["2026-03-04",471.79999,471.79999,9985900],["2026-03-05",466.13,466.13,11674800],["2026-03-06",473.51001,473.51001,10489800],["2026-03-09",472.53,472.53,8829800],["2026-03-10",477.85999,477.85999,9616800],["2026-03-11",476.23999,476.23999,7522900],["2026-03-12",466.88,466.88,11900600],["2026-03-13",460.84,460.84,11741600],["2026-03-16",460.42999,460.42999,8964100],["2026-03-17",459.26999,459.26999,7610100],["2026-03-18",444.73999,444.73999,18375600],["2026-03-19",426.41,426.41,30206000],["2026-03-20",413.38,413.38,27204900],["2026-03-23",404.04001,404.04001,36796800],["2026-03-24",404.13,404.13,17478500],["2026-03-25",416.29001,416.29001,15713200],["2026-03-26",400.64001,400.64001,15756300],["2026-03-27",414.70001,414.70001,16580700],["2026-03-30",414.57999,414.57999,13172100],["2026-03-31",430.29001,430.29001,14534300],["2026-04-01",437.82001,437.82001,14133100],["2026-04-02",429.41,429.41,10838600],["2026-04-06",427.64999,427.64999,5417300],["2026-04-07",431.81,431.81,7263500],["2026-04-08",434.53,434.53,9689700],["2026-04-09",437.91,437.91,6748500],["2026-04-10",437.13,437.13,6193300],["2026-04-13",435.35999,435.35999,5549400],["2026-04-14",445.09,445.09,8731700],["2026-04-15",440.45999,440.45999,6455900],["2026-04-16",440.07999,440.07999,5350100],["2026-04-17",445.92999,445.92999,9712000],["2026-04-20",442.09,442.09,8473000],["2026-04-21",429.57001,429.57001,9480000],["2026-04-22",435.26001,435.26001,5178100],["2026-04-23",431.04001,431.04001,4976400],["2026-04-24",433.25,433.25,5924100],["2026-04-27",429.89001,429.89001,6105200],["2026-04-28",421.91,421.91,7723400],["2026-04-29",417.41,417.41,6452600],["2026-04-30",423.66,423.66,6732800],["2026-05-01",423.17999,423.17999,5911500],["2026-05-04",414.70999,414.70999,7285700],["2026-05-05",418.26999,418.26999,4279900],["2026-05-06",430.95999,430.95999,7013900],["2026-05-07",431.67999,431.67999,6816200],["2026-05-08",433.76999,433.76999,5380800],["2026-05-11",434.64999,434.64999,5569100],["2026-05-12",432.92999,432.92999,6660900],["2026-05-13",430.5,430.5,4180300],["2026-05-14",427.20999,427.20999,4021400],["2026-05-15",417.29001,417.29001,9360400],["2026-05-18",418.42999,418.42999,5628300],["2026-05-19",411.5,411.5,5419400],["2026-05-20",417.39999,417.39999,6005000],["2026-05-21",416.98999,416.98999,4679900],["2026-05-22",413.82001,413.82001,5528400],["2026-05-26",414,414,5098400],["2026-05-27",408.48999,408.48999,6624600],["2026-05-28",412.76999,412.76999,7184100],["2026-05-29",417.12,417.12,7705700],["2026-06-01",411.26001,411.26001,6158900],["2026-06-02",411.95001,411.95001,3823900],["2026-06-03",407.87,407.87,5038000],["2026-06-04",411.26999,411.26999,4646500],["2026-06-05",396.23999,396.23999,11473900],["2026-06-08",397.26999,397.26999,8057300],["2026-06-09",390.78,390.78,9567300],["2026-06-10",374.57999,374.57999,13956200],["2026-06-11",386.32001,386.32001,12622500],["2026-06-12",386.54001,386.54001,7532600],["2026-06-15",396.54999,396.54999,10477100],["2026-06-16",397.63,397.63,6004000],["2026-06-17",388.60001,388.60001,13343000],["2026-06-18",387.12,387.12,7627300],["2026-06-22",384.59,384.59,7835100],["2026-06-23",377.32001,377.32001,7389600],["2026-06-24",365.92001,365.92001,12741700],["2026-06-25",369.45999,369.45999,9137100],["2026-06-26",373.63,373.63,5603300],["2026-06-29",368.57999,368.57999,5006300],["2026-06-30",368.38,368.38,5302100],["2026-07-01",370.60001,370.60001,9058300],["2026-07-02",378.13,378.13,7592900],["2026-07-06",382.13,382.13,3906500],["2026-07-07",377.48999,377.48999,4815400],["2026-07-08",374.45001,374.45001,7728500],["2026-07-09",378.17999,378.17999,4754600],["2026-07-10",377.01001,377.01001,5455400],["2026-07-13",367.13,367.13,7161700],["2026-07-14",372.14999,372.14999,6303400],["2026-07-15",372.35001,372.35001,7683700],["2026-07-16",364.95999,364.95999,9048000],["2026-07-17",368.41,368.41,6456600],["2026-07-20",367.60001,367.60001,3922500],["2026-07-21",374.81,374.81,6070600],["2026-07-22",379.12,379.12,7115100],["2026-07-23",371.51999,371.51999,9820600],["2026-07-24",371.89999,371.89999,3852400],["2026-07-27",374.63,374.63,3700000],["2026-07-28",369.37,369.37,4819300],["2026-07-29",371.07999,371.07999,11839900],["2026-07-30",377.16,377.16,5968400],["2026-07-31",371.54001,371.54001,6825900],["2026-08-03",371.70999,371.70999,4968900],["2026-08-04",374.16,374.16,5723100],["2026-08-05",389.64001,389.64001,14758700],["2026-08-06",389.67001,389.67001,10954300],["2026-08-07",398.47,398.47,13324500],["2026-08-10",402.54001,402.54001,11057000],["2026-08-11",400.95999,400.95999,7439100],["2026-08-12",404.92001,404.92001,10383100],["2026-08-13",398.95999,398.95999,8695200],["2026-08-14",401.48001,401.48001,6749800],["2026-08-17",405.48999,405.48999,9604100],["2026-08-18",398.54999,398.54999,10660900],["2026-08-19",413.84,413.84,17480700],["2026-08-20",415.26001,415.26001,13900900],["2026-08-21",423.35999,423.35999,14529000],["2026-08-24",426.69,426.69,18943000],["2026-08-25",428.07001,428.07001,12450600],["2026-08-26",421.32001,421.32001,9816500],["2026-08-27",422.60001,422.60001,7089000],["2026-08-28",408.89001,408.89001,25044400],["2026-08-31",408.42001,408.42001,9490000],["2026-09-01",396.75,396.75,13143000],["2026-09-02",402.78,402.78,13714100],["2026-09-03",410.22,410.22,12509500],["2026-09-04",406.76999,406.76999,9813200],["2026-09-08",399.72,399.72,8992200],["2026-09-09",403.35001,403.35001,8188400],["2026-09-10",396.35999,396.35999,10202900],["2026-09-11",398.76999,398.76999,10963000],["2026-09-14",392.84,392.84,7435100],["2026-09-15",394.14999,394.14999,6705500],["2026-09-16",391.73999,391.73999,15773200],["2026-09-17",398.35999,398.35999,7746100],["2026-09-18",401.17001,401.17001,9523900],["2026-09-21",398.38,398.38,6411000],["2026-09-22",400.07001,400.07001,6519900],["2026-09-23",392.88,392.88,7547000],["2026-09-24",391.69,391.69,6710200],["2026-09-25",393.41,393.41,7701100],["2026-09-28",377.91,377.91,14843400],["2026-09-29",382.89001,382.89001,8122800],["2026-09-30",380.84,380.84,7016200],["2026-10-01",382.76001,382.76001,6095900],["2026-10-02",380.14001,380.14001,9322100],["2026-10-05",379.54999,379.54999,4289400],["2026-10-06",382.26999,382.26999,7506100],["2026-10-07",375.88,375.88,7216600],["2026-10-08",378.62,378.62,9706600],["2026-10-09",384.57999,384.57999,7467200],["2026-10-12",382.14999,382.14999,4874400],["2026-10-13",381.67001,381.67001,5703700]]},"QQQ":{"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]]},"SPY":{"rows":[["2010-01-04",113.33,84.36899,118944600],["2010-01-05",113.63,84.59232,111579900],["2010-01-06",113.71,84.65189,116074400],["2010-01-07",114.19,85.00921,131091100],["2010-01-08",114.57,85.29213,126402800],["2010-01-11",114.73,85.41122,106375700],["2010-01-12",113.66,84.61467,163333500],["2010-01-13",114.62,85.32931,161822000],["2010-01-14",114.93,85.5601,115718800],["2010-01-15",113.64,84.59974,212283100],["2010-01-19",115.06,85.65687,139172700],["2010-01-20",113.89,84.78587,216490200],["2010-01-21",111.7,83.15551,344859600],["2010-01-22",109.21,81.30182,345942400],["2010-01-25",109.77,81.71871,186937500],["2010-01-26",109.31,81.37627,211168800],["2010-01-27",109.83,81.76339,271863600],["2010-01-28",108.57,80.82535,316104000],["2010-01-29",107.39,79.94695,310677600],["2010-02-01",109.06,81.19016,187865000],["2010-02-02",110.38,82.17281,216327900],["2010-02-03",109.83,81.76339,172730700],["2010-02-04",106.44,79.23967,356715700],["2010-02-05",106.66,79.40344,493585800],["2010-02-08",105.89,78.83022,224166900],["2010-02-09",107.22,79.82037,337820500],["2010-02-10",107.01,79.66403,240511500],["2010-02-11",108.13,80.49783,223591600],["2010-02-12",108.04,80.43082,304622100],["2010-02-16",109.74,81.69637,159317500],["2010-02-17",110.26,82.08352,168845100],["2010-02-18",110.91,82.56738,193708600],["2010-02-19",111.14,82.73862,222684900],["2010-02-22",111.16,82.7535,132346900],["2010-02-23",109.81,81.74849,207497000],["2010-02-24",110.82,82.5004,176350700],["2010-02-25",110.67,82.38873,259634700],["2010-02-26",110.74,82.44083,173589300],["2010-03-01",111.89,83.29694,147709700],["2010-03-02",112.2,83.52773,160992400],["2010-03-03",112.3,83.60218,150785000],["2010-03-04",112.64,83.8553,135770400],["2010-03-05",114.25,85.05386,176118800],["2010-03-08",114.27,85.06874,114631200],["2010-03-09",114.46,85.21021,154556700],["2010-03-10",114.97,85.58988,186088800],["2010-03-11",115.45,85.94722,160791100],["2010-03-12",115.46,85.95467,162074800],["2010-03-15",115.49,85.97698,146816800],["2010-03-16",116.41,86.66188,168673000],["2010-03-17",117.1,87.17557,177468100],["2010-03-18",117.04,87.13093,196509100],["2010-03-19",115.97,86.68986,226641100],["2010-03-22",116.59,87.1533,184477800],["2010-03-23",117.41,87.7663,182941600],["2010-03-24",116.84,87.34019,196072600],["2010-03-25",116.65,87.19814,223396300],["2010-03-26",116.58,87.14584,205808500],["2010-03-29",117.32,87.69899,134513500],["2010-03-30",117.4,87.75883,145772500],["2010-03-31",117,87.4598,161078700],["2010-04-01",117.8,88.05782,161215200],["2010-04-05",118.76,88.77545,105847600],["2010-04-06",119.04,88.98475,110384200],["2010-04-07",118.36,88.47644,184576300],["2010-04-08",118.77,88.78288,158704000],["2010-04-09",119.55,89.36598,133006500],["2010-04-12",119.74,89.50803,110279000],["2010-04-13",119.83,89.57527,125043600],["2010-04-14",121.19,90.5919,161609000],["2010-04-15",121.29,90.66667,144615300],["2010-04-16",119.36,89.22396,366786700],["2010-04-19",119.81,89.56033,217947800],["2010-04-20",120.88,90.3602,157708000],["2010-04-21",120.66,90.19572,192910100],["2010-04-22",121.02,90.46484,115360300],["2010-04-23",121.81,91.05537,177335500],["2010-04-26",121.35,90.71152,143457300],["2010-04-27",118.48,88.56613,355853300],["2010-04-28",119.38,89.23891,300674100],["2010-04-29",120.86,90.34522,193775000],["2010-04-30",118.81,88.81284,270000900],["2010-05-03",120.35,89.96398,182747900],["2010-05-04",117.52,87.84853,360353400],["2010-05-05",116.82,87.32524,328973200],["2010-05-06",112.94,84.42487,647356600],["2010-05-07",111.26,83.16904,637558800],["2010-05-10",116.16,86.83192,396159600],["2010-05-11",115.83,86.5852,317849800],["2010-05-12",117.45,87.79619,235607100],["2010-05-13",115.99,86.70479,234452500],["2010-05-14",113.89,85.13501,345601400],["2010-05-17",113.95,85.17988,325739800],["2010-05-18",112.4,84.02119,360556800],["2010-05-19",111.76,83.54279,394742700],["2010-05-20",107.54,80.38829,530418300],["2010-05-21",109.11,81.5619,500909400],["2010-05-24",107.71,80.51534,269823000],["2010-05-25",107.82,80.59757,396505200],["2010-05-26",107.17,80.11168,349719300],["2010-05-27",110.76,82.79529,300870500],["2010-05-28",109.37,81.75623,297933500],["2010-06-01",107.53,80.3808,277909400],["2010-06-02",110.33,82.47384,240243700],["2010-06-03",110.71,82.75792,226618300],["2010-06-04",106.82,79.85007,398475600],["2010-06-07",105.49,78.85588,264609100],["2010-06-08",106.62,79.70054,357774300],["2010-06-09",106.05,79.27446,268023300],["2010-06-10",109.15,81.59179,317890600],["2010-06-11",109.68,81.98795,214128200],["2010-06-14",109.51,81.86086,207196100],["2010-06-15",112,83.72223,238268700],["2010-06-16",111.96,83.69231,216374000],["2010-06-17",112.14,83.82687,263185800],["2010-06-18",111.73,83.91774,174006600],["2010-06-21",111.41,83.6774,213140700],["2010-06-22",109.57,82.29543,239355400],["2010-06-23",109.23,82.04008,254639900],["2010-06-24",107.42,80.6806,268523600],["2010-06-25",107.87,81.01859,238726500],["2010-06-28",107.53,80.76321,169218600],["2010-06-29",104.21,78.26965,373649500],["2010-06-30",103.22,77.52612,284101700],["2010-07-01",102.76,77.1806,382924800],["2010-07-02",102.2,76.76001,233385200],["2010-07-06",102.87,77.26322,256935300],["2010-07-07",106.11,79.69668,253769400],["2010-07-08",107.16,80.48534,210842100],["2010-07-09",107.96,81.0862,144999900],["2010-07-12",108.03,81.13879,131283600],["2010-07-13",109.66,82.363,213025900],["2010-07-14",109.65,82.35551,184426800],["2010-07-15",109.68,82.37804,232337900],["2010-07-16",106.66,80.10979,282693400],["2010-07-19",107.29,80.58297,186709000],["2010-07-20",108.48,81.47676,258162400],["2010-07-21",107.07,80.41773,264527000],["2010-07-22",109.46,82.2128,274781300],["2010-07-23",110.41,82.92635,222020800],["2010-07-26",111.56,83.79006,184445700],["2010-07-27",111.55,83.78253,204855600],["2010-07-28",110.83,83.24176,163056200],["2010-07-29",110.29,82.83617,220149100],["2010-07-30",110.27,82.82116,220070600],["2010-08-02",112.76,84.69136,188263200],["2010-08-03",112.22,84.28578,146657300],["2010-08-04",112.97,84.84906,158171700],["2010-08-05",112.85,84.75896,140473800],["2010-08-06",112.39,84.41344,239728300],["2010-08-09",112.99,84.86408,120800400],["2010-08-10",112.38,84.40598,242916300],["2010-08-11",109.3,82.09262,273406900],["2010-08-12",108.63,81.58942,239542600],["2010-08-13",108.31,81.34905,158698500],["2010-08-16",108.26,81.31151,147895300],["2010-08-17",109.59,82.31044,172270300],["2010-08-18",109.79,82.46066,182922100],["2010-08-19",107.88,81.02609,265847600],["2010-08-20",107.53,80.76321,209714200],["2010-08-23",107.12,80.45531,163490300],["2010-08-24",105.53,79.26107,280677800],["2010-08-25",105.94,79.56902,272234800],["2010-08-26",105.23,79.03574,224439500],["2010-08-27",106.86,80.25999,272649000],["2010-08-30",105.31,79.09583,167238600],["2010-08-31",105.31,79.09583,273933100],["2010-09-01",108.46,81.46173,256828100],["2010-09-02",109.47,82.22031,156112200],["2010-09-03",110.89,83.28683,212197300],["2010-09-07",109.64,82.34798,141973700],["2010-09-08",110.41,82.92635,149924400],["2010-09-09",110.92,83.3094,147017900],["2010-09-10",111.48,83.72999,127819000],["2010-09-13",112.72,84.66131,178503500],["2010-09-14",112.65,84.60872,209823600],["2010-09-15",113.08,84.93167,168608400],["2010-09-16",113.05,84.90917,199962900],["2010-09-17",112.49,84.9409,195836900],["2010-09-20",114.21,86.23963,214555200],["2010-09-21",113.98,86.06595,268389100],["2010-09-22",113.42,85.64312,191322400],["2010-09-23",112.5,84.94843,202354300],["2010-09-24",114.82,86.70025,209671800],["2010-09-27",114.27,86.28495,128761800],["2010-09-28",114.67,86.58699,209207500],["2010-09-29",114.47,86.43597,179665800],["2010-09-30",114.13,86.17922,287106700],["2010-10-01",114.61,86.54169,174638700],["2010-10-04",113.75,85.89232,166153200],["2010-10-05",116.04,87.62147,229634100],["2010-10-06",116.03,87.61392,148626600],["2010-10-07",115.89,87.50822,164860000],["2010-10-08",116.54,87.999,177760100],["2010-10-11",116.65,88.08209,103098300],["2010-10-12",117.01,88.35393,182210000],["2010-10-13",117.92,89.04105,194347200],["2010-10-14",117.46,88.69373,217764300],["2010-10-15",117.7,88.87492,243705000],["2010-10-18",118.28,89.3129,141204800],["2010-10-19",116.73,88.1425,280604700],["2010-10-20",117.87,89.00328,200051800],["2010-10-21",118.13,89.19962,221585500],["2010-10-22",118.35,89.36577,108212400],["2010-10-25",118.7,89.63003,151145700],["2010-10-26",118.72,89.64515,158982900],["2010-10-27",118.38,89.38842,190024000],["2010-10-28",118.4,89.40353,168576000],["2010-10-29",118.49,89.47147,144305500],["2010-11-01",118.53,89.50168,174074800],["2010-11-02",119.47,90.21147,158345900],["2010-11-03",119.95,90.57388,226702800],["2010-11-04",122.26,92.31819,215039400],["2010-11-05",122.72,92.66553,180654100],["2010-11-08",122.49,92.49185,156107100],["2010-11-09",121.61,91.82736,186621600],["2010-11-10",122.1,92.19737,221387400],["2010-11-11",121.64,91.85002,158017600],["2010-11-12",120.2,90.7627,239068800],["2010-11-15",120.03,90.63429,163940800],["2010-11-16",118.16,89.22228,299566200],["2010-11-17",118.22,89.26759,172308900],["2010-11-18",119.96,90.58144,197723700],["2010-11-19",120.29,90.83062,156852900],["2010-11-22",120.19,90.75513,181361000],["2010-11-23",118.45,89.44126,222309000],["2010-11-24",120.2,90.7627,140046100],["2010-11-26",118.8,89.70554,76007800],["2010-11-29",119.16,89.97738,223642300],["2010-11-30",118.49,89.47147,233930700],["2010-12-01",121.01,91.37433,221037200],["2010-12-02",122.56,92.54472,191213600],["2010-12-03",122.89,92.79392,151288900],["2010-12-06",122.76,92.69572,103050500],["2010-12-07",122.83,92.7486,206581000],["2010-12-08",123.28,93.08838,138019200],["2010-12-09",123.76,93.45084,123705100],["2010-12-10",124.48,93.99451,117571700],["2010-12-13",124.56,94.05491,133812700],["2010-12-14",124.67,94.13797,147249600],["2010-12-15",124.1,93.70756,160823100],["2010-12-16",124.82,94.25121,185035200],["2010-12-17",124.3,94.35217,141075300],["2010-12-20",124.6,94.57987,119085500],["2010-12-21",125.39,95.17957,94965500],["2010-12-22",125.78,95.4756,78878100],["2010-12-23",125.6,95.33898,70053700],["2010-12-27",125.65,95.37694,58126000],["2010-12-28",125.83,95.51353,55309100],["2010-12-29",125.92,95.58186,58033100],["2010-12-30",125.72,95.43006,76616900],["2010-12-31",125.75,95.45285,91218900],["2011-01-03",127.05,96.43961,138725200],["2011-01-04",126.98,96.38648,137409700],["2011-01-05",127.64,96.8875,133975300],["2011-01-06",127.39,96.69772,122519000],["2011-01-07",127.14,96.50793,156034600],["2011-01-10",126.98,96.38648,122401700],["2011-01-11",127.43,96.72807,110287000],["2011-01-12",128.58,97.601,107929200],["2011-01-13",128.37,97.4416,129048400],["2011-01-14",129.3,98.1475,117677900],["2011-01-18",129.52,98.3145,114401300],["2011-01-19",128.25,97.35052,151958400],["2011-01-20",128.08,97.22145,175745700],["2011-01-21",128.37,97.4416,151462900],["2011-01-24",129.10001,97.99569,113715500],["2011-01-25",129.17,98.04886,167552200],["2011-01-26",129.67,98.42837,141281500],["2011-01-27",129.99001,98.67129,123302700],["2011-01-28",127.72,96.9482,295637300],["2011-01-31",128.67999,97.67689,149249200],["2011-02-01",130.74001,99.24059,167194300],["2011-02-02",130.49001,99.0508,118323600],["2011-02-03",130.78,99.27095,145886700],["2011-02-04",131.14999,99.5518,134634800],["2011-02-07",131.97,100.17424,112439100],["2011-02-08",132.57001,100.6297,99072800],["2011-02-09",132.27,100.40193,146436700],["2011-02-10",132.32001,100.43993,162708500],["2011-02-11",133.11,101.03954,137710300],["2011-02-14",133.42999,101.28248,101690700],["2011-02-15",133.00999,100.96368,119575400],["2011-02-16",133.85001,101.60127,130183500],["2011-02-17",134.25,101.90489,109810500],["2011-02-18",134.53,102.11743,130002400],["2011-02-22",131.83,100.06796,233116400],["2011-02-23",131.02,99.45313,227584000],["2011-02-24",130.92999,99.38483,260431400],["2011-02-25",132.33,100.44749,141686900],["2011-02-28",133.14999,101.06993,141585500],["2011-03-01",130.92999,99.38483,258565500],["2011-03-02",131.21001,99.59735,200277400],["2011-03-03",133.47,101.31283,176480100],["2011-03-04",132.47,100.55376,277202300],["2011-03-07",131.42999,99.76434,216790400],["2011-03-08",132.58,100.63727,174615000],["2011-03-09",132.39,100.49305,153806000],["2011-03-10",129.94,98.63335,301291800],["2011-03-11",130.84,99.31648,225621800],["2011-03-14",130.05,98.71687,234974100],["2011-03-15",128.56,97.5858,359585400],["2011-03-16",126.18,95.77924,468670300],["2011-03-17",127.85,97.04687,254303700],["2011-03-18",127.76,97.39984,230435400],["2011-03-21",129.74001,98.90934,153992600],["2011-03-22",129.28999,98.56625,129538600],["2011-03-23",129.66,98.84836,148603100],["2011-03-24",130.89999,99.79367,159129800],["2011-03-25",131.3,100.09861,155642800],["2011-03-28",130.98,99.85471,109762400],["2011-03-29",131.86,100.52554,129798800],["2011-03-30",132.77,101.2193,135835000],["2011-03-31",132.59,101.08208,132537100],["2011-04-01",133.14999,101.509,153850100],["2011-04-04",133.25999,101.59289,100768900],["2011-04-05",133.24001,101.57763,120791500],["2011-04-06",133.66,101.89777,120411600],["2011-04-07",133.32001,101.63866,170731500],["2011-04-08",132.86,101.28792,147945400],["2011-04-11",132.46001,100.98299,121385400],["2011-04-12",131.47,100.22826,161187400],["2011-04-13",131.46001,100.22061,162059000],["2011-04-14",131.56,100.29683,161220400],["2011-04-15",132.03999,100.6628,170006700],["2011-04-18",130.56,99.53448,210759300],["2011-04-19",131.31,100.10628,124258800],["2011-04-20",133.10001,101.47089,156133800],["2011-04-21",133.78,101.98929,135935400],["2011-04-25",133.64,101.88256,65757100],["2011-04-26",134.78999,102.75928,146600000],["2011-04-27",135.67,103.43015,143031000],["2011-04-28",136.11,103.76561,124791100],["2011-04-29",136.42999,104.00952,115094100],["2011-05-02",136.22,103.84946,126278700],["2011-05-03",135.73,103.4759,138375000],["2011-05-04",134.83,102.78977,182678500],["2011-05-05",133.61,101.85973,226900000],["2011-05-06",134.2,102.30947,222787200],["2011-05-09",134.72,102.7059,114104500],["2011-05-10",135.87,103.58262,114806900],["2011-05-11",134.44,102.49243,193564200],["2011-05-12",135.08,102.98035,171550700],["2011-05-13",134.03999,102.18752,157444900],["2011-05-16",133.19,101.53951,141675400],["2011-05-17",133.17,101.52426,192686200],["2011-05-18",134.36,102.43145,135217900],["2011-05-19",134.67999,102.67542,119489500],["2011-05-20",133.61,101.85973,182594900],["2011-05-23",132.06,100.67799,168700000],["2011-05-24",131.95,100.59415,147199600],["2011-05-25",132.39,100.9296,151050100],["2011-05-26",133,101.39466,164850000],["2011-05-27",133.50999,101.78345,120921900],["2011-05-31",134.89999,102.84315,164731200],["2011-06-01",131.87,100.5332,233094300],["2011-06-02",131.73,100.42647,200466800],["2011-06-03",130.42,99.42774,234690200],["2011-06-06",129.03999,98.37568,179951200],["2011-06-07",128.96001,98.31468,161660500],["2011-06-08",128.42,97.90302,198696400],["2011-06-09",129.39999,98.65011,160964400],["2011-06-10",127.6,97.27787,238629400],["2011-06-13",127.7,97.35413,207599800],["2011-06-14",129.32001,98.58916,160570400],["2011-06-15",127.02,96.83569,300958000],["2011-06-16",127.3,97.04916,308032800],["2011-06-17",127.05,97.33878,233284900],["2011-06-20",127.7,97.83678,159479000],["2011-06-21",129.45,99.17752,193157300],["2011-06-22",128.67,98.57991,176703000],["2011-06-23",128.3,98.29645,334286500],["2011-06-24",126.81,97.15491,226129300],["2011-06-27",127.94,98.02062,168904700],["2011-06-28",129.61,99.30007,165556300],["2011-06-29",130.72,100.15054,244295500],["2011-06-30",131.97,101.10822,223322700],["2011-07-01",133.92,102.60218,202385700],["2011-07-05",133.81,102.51791,165936000],["2011-07-06",133.97,102.64047,143331600],["2011-07-07",135.36,103.70544,170464200],["2011-07-08",134.39999,102.96995,194100500],["2011-07-11",131.97,101.10822,195918600],["2011-07-12",131.39999,100.6715,214675700],["2011-07-13",131.84,101.00861,204062600],["2011-07-14",130.92999,100.31142,226111800],["2011-07-15",131.69,100.89368,220012800],["2011-07-18",130.61,100.06626,196872100],["2011-07-19",132.73,101.69046,166554900],["2011-07-20",132.64999,101.6292,137145400],["2011-07-21",134.49001,103.0389,245246300],["2011-07-22",134.58,103.10784,126019400],["2011-07-25",133.83,102.53324,136653800],["2011-07-26",133.33,102.15018,131278200],["2011-07-27",130.60001,100.0586,249020100],["2011-07-28",130.22,99.76749,207939900],["2011-07-29",129.33,99.08556,307038400],["2011-08-01",128.78,98.66419,325790900],["2011-08-02",125.49,96.14361,346653800],["2011-08-03",126.17,96.66454,370830800],["2011-08-04",120.26,92.13663,520721800],["2011-08-05",120.08,91.99873,655619200],["2011-08-08",112.26,86.0075,702263900],["2011-08-09",117.48,90.00678,717828700],["2011-08-10",112.29,86.03046,662607400],["2011-08-11",117.33,89.89181,487979700],["2011-08-12",118.12,90.4971,313731600],["2011-08-15",120.62,92.41247,258810600],["2011-08-16",119.59,91.62331,294095200],["2011-08-17",119.67,91.68461,238201100],["2011-08-18",114.51,87.73129,512956300],["2011-08-19",112.64,86.29863,428281300],["2011-08-22",112.73,86.36758,275090600],["2011-08-23",116.44,89.20995,331136600],["2011-08-24",118.08,90.46644,246869700],["2011-08-25",116.28,89.08737,312365400],["2011-08-26",117.97,90.3822,314495900],["2011-08-29",121.36,92.97942,190977200],["2011-08-30",121.68,93.22457,241315700],["2011-08-31",122.22,93.63824,301828400],["2011-09-01",120.94,92.65764,254585900],["2011-09-02",117.85,90.29024,255517200],["2011-09-06",116.99,89.63135,285130500],["2011-09-07",120.29,92.15963,209803200],["2011-09-08",119.04,91.20195,250568200],["2011-09-09",115.92,88.81155,380195100],["2011-09-12",116.67,89.38618,305793500],["2011-09-13",117.74,90.20598,272514700],["2011-09-14",119.37,91.4548,319389500],["2011-09-15",121.43,93.03306,326777200],["2011-09-16",121.52,93.58366,284528300],["2011-09-19",120.31,92.65179,241517000],["2011-09-20",120.17,92.54404,218932200],["2011-09-21",116.63,89.81783,316251300],["2011-09-22",112.86,86.9145,513911300],["2011-09-23",113.54,87.43819,307242500],["2011-09-26",116.24,89.51749,260673700],["2011-09-27",117.54,90.51862,311753900],["2011-09-28",115.14,88.67034,286696800],["2011-09-29",116.05,89.37116,298108900],["2011-09-30",113.15,87.13786,288392300],["2011-10-03",109.93,84.6581,365136800],["2011-10-04",112.34,86.51405,459177500],["2011-10-05",114.42,88.11589,284108000],["2011-10-06",116.49,89.71002,257800800],["2011-10-07",115.71,89.10932,312657900],["2011-10-10",119.58,92.08964,230666300],["2011-10-11",119.7,92.18205,209088000],["2011-10-12",120.75,92.99071,281544900],["2011-10-13",120.51,92.80585,212538800],["2011-10-14",122.57,94.39228,211397600],["2011-10-17",120.23,92.59021,202311600],["2011-10-18",122.58,94.39996,318857900],["2011-10-19",121.13,93.28333,226601300],["2011-10-20",121.66,93.69149,262075600],["2011-10-21",123.97,95.47042,278999400],["2011-10-24",125.49,96.641,203215600],["2011-10-25",123.05,94.76192,268596800],["2011-10-26",124.3,95.72457,289053800],["2011-10-27",128.63,99.05911,393220200],["2011-10-28",128.60001,99.03606,225906500],["2011-10-31",125.5,96.6487,228146700],["2011-11-01",122,93.95331,416565800],["2011-11-02",123.99,95.48586,244717600],["2011-11-03",126.25,97.22627,291174800],["2011-11-04",125.48,96.63329,249401600],["2011-11-07",126.26,97.23396,196617200],["2011-11-08",127.88,98.48154,224426300],["2011-11-09",123.16,94.84664,337982000],["2011-11-10",124.32,95.73997,231866500],["2011-11-11",126.66,97.54202,189924400],["2011-11-14",125.46,96.61789,159258300],["2011-11-15",126.08,97.09534,184709400],["2011-11-16",124.08,95.55517,235782500],["2011-11-17",122.11,94.03803,331219600],["2011-11-18",121.98,93.9379,215580400],["2011-11-21",119.66,92.15125,229611600],["2011-11-22",119.19,91.78931,216494900],["2011-11-23",116.56,89.76391,224329100],["2011-11-25",116.34,89.59447,99557000],["2011-11-28",119.71,92.18974,210686000],["2011-11-29",120.05,92.45158,199241500],["2011-11-30",124.99,96.25596,324439500],["2011-12-01",124.97,96.24055,176954800],["2011-12-02",124.86,96.15582,221109700],["2011-12-05",126.22,97.20316,225263900],["2011-12-06",126.26,97.23396,178842100],["2011-12-07",126.73,97.59591,237802500],["2011-12-08",123.95,95.45506,240862800],["2011-12-09",126.05,97.07226,209111400],["2011-12-12",124.21,95.65524,215826100],["2011-12-13",123.05,94.76192,245159800],["2011-12-14",121.74,93.75307,238618800],["2011-12-15",122.18,94.0919,199109200],["2011-12-16",121.59,94.23145,220481400],["2011-12-19",120.29,93.22393,183903000],["2011-12-20",123.93,96.0449,225418100],["2011-12-21",124.17,96.23088,194230900],["2011-12-22",125.27,97.0834,119465400],["2011-12-23",126.39,97.95141,92187200],["2011-12-27",126.49,98.02892,86075700],["2011-12-28",124.83,96.74243,119107100],["2011-12-29",126.12,97.74215,123507200],["2011-12-30",125.5,97.26166,95599000],["2012-01-03",127.5,98.81166,193697900],["2012-01-04",127.7,98.96665,127186500],["2012-01-05",128.03999,99.23014,173895000],["2012-01-06",127.71,98.9744,148050000],["2012-01-09",128.02,99.21462,99530200],["2012-01-10",129.13,100.07487,115282000],["2012-01-11",129.2,100.12912,111540700],["2012-01-12",129.50999,100.36938,118983700],["2012-01-13",128.84,99.85011,179836200],["2012-01-17",129.34,100.23759,132209200],["2012-01-18",130.77,101.34584,163395200],["2012-01-19",131.46001,101.8806,126328900],["2012-01-20",131.95,102.26036,138230200],["2012-01-23",131.61,101.99689,129295800],["2012-01-24",131.46001,101.8806,103083300],["2012-01-25",132.56,102.73311,198613200],["2012-01-26",131.88,102.20614,184880500],["2012-01-27",131.82001,102.15965,135259100],["2012-01-30",131.37,101.81087,147311800],["2012-01-31",131.32001,101.77214,157212000],["2012-02-01",132.47,102.66335,166234500],["2012-02-02",132.67999,102.82613,113090400],["2012-02-03",134.53999,104.2676,160598500],["2012-02-06",134.45,104.19782,107694500],["2012-02-07",134.78999,104.46134,135528100],["2012-02-08",135.19,104.77135,139361400],["2012-02-09",135.36,104.90309,148602900],["2012-02-10",134.36,104.12808,167907500],["2012-02-13",135.36,104.90309,115841900],["2012-02-14",135.19,104.77135,165329500],["2012-02-15",134.56,104.2831,195195100],["2012-02-16",136.05,105.43784,186567800],["2012-02-17",136.41,105.71685,129869400],["2012-02-21",136.47,105.76334,134042300],["2012-02-22",136.03,105.42236,124455300],["2012-02-23",136.63,105.88735,137704300],["2012-02-24",136.92999,106.11983,105539100],["2012-02-27",137.16,106.29804,145728900],["2012-02-28",137.56,106.60809,129355900],["2012-02-29",137.02,106.18956,185934700],["2012-03-01",137.73,106.73981,145023500],["2012-03-02",137.31,106.41435,120638300],["2012-03-05",136.75,105.98032,140765000],["2012-03-06",134.75,104.43034,202129900],["2012-03-07",135.69,105.15881,143692200],["2012-03-08",137.03999,106.20506,116968900],["2012-03-09",137.57001,106.61582,122836800],["2012-03-12",137.58,106.6236,104003500],["2012-03-13",140.06,108.54557,184090500],["2012-03-14",139.91,108.42931,145163600],["2012-03-15",140.72,109.05704,165118500],["2012-03-16",140.3,109.20808,152893500],["2012-03-19",140.85001,109.63621,125291100],["2012-03-20",140.44,109.31706,121729700],["2012-03-21",140.21001,109.13804,122388400],["2012-03-22",139.2,108.35182,135216700],["2012-03-23",139.64999,108.70211,120521000],["2012-03-26",141.61,110.22773,120164000],["2012-03-27",141.17,109.88526,119868500],["2012-03-28",140.47,109.34035,148562100],["2012-03-29",140.23,109.15355,164963700],["2012-03-30",140.81,109.60502,135486800],["2012-04-02",141.84,110.40676,151741100],["2012-04-03",141.25999,109.95531,155806700],["2012-04-04",139.86,108.86556,146896000],["2012-04-05",139.78999,108.81107,137439400],["2012-04-09",138.22,107.58904,127555900],["2012-04-10",135.89999,105.7831,235360300],["2012-04-11",137,106.63937,154133000],["2012-04-12",138.78999,108.03271,154321500],["2012-04-13",137.14,106.74837,169246700],["2012-04-16",137.05,106.67829,147825300],["2012-04-17",139.08,108.25843,147877600],["2012-04-18",138.61,107.89261,123884200],["2012-04-19",137.72,107.1998,198666700],["2012-04-20",137.95,107.37885,143199600],["2012-04-23",136.78999,106.47593,171844900],["2012-04-24",137.31,106.88069,137484200],["2012-04-25",139.19,108.34409,150252200],["2012-04-26",140.16,109.0991,136291600],["2012-04-27",140.39,109.2781,130725000],["2012-04-30",139.87,108.87335,115092200],["2012-05-01",140.74001,109.55049,138832200],["2012-05-02",140.32001,109.22362,121081000],["2012-05-03",139.25,108.39071,143759700],["2012-05-04",137,106.63937,193927300],["2012-05-07",137.10001,106.71722,127765900],["2012-05-08",136.55,106.28913,213377700],["2012-05-09",135.74001,105.6586,220752500],["2012-05-10",136.02,105.87656,150600000],["2012-05-11",135.61,105.55741,153032400],["2012-05-14",134.11,104.38982,163910000],["2012-05-15",133.34,103.79047,207629300],["2012-05-16",132.83,103.39346,207265500],["2012-05-17",130.86,101.86007,247992900],["2012-05-18",129.74001,100.98826,319615900],["2012-05-21",131.97,102.72407,177861100],["2012-05-22",132.2,102.90311,197531200],["2012-05-23",132.27,102.95757,204958400],["2012-05-24",132.53,103.15997,167357600],["2012-05-25",132.10001,102.82526,135465600],["2012-05-29",133.7,104.0707,152883500],["2012-05-30",131.75999,102.56061,162370400],["2012-05-31",131.47,102.33491,196186000],["2012-06-01",128.16,99.75842,253240900],["2012-06-04",128.10001,99.7117,202545800],["2012-06-05",129.07001,100.46674,164149400],["2012-06-06",131.97,102.72407,184202800],["2012-06-07",132.05,102.78634,184772700],["2012-06-08",133.10001,103.60365,143915400],["2012-06-11",131.41,102.28818,169756100],["2012-06-12",132.92,103.46355,181931800],["2012-06-13",132.07001,102.80193,172223900],["2012-06-14",133.47,103.89166,230615500],["2012-06-15",134.14,104.95417,169444500],["2012-06-18",134.39999,105.15763,131360900],["2012-06-19",135.7,106.17477,137382600],["2012-06-20",135.48,106.00265,206451800],["2012-06-21",132.44,103.6241,205272200],["2012-06-22",133.46001,104.42216,130029200],["2012-06-25",131.32001,102.74777,146375700],["2012-06-26",131.98,103.26419,141634000],["2012-06-27",133.17,104.19525,108088000],["2012-06-28",132.78999,103.89795,169242100],["2012-06-29",136.10001,106.48774,212250900],["2012-07-02",136.50999,106.80853,129524500],["2012-07-03",137.41,107.51273,80450000],["2012-07-05",136.78999,107.02763,126177500],["2012-07-06",135.49001,106.01047,151192100],["2012-07-09",135.32001,105.87743,103780500],["2012-07-10",134.14,104.95417,167884800],["2012-07-11",134.16,104.96982,141733400],["2012-07-12",133.50999,104.46125,143583200],["2012-07-13",135.75,106.21391,129642600],["2012-07-16",135.42999,105.96352,97525200],["2012-07-17",136.36,106.69115,138860300],["2012-07-18",137.37,107.48141,113349700],["2012-07-19",137.73,107.76306,129847300],["2012-07-20",136.47,106.77723,142904500],["2012-07-23",135.09,105.69748,145210900],["2012-07-24",133.92999,104.78987,173301200],["2012-07-25",133.96001,104.81335,129122300],["2012-07-26",136.17,106.54252,156526500],["2012-07-27",138.67999,108.50642,236768900],["2012-07-30",138.67999,108.50642,106782000],["2012-07-31",137.71001,107.74744,120575900],["2012-08-01",137.59,107.65358,138293800],["2012-08-02",136.64,106.91026,199556600],["2012-08-03",139.35001,109.03062,157825000],["2012-08-06",139.62,109.24188,86326200],["2012-08-07",140.32001,109.7896,109545100],["2012-08-08",140.49001,109.92255,89754700],["2012-08-09",140.61,110.01647,90291700],["2012-08-10",140.84,110.19643,99792700],["2012-08-13",140.77,110.14163,79426900],["2012-08-14",140.78999,110.15728,102379400],["2012-08-15",140.95,110.28248,71085900],["2012-08-16",141.99001,111.09621,112014200],["2012-08-17",142.17999,111.24487,90813700],["2012-08-20",142.19,111.25272,78255700],["2012-08-21",141.75999,110.91626,105581100],["2012-08-22",141.82001,110.96319,133243500],["2012-08-23",140.66,110.05562,111466400],["2012-08-24",141.50999,110.72066,99481200],["2012-08-27",141.53999,110.74411,68785900],["2012-08-28",141.39999,110.63457,75689600],["2012-08-29",141.50999,110.72066,65421300],["2012-08-30",140.49001,109.92255,96589900],["2012-08-31",141.16,110.44681,151970400],["2012-09-04",141.03,110.3451,120226200],["2012-09-05",140.91,110.25121,100660300],["2012-09-06",143.77,112.48894,158272500],["2012-09-07",144.33,112.92711,107272100],["2012-09-10",143.50999,112.28547,86458500],["2012-09-11",143.91,112.59843,88760000],["2012-09-12",144.39,112.97403,87640900],["2012-09-13",146.59,114.69535,225470200],["2012-09-14",147.24001,115.20397,169777000],["2012-09-17",146.74001,114.81276,119427800],["2012-09-18",146.62,114.71884,98326600],["2012-09-19",146.7,114.78139,128318300],["2012-09-20",146.71001,114.78922,154009800],["2012-09-21",145.87,114.74123,108737500],["2012-09-24",145.64999,114.56823,95682000],["2012-09-25",144.10001,113.349,133165200],["2012-09-26",143.28999,112.71185,146502200],["2012-09-27",144.64,113.77374,111830300],["2012-09-28",143.97,113.24671,150696100],["2012-10-01",144.35001,113.54563,135911200],["2012-10-02",144.5,113.66365,113422200],["2012-10-03",145.09,114.12773,121283100],["2012-10-04",146.13,114.94579,124311600],["2012-10-05",146.14,114.95365,124842100],["2012-10-08",145.64,114.56038,78415400],["2012-10-09",144.2,113.42767,148872900],["2012-10-10",143.28,112.704,124247500],["2012-10-11",143.36,112.76692,123601500],["2012-10-12",142.89,112.39721,124181900],["2012-10-15",144.08,113.33327,107689100],["2012-10-16",145.53999,114.4817,108815500],["2012-10-17",146.2,115.00081,128834100],["2012-10-18",145.82001,114.70195,148108500],["2012-10-19",143.39,112.79053,185645200],["2012-10-22",143.41,112.80623,125578600],["2012-10-23",141.42,111.24087,192056300],["2012-10-24",141.02,110.92622,120179400],["2012-10-25",141.42999,111.24876,134457400],["2012-10-26",141.35001,111.18587,146023500],["2012-10-31",141.35001,111.18587,103438500],["2012-11-01",142.83,112.34999,100995600],["2012-11-02",141.56,111.35097,137702200],["2012-11-05",141.85001,111.57915,98378500],["2012-11-06",142.96001,112.45224,107068100],["2012-11-07",139.72,109.90364,264304500],["2012-11-08",138.03999,108.58218,181517300],["2012-11-09",138.16,108.67657,201055300],["2012-11-12",138.27,108.76315,97677500],["2012-11-13",137.78999,108.38554,123018300],["2012-11-14",135.92999,106.92248,191505000],["2012-11-15",135.7,106.74156,178128400],["2012-11-16",136.37,107.26857,239483900],["2012-11-19",139.13,109.43958,151495800],["2012-11-20",139.19,109.48677,119807400],["2012-11-21",139.45,109.69131,81710800],["2012-11-23",141.35001,111.18587,65409200],["2012-11-26",141.05,110.94987,100124400],["2012-11-27",140.33,110.38348,128646200],["2012-11-28",141.46001,111.27236,177086500],["2012-11-29",142.12,111.79149,151085900],["2012-11-30",142.14999,111.8151,136568300],["2012-12-03",141.45,111.26451,124656300],["2012-12-04",141.25,111.10721,127512200],["2012-12-05",141.5,111.30385,147300500],["2012-12-06",141.98,111.6814,103220600],["2012-12-07",142.41,112.01961,108726400],["2012-12-10",142.47,112.06683,98840700],["2012-12-11",143.44,112.82981,152570400],["2012-12-12",143.50999,112.88486,145880100],["2012-12-13",142.63,112.1927,135715000],["2012-12-14",142.10001,111.77579,137701700],["2012-12-17",143.77,113.08942,143238200],["2012-12-18",145.37,114.34798,177762800],["2012-12-19",144.28999,113.49845,150895400],["2012-12-20",145.12,114.15131,168487000],["2012-12-21",142.78999,113.11518,245883800],["2012-12-24",142.35001,112.76662,53874600],["2012-12-26",141.75,112.29128,106947700],["2012-12-27",141.56,112.14073,167920600],["2012-12-28",140.03,110.92875,148806700],["2012-12-31",142.41,112.81409,243935200],["2013-01-02",146.06,115.7056,192059000],["2013-01-03",145.73,115.44415,144761800],["2013-01-04",146.37,115.95113,116817700],["2013-01-07",145.97,115.63429,110002500],["2013-01-08",145.55,115.30161,121265100],["2013-01-09",145.92,115.59469,90745600],["2013-01-10",147.08,116.51355,130735400],["2013-01-11",147.07001,116.50571,113917300],["2013-01-14",146.97,116.42644,89567200],["2013-01-15",147.07001,116.50571,93172600],["2013-01-16",147.05,116.4898,104849500],["2013-01-17",148,117.2424,133833500],["2013-01-18",148.33,117.50385,169906000],["2013-01-22",149.13,118.13756,111797300],["2013-01-23",149.37,118.32768,104596100],["2013-01-24",149.41,118.35941,146426400],["2013-01-25",150.25,119.02481,147211600],["2013-01-28",150.07001,118.8822,113357700],["2013-01-29",150.66,119.34957,105694400],["2013-01-30",150.07001,118.8822,137447700],["2013-01-31",149.7,118.58909,108975800],["2013-02-01",151.24001,119.80909,131173000],["2013-02-04",149.53999,118.46233,159073600],["2013-02-05",151.05,119.65858,113912400],["2013-02-06",151.16,119.7457,138762800],["2013-02-07",150.96001,119.58729,162490000],["2013-02-08",151.8,120.25267,103133700],["2013-02-11",151.77,120.22887,73775000],["2013-02-12",152.02,120.42689,65392700],["2013-02-13",152.14999,120.52996,82322600],["2013-02-14",152.28999,120.64082,80834300],["2013-02-15",152.11,120.49821,215226500],["2013-02-19",153.25,121.40132,95105400],["2013-02-20",151.34,119.88826,160574800],["2013-02-21",150.42,119.15946,183257000],["2013-02-22",151.89,120.32395,106356600],["2013-02-25",149,118.03461,245824800],["2013-02-26",150.02,118.84262,186596200],["2013-02-27",151.91,120.33981,150781900],["2013-02-28",151.61,120.10218,126866000],["2013-03-01",152.11,120.49821,170634800],["2013-03-04",152.92,121.13998,99010200],["2013-03-05",154.28999,122.2252,121431900],["2013-03-06",154.5,122.39153,94469900],["2013-03-07",154.78,122.61334,86101400],["2013-03-08",155.44,123.13618,123477800],["2013-03-11",156.03,123.60363,83746800],["2013-03-12",155.67999,123.32633,105755800],["2013-03-13",155.89999,123.50063,92550900],["2013-03-14",156.73,124.15807,126329900],["2013-03-15",155.83,123.99423,138601100],["2013-03-18",154.97,123.30982,126704300],["2013-03-19",154.61,123.02342,167567300],["2013-03-20",155.69,123.88274,113759300],["2013-03-21",154.36,122.82454,128605000],["2013-03-22",155.60001,123.81116,111163600],["2013-03-25",154.95,123.29395,151322300],["2013-03-26",156.19,124.28063,86856600],["2013-03-27",156.19,124.28063,99950600],["2013-03-28",156.67,124.66258,102932800],["2013-04-01",156.05,124.16927,99194100],["2013-04-02",156.82001,124.78198,101504300],["2013-04-03",155.23,123.51676,154167400],["2013-04-04",155.86,124.01806,131885000],["2013-04-05",155.16,123.46104,159666000],["2013-04-08",156.21001,124.29656,86571200],["2013-04-09",156.75,124.7262,101922200],["2013-04-10",158.67,126.25396,135711100],["2013-04-11",159.19,126.66774,110142500],["2013-04-12",158.8,126.35743,116359900],["2013-04-15",155.12,123.42931,217259000],["2013-04-16",157.41,125.2514,147507800],["2013-04-17",155.11,123.42131,226834800],["2013-04-18",154.14,122.64944,167583200],["2013-04-19",155.48,123.71571,149687600],["2013-04-22",156.17,124.26475,106553500],["2013-04-23",157.78,125.54582,166141300],["2013-04-24",157.88,125.6254,96781200],["2013-04-25",158.52,126.1347,131060600],["2013-04-26",158.24001,125.91187,95918800],["2013-04-29",159.3,126.75529,88572800],["2013-04-30",159.67999,127.05765,116010700],["2013-05-01",158.28,125.94369,138874200],["2013-05-02",159.75,127.11336,96407600],["2013-05-03",161.37,128.40237,144202300],["2013-05-06",161.78,128.72862,66882100],["2013-05-07",162.60001,129.38107,90359200],["2013-05-08",163.34,129.96997,97419200],["2013-05-09",162.88,129.6039,106738600],["2013-05-10",163.41,130.02562,103203000],["2013-05-13",163.53999,130.12904,81843200],["2013-05-14",165.23,131.47383,119000900],["2013-05-15",166.12,132.18196,120718500],["2013-05-16",165.34,131.56133,109913600],["2013-05-17",166.94,132.83444,129801000],["2013-05-20",166.92999,132.82648,85071200],["2013-05-21",167.17,133.01743,95804200],["2013-05-22",165.92999,132.03078,244031800],["2013-05-23",165.45,131.64883,211064400],["2013-05-24",165.31,131.53745,151573900],["2013-05-28",166.3,132.32521,143679800],["2013-05-29",165.22,131.46582,160363400],["2013-05-30",165.83,131.95117,107793800],["2013-05-31",163.45,130.0575,176850100],["2013-06-03",164.35001,130.77364,168390700],["2013-06-04",163.56,130.14502,157631500],["2013-06-05",161.27,128.3228,211737800],["2013-06-06",162.73,129.48454,200225500],["2013-06-07",164.8,131.13167,188337800],["2013-06-10",164.8,131.13167,105667100],["2013-06-11",163.10001,129.77892,159505400],["2013-06-12",161.75,128.70476,177361500],["2013-06-13",164.21001,130.6622,163587800],["2013-06-14",163.17999,129.84258,141197500],["2013-06-17",164.44,130.84518,136295600],["2013-06-18",165.74001,131.87964,114695600],["2013-06-19",163.45,130.0575,206149500],["2013-06-20",159.39999,126.83487,321255900],["2013-06-21",159.07001,127.24203,271956800],["2013-06-24",157.06,125.63423,222329000],["2013-06-25",158.57001,126.84207,162262200],["2013-06-26",160.14,128.09792,134848000],["2013-06-27",161.08,128.84985,129483700],["2013-06-28",160.42,128.3219,160402900],["2013-07-01",161.36,129.07376,131954800],["2013-07-02",161.21001,128.95381,154863700],["2013-07-03",161.28,129.00983,75216400],["2013-07-05",163.02,130.40166,122416900],["2013-07-08",163.95,131.1456,108092500],["2013-07-09",165.13,132.08952,119298000],["2013-07-10",165.19,132.13747,121410100],["2013-07-11",167.44,133.93723,135592200],["2013-07-12",167.50999,133.99324,104212700],["2013-07-15",168.14999,134.50522,69450600],["2013-07-16",167.52,134.00128,88702100],["2013-07-17",167.95,134.3452,92873900],["2013-07-18",168.87,135.08113,103620100],["2013-07-19",169.17,135.32115,103831700],["2013-07-22",169.5,135.58507,79428600],["2013-07-23",169.14,135.29712,80829700],["2013-07-24",168.52,134.80113,112914000],["2013-07-25",168.92999,135.12914,111088600],["2013-07-26",169.11,135.27312,107814600],["2013-07-29",168.59,134.85712,79695000],["2013-07-30",168.59,134.85712,85209600],["2013-07-31",168.71001,134.95316,142388700],["2013-08-01",170.66,136.51295,110438400],["2013-08-02",170.95,136.745,91116700],["2013-08-05",170.7,136.54497,54072700],["2013-08-06",169.73,135.76906,87495000],["2013-08-07",169.17999,135.32916,84854700],["2013-08-08",169.8,135.82509,102181300],["2013-08-09",169.31,135.43312,91757700],["2013-08-12",169.11,135.27312,68593300],["2013-08-13",169.61,135.67307,80806000],["2013-08-14",168.74001,134.97714,79829200],["2013-08-15",166.38,133.08939,152931800],["2013-08-16",165.83,132.64934,130868200],["2013-08-19",164.77,131.80153,96437600],["2013-08-20",165.58,132.44943,89294400],["2013-08-21",164.56,131.63347,159530500],["2013-08-22",166.06,132.8334,101471400],["2013-08-23",166.62,133.28136,90888900],["2013-08-26",166,132.78542,89702100],["2013-08-27",163.33,130.64967,158619400],["2013-08-28",163.91,131.11357,108113000],["2013-08-29",164.17,131.32152,119200500],["2013-08-30",163.64999,130.90555,134928900],["2013-09-03",164.39,131.49754,142375100],["2013-09-04",165.75,132.58546,97389400],["2013-09-05",165.96001,132.75342,63090500],["2013-09-06",166.03999,132.81741,159756500],["2013-09-09",167.63,134.08928,87559300],["2013-09-10",168.87,135.08113,105847200],["2013-09-11",169.39999,135.50505,94545900],["2013-09-12",168.95,135.1451,83209000],["2013-09-13",169.33,135.44908,72727800],["2013-09-16",170.31,136.23299,106299200],["2013-09-17",171.07001,136.84094,82523300],["2013-09-18",173.05,138.4248,203460600],["2013-09-19",172.75999,138.19281,146616900],["2013-09-20",170.72,137.22667,132867100],["2013-09-23",169.92999,136.59163,104616500],["2013-09-24",169.53,136.27008,106333100],["2013-09-25",169.03999,135.87617,117306500],["2013-09-26",169.69,136.39871,77146900],["2013-09-27",168.91,135.77179,99141800],["2013-09-30",168.00999,135.04828,143937000],["2013-10-01",169.34,136.11736,127160000],["2013-10-02",169.17999,135.98875,113350000],["2013-10-03",167.62,134.73479,176698000],["2013-10-04",168.89,135.75565,96878000],["2013-10-07",167.42999,134.58208,96295000],["2013-10-08",165.48,133.01465,178015000],["2013-10-09",165.60001,133.11116,168973000],["2013-10-10",169.17,135.98073,195955000],["2013-10-11",170.25999,136.85686,105040000],["2013-10-14",170.94,137.40346,112106000],["2013-10-15",169.7,136.40672,155485000],["2013-10-16",172.07001,138.31177,161676000],["2013-10-17",173.22,139.23619,129389000],["2013-10-18",174.39,140.17661,138316000],["2013-10-21",174.39999,140.18463,104104000],["2013-10-22",175.41,140.99652,126663000],["2013-10-23",174.57001,140.3213,105484000],["2013-10-24",175.14999,140.78748,70350000],["2013-10-25",175.95,141.43057,93625000],["2013-10-28",176.23,141.65562,84979000],["2013-10-29",177.17,142.41119,87401000],["2013-10-30",176.28999,141.70384,140002000],["2013-10-31",175.78999,141.30197,133795000],["2013-11-01",176.21001,141.63956,142805000],["2013-11-04",176.83,142.13789,85677000],["2013-11-05",176.27,141.68777,85825000],["2013-11-06",177.17,142.41119,87348000],["2013-11-07",174.92999,140.61064,157000000],["2013-11-08",177.28999,142.50771,136713000],["2013-11-11",177.32001,142.53181,62614000],["2013-11-12",176.96001,142.24237,83990000],["2013-11-13",178.38,143.3838,103844000],["2013-11-14",179.27,144.0992,103435000],["2013-11-15",180.05,144.72621,102818000],["2013-11-18",179.42,144.2198,104796000],["2013-11-19",179.03,143.90628,93891000],["2013-11-20",178.47,143.45622,124909000],["2013-11-21",179.91,144.61369,92841000],["2013-11-22",180.81,145.33711,81296000],["2013-11-25",180.63,145.1924,79486000],["2013-11-26",180.67999,145.23253,86994000],["2013-11-27",181.12,145.58626,58800000],["2013-11-29",181,145.48981,55870900],["2013-12-02",180.53,145.11192,99726000],["2013-12-03",179.75,144.485,116563000],["2013-12-04",179.73,144.46898,123033000],["2013-12-05",178.94,143.83397,106934000],["2013-12-06",180.94,145.44156,127728000],["2013-12-09",181.39999,145.81131,70124000],["2013-12-10",180.75,145.28883,80976000],["2013-12-11",178.72,143.65712,130591000],["2013-12-12",178.13,143.18283,115565000],["2013-12-13",178.11,143.16682,107808000],["2013-12-16",179.22,144.05902,96195000],["2013-12-17",178.64999,143.6008,89886000],["2013-12-18",181.7,146.05247,234906000],["2013-12-19",181.49001,145.88365,136531200],["2013-12-20",181.56,146.73227,197087000],["2013-12-23",182.53,147.51617,85598000],["2013-12-24",182.92999,147.83948,45368800],["2013-12-26",183.86,148.59103,63365000],["2013-12-27",183.85001,148.58305,61814000],["2013-12-30",183.82001,148.55875,56857000],["2013-12-31",184.69,149.26187,86119900],["2014-01-02",182.92,147.83139,119636900],["2014-01-03",182.89,147.80716,81390600],["2014-01-06",182.36,147.37881,108028200],["2014-01-07",183.48,148.28391,86144200],["2014-01-08",183.52,148.31624,96582300],["2014-01-09",183.64,148.41328,90683400],["2014-01-10",184.14,148.81738,102026400],["2014-01-13",181.69,146.8373,149892000],["2014-01-14",183.67,148.43747,105016100],["2014-01-15",184.66,149.23761,98525800],["2014-01-16",184.42,149.04367,72290600],["2014-01-17",183.64,148.41328,107848700],["2014-01-21",184.17999,148.84967,88621200],["2014-01-22",184.3,148.9467,61270900],["2014-01-23",182.78999,147.72633,132496900],["2014-01-24",178.89,144.5744,208677100],["2014-01-27",178.00999,143.8632,180843100],["2014-01-28",179.07001,144.71996,110463200],["2014-01-29",177.35001,143.32985,216597300],["2014-01-30",179.23,144.84921,118938100],["2014-01-31",178.17999,144.00064,194677900],["2014-02-03",174.17,140.75987,254837100],["2014-02-04",175.39,141.74582,165012400],["2014-02-05",175.17,141.56802,164230500],["2014-02-06",177.48,143.43492,132877600],["2014-02-07",179.67999,145.21284,170787200],["2014-02-10",180.00999,145.47957,92218800],["2014-02-11",181.98,147.07172,117814100],["2014-02-12",182.07001,147.14449,94717700],["2014-02-13",183.00999,147.9041,100542200],["2014-02-14",184.02,148.72041,96498400],["2014-02-18",184.24001,148.89822,80460900],["2014-02-19",183.02,147.9122,126524300],["2014-02-20",184.10001,148.78497,104998100],["2014-02-21",183.89,148.61528,118116400],["2014-02-24",184.91,149.4397,114063900],["2014-02-25",184.84,149.38309,117085000],["2014-02-26",184.85001,149.3912,98677200],["2014-02-27",185.82001,150.17508,93880800],["2014-02-28",186.28999,150.55492,150842000],["2014-03-03",184.98,149.4962,167748500],["2014-03-04",187.58,151.59749,167545900],["2014-03-05",187.75,151.73486,88376900],["2014-03-06",188.17999,152.08235,82516500],["2014-03-07",188.25999,152.14708,114513500],["2014-03-10",188.16,152.06625,74939200],["2014-03-11",187.23,151.31461,99009100],["2014-03-12",187.28,151.35503,104824400],["2014-03-13",185.17999,149.65785,155014300],["2014-03-14",184.66,149.23761,153919600],["2014-03-17",186.33,150.58727,98359500],["2014-03-18",187.66,151.66214,101804600],["2014-03-19",186.66,150.85397,176267300],["2014-03-20",187.75,151.73486,117241000],["2014-03-21",186.2,151.14633,163128000],["2014-03-24",185.42999,150.52127,121411000],["2014-03-25",186.31,151.23567,103852000],["2014-03-26",184.97,150.14786,119843000],["2014-03-27",184.58,149.83136,142383000],["2014-03-28",185.49001,150.57005,101642000],["2014-03-31",187.00999,151.80385,99745000],["2014-04-01",188.25,152.81046,89193000],["2014-04-02",188.88,153.32182,78774000],["2014-04-03",188.63,153.1189,77435000],["2014-04-04",186.39999,151.30869,169381000],["2014-04-07",184.34,149.63646,140803000],["2014-04-08",185.10001,150.25349,112660000],["2014-04-09",187.09,151.86877,100254000],["2014-04-10",183.16,148.6787,172959000],["2014-04-11",181.50999,147.33925,167251000],["2014-04-14",182.94,148.50009,132382000],["2014-04-15",184.2,149.52289,157093000],["2014-04-16",186.13,151.08952,105197000],["2014-04-17",186.39,151.30051,105255000],["2014-04-21",187.03999,151.82822,68329000],["2014-04-22",187.89,152.51814,85790000],["2014-04-23",187.45,152.16096,73869000],["2014-04-24",187.83,152.46948,88170000],["2014-04-25",186.28999,151.21939,100380000],["2014-04-28",186.88,151.69835,135121000],["2014-04-29",187.75,152.4045,84098000],["2014-04-30",188.31,152.85915,101508000],["2014-05-01",188.33,152.87535,93019000],["2014-05-02",188.06,152.65616,98122000],["2014-05-05",188.42,152.94843,75883000],["2014-05-06",186.78,151.61717,85454000],["2014-05-07",187.88,152.51009,106500000],["2014-05-08",187.67999,152.34769,93618000],["2014-05-09",187.96001,152.57498,83679000],["2014-05-12",189.78999,154.06053,86940000],["2014-05-13",189.96001,154.19849,66454000],["2014-05-14",189.06,153.46791,72367000],["2014-05-15",187.39999,152.12039,154956000],["2014-05-16",188.05,152.64806,97458000],["2014-05-19",188.74001,153.20816,63839000],["2014-05-20",187.55,152.24222,111644000],["2014-05-21",189.13,153.52475,89093000],["2014-05-22",189.59,153.8981,61549000],["2014-05-23",190.35001,154.51506,61092800],["2014-05-27",191.52,155.46486,72010000],["2014-05-28",191.38,155.35123,66723000],["2014-05-29",192.37,156.15477,64377000],["2014-05-30",192.67999,156.40643,76316000],["2014-06-02",192.89999,156.58505,64656000],["2014-06-03",192.8,156.50386,65047000],["2014-06-04",193.19,156.82043,55529000],["2014-06-05",194.45,157.84322,92103000],["2014-06-06",195.38,158.59816,78696000],["2014-06-09",195.58,158.7605,65119000],["2014-06-10",195.60001,158.77669,57129000],["2014-06-11",194.92,158.22473,68772000],["2014-06-12",193.53999,157.10452,106350000],["2014-06-13",194.13,157.58348,82017000],["2014-06-16",194.28999,157.71335,87424000],["2014-06-17",194.83,158.15169,84834000],["2014-06-18",196.25999,159.31248,105267000],["2014-06-19",196.48,159.49106,85929000],["2014-06-20",195.94,159.81487,100587000],["2014-06-23",195.88,159.76591,70611000],["2014-06-24",194.7,158.8035,96237000],["2014-06-25",195.58,159.52122,82782000],["2014-06-26",195.44,159.40709,84312000],["2014-06-27",195.82001,159.71696,71445100],["2014-06-30",195.72,159.63542,70201200],["2014-07-01",197.03,160.70389,90470000],["2014-07-02",197.23,160.86696,52475000],["2014-07-03",198.2,161.65819,52938800],["2014-07-07",197.50999,161.09537,61696000],["2014-07-08",196.24001,160.05959,108143000],["2014-07-09",197.12,160.77727,72992000],["2014-07-10",196.34,160.14107,99040000],["2014-07-11",196.61,160.36136,64243000],["2014-07-14",197.60001,161.16884,58658000],["2014-07-15",197.23,160.86696,111307000],["2014-07-16",197.96001,161.46248,79986400],["2014-07-17",195.71001,159.62727,145398000],["2014-07-18",197.71001,161.25853,124330000],["2014-07-21",197.34,160.95673,67592000],["2014-07-22",198.2,161.65819,67678000],["2014-07-23",198.64,162.01706,65612000],["2014-07-24",198.64999,162.02519,56888000],["2014-07-25",197.72,161.26666,76837000],["2014-07-28",197.8,161.33195,69259000],["2014-07-29",196.95,160.63869,80466000],["2014-07-30",196.98,160.66307,104222000],["2014-07-31",193.09,157.49028,183479000],["2014-08-01",192.5,157.00906,189261000],["2014-08-04",193.89,158.14287,91340000],["2014-08-05",192.00999,156.60939,152690000],["2014-08-06",192.07001,156.65839,94818000],["2014-08-07",191.03,155.8101,135733000],["2014-08-08",193.24001,157.61266,117014000],["2014-08-11",193.8,158.06943,74544000],["2014-08-12",193.53,157.84921,73632000],["2014-08-13",194.84,158.91768,69047000],["2014-08-14",195.75999,159.66801,57371000],["2014-08-15",195.72,159.63542,139951000],["2014-08-18",197.36,160.97308,75424000],["2014-08-19",198.39,161.8132,59135000],["2014-08-20",198.92,162.24539,72763000],["2014-08-21",199.5,162.71851,67791000],["2014-08-22",199.19,162.46565,76107000],["2014-08-25",200.2,163.28943,63855000],["2014-08-26",200.33,163.39549,47298000],["2014-08-27",200.25,163.33025,47874000],["2014-08-28",200.14,163.24054,58330000],["2014-08-29",200.71001,163.7054,65907000],["2014-09-02",200.61,163.62384,72426000],["2014-09-03",200.5,163.53415,57462000],["2014-09-04",200.21001,163.29758,85236000],["2014-09-05",201.11,164.03165,102177000],["2014-09-08",200.59,163.60756,64146000],["2014-09-09",199.32001,162.57164,88591000],["2014-09-10",200.07001,163.1834,67251000],["2014-09-11",200.3,163.37102,66774400],["2014-09-12",199.13,162.41672,117409300],["2014-09-15",198.98,162.29439,76401000],["2014-09-16",200.48,163.51784,116201000],["2014-09-17",200.75,163.73801,151266000],["2014-09-18",201.82001,164.61073,94990000],["2014-09-19",200.7,164.46245,121649000],["2014-09-22",199.14999,163.19226,125553000],["2014-09-23",198.00999,162.25818,111393000],["2014-09-24",199.56,163.52827,107276000],["2014-09-25",196.34,160.88963,150300000],["2014-09-26",197.89999,162.16801,103547000],["2014-09-29",197.53999,161.87302,95112000],["2014-09-30",197.02,161.44687,131302000],["2014-10-01",194.35001,159.259,177798000],["2014-10-02",194.38,159.28354,157285000],["2014-10-03",196.52,161.03719,121569000],["2014-10-06",196.28999,160.84871,104778000],["2014-10-07",193.25999,158.36577,147913000],["2014-10-08",196.64,161.1355,186461000],["2014-10-09",192.74001,157.9397,210705000],["2014-10-10",190.53999,156.13692,221909000],["2014-10-13",187.41,153.57204,230939000],["2014-10-14",187.7,153.80969,215847000],["2014-10-15",186.42999,152.76895,380715000],["2014-10-16",186.27,152.63791,270391000],["2014-10-17",188.47,154.44064,214625000],["2014-10-20",190.3,155.94026,130011000],["2014-10-21",194.07001,159.02956,154949000],["2014-10-22",192.69,157.89871,151822000],["2014-10-23",194.92999,159.73427,154944000],["2014-10-24",196.42999,160.96342,117927000],["2014-10-27",196.16,160.74226,82954000],["2014-10-28",198.41,162.58597,106736000],["2014-10-29",198.11,162.3401,142557000],["2014-10-30",199.38,163.38077,113330000],["2014-10-31",201.66,165.24911,146903000],["2014-11-03",201.77,165.33931,93600000],["2014-11-04",201.07001,164.76564,93343000],["2014-11-05",202.34,165.80635,91709000],["2014-11-06",203.14999,166.47011,107089000],["2014-11-07",203.34,166.62573,89540000],["2014-11-10",203.98,167.15024,66319000],["2014-11-11",204.17999,167.31412,54499400],["2014-11-12",203.96001,167.13383,90120300],["2014-11-13",204.19,167.32231,85357900],["2014-11-14",204.24001,167.36331,80417500],["2014-11-17",204.37,167.4698,80441000],["2014-11-18",205.55,168.43677,76068100],["2014-11-19",205.22,168.16635,82373000],["2014-11-20",205.58,168.46138,72840300],["2014-11-21",206.67999,169.36273,142327300],["2014-11-24",207.25999,169.838,65880800],["2014-11-25",207.11,169.71504,79108300],["2014-11-26",207.64,170.1494,62167800],["2014-11-28",207.2,169.78883,57890100],["2014-12-01",205.75999,168.60886,103968400],["2014-12-02",207.09,169.69864,74507200],["2014-12-03",207.89,170.35428,68952000],["2014-12-04",207.66,170.16582,91316600],["2014-12-05",208,170.44435,91025500],["2014-12-08",206.61,169.30533,108588200],["2014-12-09",206.47,169.19061,125180100],["2014-12-10",203.16,166.47833,159856400],["2014-12-11",204.19,167.32231,159012800],["2014-12-12",200.89,164.61815,202330200],["2014-12-15",199.50999,163.48729,189965800],["2014-12-16",197.91,162.17622,259543800],["2014-12-17",201.78999,165.35565,253910100],["2014-12-18",206.78,169.44467,257633900],["2014-12-19",206.52,170.16566,245084600],["2014-12-22",207.47,170.94841,148318900],["2014-12-23",207.75,171.17912,122167900],["2014-12-24",207.77,171.19566,42963400],["2014-12-26",208.44,171.74768,57326700],["2014-12-29",208.72,171.97839,79643900],["2014-12-30",207.60001,171.05556,73540800],["2014-12-31",205.53999,169.35814,130333800],["2015-01-02",205.42999,169.26752,121465900],["2015-01-05",201.72,166.21062,169632600],["2015-01-06",199.82001,164.64503,209151400],["2015-01-07",202.31,166.69675,125346700],["2015-01-08",205.89999,169.65475,147217800],["2015-01-09",204.25,168.29527,158567300],["2015-01-12",202.64999,166.97688,144396100],["2015-01-13",202.08,166.5072,214553300],["2015-01-14",200.86,165.502,192991100],["2015-01-15",199.02,163.98589,176613900],["2015-01-16",201.63,166.13644,211879600],["2015-01-20",202.06,166.49077,130991100],["2015-01-21",203.08,167.33124,122942700],["2015-01-22",206.10001,169.8196,174356000],["2015-01-23",204.97,168.88846,117516800],["2015-01-26",205.45,169.284,92009700],["2015-01-27",202.74001,167.05109,134044600],["2015-01-28",200.14,164.90869,168514300],["2015-01-29",201.99001,166.43309,173585400],["2015-01-30",199.45,164.34021,197729700],["2015-02-02",201.92,166.37541,163107000],["2015-02-03",204.84,168.78137,124212900],["2015-02-04",204.06,168.13872,134306700],["2015-02-05",206.12,169.83607,97953200],["2015-02-06",205.55,169.36642,125672000],["2015-02-09",204.63,168.60832,87219000],["2015-02-10",206.81,170.4046,96164200],["2015-02-11",206.92999,170.50349,91087800],["2015-02-12",208.92,172.14317,97545900],["2015-02-13",209.78,172.85179,93670400],["2015-02-17",210.11,173.12373,76968200],["2015-02-18",210.13,173.14015,80652900],["2015-02-19",209.98,173.01656,91462500],["2015-02-20",211.24001,174.05478,140896400],["2015-02-23",211.21001,174.03006,74411100],["2015-02-24",211.81,174.52443,72472300],["2015-02-25",211.63,174.3761,73061700],["2015-02-26",211.38,174.17017,72697900],["2015-02-27",210.66,173.57692,108076000],["2015-03-02",211.99001,174.67279,87491400],["2015-03-03",211.12,173.95589,110325800],["2015-03-04",210.23,173.22258,114497200],["2015-03-05",210.46001,173.41208,76873000],["2015-03-06",207.5,170.97319,188128000],["2015-03-09",208.36,171.68173,89818900],["2015-03-10",204.98,168.89671,157121300],["2015-03-11",204.5,168.50124,110145700],["2015-03-12",207.10001,170.64355,93993500],["2015-03-13",205.83,169.59708,162410900],["2015-03-16",208.58,171.86301,136099200],["2015-03-17",207.96001,171.35217,94510400],["2015-03-18",210.46001,173.41208,228808500],["2015-03-19",209.5,172.62108,117917300],["2015-03-20",210.41,174.14476,177715100],["2015-03-23",210,173.80542,71784500],["2015-03-24",208.82001,172.82881,77805300],["2015-03-25",205.75999,170.29625,159521700],["2015-03-26",205.27,169.89067,153067200],["2015-03-27",205.74001,170.27963,118939000],["2015-03-30",208.25,172.35706,96180400],["2015-03-31",206.42999,170.85071,126768700],["2015-04-01",205.7,170.24657,137303600],["2015-04-02",206.44,170.85899,86900900],["2015-04-06",207.83,172.00941,114368200],["2015-04-07",207.28,171.55423,81236300],["2015-04-08",207.98,172.13358,89351900],["2015-04-09",208.89999,172.89503,85548900],["2015-04-10",210.03999,173.8385,72722900],["2015-04-13",209.09,173.05231,74436600],["2015-04-14",209.49001,173.38339,75099900],["2015-04-15",210.42999,174.16139,99529300],["2015-04-16",210.37,174.11163,68934900],["2015-04-17",207.95,172.1088,191113200],["2015-04-20",209.85001,173.68132,92189500],["2015-04-21",209.60001,173.47433,72559800],["2015-04-22",210.63,174.32684,78264600],["2015-04-23",211.16,174.76547,102585900],["2015-04-24",211.64999,175.17105,61327400],["2015-04-27",210.77,174.44275,79358100],["2015-04-28",211.44,174.99727,86863500],["2015-04-29",210.57001,174.27718,125684900],["2015-04-30",208.46001,172.53091,161304900],["2015-05-01",210.72,174.40137,103399700],["2015-05-04",211.32001,174.89792,70927200],["2015-05-05",208.89999,172.89503,113326200],["2015-05-06",208.03999,172.18324,135060200],["2015-05-07",208.87,172.87022,88244900],["2015-05-08",211.62,175.14622,155877300],["2015-05-11",210.61,174.31027,75708100],["2015-05-12",209.98,173.78891,119727600],["2015-05-13",210.02,173.82198,94667900],["2015-05-14",212.21001,175.6346,95934000],["2015-05-15",212.44,175.82492,76510100],["2015-05-18",213.10001,176.37114,74549700],["2015-05-19",213.03,176.3132,72114600],["2015-05-20",212.88,176.18904,76857500],["2015-05-21",213.5,176.70224,64764600],["2015-05-22",212.99001,176.28011,57433500],["2015-05-26",210.7,174.38478,124308600],["2015-05-27",212.7,176.04005,93214000],["2015-05-28",212.46001,175.84143,74974600],["2015-05-29",211.14,174.74898,124919600],["2015-06-01",211.57001,175.10484,93338800],["2015-06-02",211.36,174.931,91531000],["2015-06-03",211.92,175.39452,87820900],["2015-06-04",210.13,173.91302,151882800],["2015-06-05",209.77,173.61504,121704700],["2015-06-08",208.48,172.54741,89063300],["2015-06-09",208.45,172.52258,105034700],["2015-06-10",210.95,174.59167,134551300],["2015-06-11",211.63,175.15448,73876400],["2015-06-12",210.00999,173.81366,135382400],["2015-06-15",209.11,173.06885,124384200],["2015-06-16",210.25,174.01231,85308200],["2015-06-17",210.59,174.29375,126708600],["2015-06-18",212.78,176.10629,165867900],["2015-06-19",210.81,175.32446,130478700],["2015-06-22",211.89,176.2227,70696000],["2015-06-23",212.03999,176.34749,68476800],["2015-06-24",210.5,175.0667,92307300],["2015-06-25",209.86,174.53444,97107400],["2015-06-26",209.82001,174.50113,104174800],["2015-06-29",205.42,170.84177,202621300],["2015-06-30",205.85001,171.19946,182925100],["2015-07-01",207.5,172.5717,135979900],["2015-07-02",207.31,172.41368,104373700],["2015-07-06",206.72,171.92296,117975400],["2015-07-07",208.02,173.00414,173820200],["2015-07-08",204.53,170.10165,164020100],["2015-07-09",204.89999,170.4093,144113100],["2015-07-10",207.48,172.55504,129456900],["2015-07-13",209.77,174.45959,106069400],["2015-07-14",210.67999,175.2164,81709600],["2015-07-15",210.61,175.15816,97914100],["2015-07-16",212.3,176.56371,106683300],["2015-07-17",212.48,176.71338,89030000],["2015-07-20",212.59,176.8049,70446800],["2015-07-21",211.75,176.10631,77965000],["2015-07-22",211.37,175.79022,88667900],["2015-07-23",210.17999,174.80057,90509100],["2015-07-24",208,172.98749,117755000],["2015-07-27",206.78999,171.9812,132361100],["2015-07-28",209.33,174.09366,123544800],["2015-07-29",210.77,175.29121,105791300],["2015-07-30",210.82001,175.33281,91304400],["2015-07-31",210.5,175.0667,103266900],["2015-08-03",209.78999,174.47621,113965700],["2015-08-04",209.38,174.13524,81820800],["2015-08-05",210.07001,174.70906,85786800],["2015-08-06",208.35001,173.27861,116030800],["2015-08-07",207.95,172.94594,117858000],["2015-08-10",210.57001,175.12495,80270700],["2015-08-11",208.67,173.54478,126081400],["2015-08-12",208.92,173.75261,172123700],["2015-08-13",208.66,173.53644,89383300],["2015-08-14",209.42,174.16849,72786500],["2015-08-17",210.59,175.14157,79072600],["2015-08-18",209.98,174.63419,71692700],["2015-08-19",208.32001,173.25368,172946000],["2015-08-20",203.97,169.63593,194327900],["2015-08-21",197.83,164.52945,346588500],["2015-08-24",189.5,157.60162,507244300],["2015-08-25",187.27,155.74699,369833100],["2015-08-26",194.46001,161.72667,339257000],["2015-08-27",199.27,165.72705,274143900],["2015-08-28",199.28,165.73534,160414400],["2015-08-31",197.67,164.39633,163298800],["2015-09-01",191.77,159.48947,256000400],["2015-09-02",195.41,162.51678,160269300],["2015-09-03",195.55,162.63324,152087800],["2015-09-04",192.59,160.17151,207081000],["2015-09-08",197.42999,164.19679,116025700],["2015-09-09",194.78999,162.00113,149347700],["2015-09-10",195.85001,162.88274,158611100],["2015-09-11",196.74001,163.62291,119691200],["2015-09-14",196.00999,163.01578,79452000],["2015-09-15",198.46001,165.05333,113806200],["2015-09-16",200.17999,166.48384,99581600],["2015-09-17",199.73,166.10956,276046600],["2015-09-18",195.45,163.39516,223657500],["2015-09-21",196.46001,164.23947,105726200],["2015-09-22",193.91,162.1077,153890900],["2015-09-23",193.60001,161.84854,92790600],["2015-09-24",192.89999,161.26332,159378800],["2015-09-25",192.85001,161.22154,155054800],["2015-09-28",188.00999,157.17531,178515900],["2015-09-29",188.12,157.26724,159045600],["2015-09-30",191.63,160.20164,163452000],["2015-10-01",192.13,160.61963,131079000],["2015-10-02",195,163.01894,211003300],["2015-10-05",198.47,165.9198,126320800],["2015-10-06",197.78999,165.3513,110274500],["2015-10-07",199.41,166.70569,124307300],["2015-10-08",201.21001,168.21046,153055200],["2015-10-09",201.33,168.31079,107069200],["2015-10-12",201.52,168.46964,56395600],["2015-10-13",200.25,167.40791,88038700],["2015-10-14",199.28999,166.60533,99106200],["2015-10-15",202.35001,169.16348,134142200],["2015-10-16",203.27,169.9326,114580100],["2015-10-19",203.37,170.01622,76523900],["2015-10-20",203.11,169.79881,78448500],["2015-10-21",201.85001,168.74553,102038000],["2015-10-22",205.25999,171.59625,174911700],["2015-10-23",207.50999,173.47723,144442300],["2015-10-26",207,173.05084,69033000],["2015-10-27",206.60001,172.71651,77905800],["2015-10-28",208.95,174.68103,135906700],["2015-10-29",208.83,174.5807,90525500],["2015-10-30",207.92999,173.82829,131076900],["2015-11-02",210.39,175.88489,86270800],["2015-11-03",211,176.39485,95246100],["2015-11-04",210.36,175.85979,96224500],["2015-11-05",210.14999,175.68427,78408700],["2015-11-06",210.03999,175.59225,110471500],["2015-11-09",208.08,173.95374,131008700],["2015-11-10",208.56,174.35503,75874600],["2015-11-11",207.74001,173.66949,67846000],["2015-11-12",204.84,171.2451,121315200],["2015-11-13",202.53999,169.32233,153577100],["2015-11-16",205.62,171.89716,117645200],["2015-11-17",205.47,171.77177,121123700],["2015-11-18",208.73,174.4971,121342500],["2015-11-19",208.55,174.34665,88220500],["2015-11-20",209.31,174.98198,94011500],["2015-11-23",209.07001,174.7814,64931200],["2015-11-24",209.35001,175.0154,98874400],["2015-11-25",209.32001,174.99036,51980100],["2015-11-27",209.56,175.19099,37317800],["2015-11-30",208.69,174.46373,112822700],["2015-12-01",210.67999,176.12729,97858400],["2015-12-02",208.53,174.32993,108441300],["2015-12-03",205.61,171.88882,166224200],["2015-12-04",209.62,175.24115,192913900],["2015-12-07",208.35001,174.17946,102027100],["2015-12-08",206.95,173.00908,103372400],["2015-12-09",205.34,171.6631,162401500],["2015-12-10",205.87,172.10616,116128900],["2015-12-11",201.88,168.77057,211173300],["2015-12-14",202.89999,169.62329,182385200],["2015-12-15",205.03,171.40399,154069600],["2015-12-16",208.03,173.91193,197017000],["2015-12-17",204.86,171.26183,173092500],["2015-12-18",200.02,168.21082,251393500],["2015-12-21",201.67,169.5984,99094300],["2015-12-22",203.5,171.13739,111026200],["2015-12-23",206.02,173.25664,110987200],["2015-12-24",205.67999,172.97073,48539600],["2015-12-28",205.21001,172.57547,65899900],["2015-12-29",207.39999,174.4171,92640700],["2015-12-30",205.92999,173.18091,63317700],["2015-12-31",203.87,171.44853,114877900],["2016-01-04",201.02,169.05174,222353500],["2016-01-05",201.36,169.33768,110845800],["2016-01-06",198.82001,167.20166,152112600],["2016-01-07",194.05,163.1902,213436100],["2016-01-08",191.92,161.39899,209817200],["2016-01-11",192.11,161.5587,187941300],["2016-01-12",193.66,162.86224,172330500],["2016-01-13",188.83,158.80035,221168900],["2016-01-14",191.92999,161.40735,240795600],["2016-01-15",187.81,157.94258,324846400],["2016-01-19",188.06,158.15279,195244400],["2016-01-20",185.64999,156.12607,286547800],["2016-01-21",186.69,157.0007,195772900],["2016-01-22",190.52,160.22163,168319600],["2016-01-25",187.64,157.79961,130371700],["2016-01-26",190.2,159.95244,141036800],["2016-01-27",188.13,158.21169,185681700],["2016-01-28",189.11,159.03583,143798800],["2016-01-29",193.72,162.91273,210529300],["2016-02-01",193.64999,162.85378,136061600],["2016-02-02",190.16,159.91885,182564900],["2016-02-03",191.3,160.8775,205054900],["2016-02-04",191.60001,161.12982,139531800],["2016-02-05",187.95,158.06027,180788300],["2016-02-08",185.42,155.93268,191526700],["2016-02-09",185.42999,155.94102,184513100],["2016-02-10",185.27,155.80644,148214100],["2016-02-11",182.86,153.77979,219058900],["2016-02-12",186.63,156.95018,127632400],["2016-02-16",189.78,159.5993,120250700],["2016-02-17",192.88,162.20627,136009500],["2016-02-18",192.09,161.54187,102343000],["2016-02-19",192,161.46619,114793000],["2016-02-22",194.78,163.80409,103640300],["2016-02-23",192.32001,161.73532,111455300],["2016-02-24",193.2,162.47542,150812200],["2016-02-25",195.53999,164.44327,110728300],["2016-02-26",195.09,164.0648,129833700],["2016-02-29",193.56,162.77811,125918100],["2016-03-01",198.11,166.60458,141799700],["2016-03-02",199,167.35301,102415000],["2016-03-03",199.78,168.00893,95172200],["2016-03-04",200.42999,168.55556,129293600],["2016-03-07",200.59,168.69017,100219000],["2016-03-08",198.39999,166.84839,123974900],["2016-03-09",199.38,167.67255,94801200],["2016-03-10",199.53999,167.80711,156838700],["2016-03-11",202.75999,170.51501,137964500],["2016-03-14",202.5,170.29645,73612000],["2016-03-15",202.17,170.01886,93169100],["2016-03-16",203.34,171.00281,129303200],["2016-03-17",204.63,172.08769,134278500],["2016-03-18",204.38,172.76393,138372400],["2016-03-21",204.67,173.00903,72926700],["2016-03-22",204.56,172.91608,97471900],["2016-03-23",203.21001,171.77489,81052500],["2016-03-24",203.12,171.69881,84360900],["2016-03-28",203.24001,171.80025,62408200],["2016-03-29",205.12,173.38942,92922900],["2016-03-30",206.02,174.15019,86365300],["2016-03-31",205.52,173.72754,94584100],["2016-04-01",206.92,174.91098,114423500],["2016-04-04",206.25,174.3446,63497000],["2016-04-05",204.19,172.60329,99662200],["2016-04-06",206.42,174.48827,91839800],["2016-04-07",203.95,172.40038,113859000],["2016-04-08",204.5,172.86536,95040600],["2016-04-11",204.02,172.45964,83757500],["2016-04-12",205.92,174.06567,115350600],["2016-04-13",208,175.82393,96336400],["2016-04-14",208.00999,175.83238,65212900],["2016-04-15",207.78,175.63797,75761600],["2016-04-18",209.24001,176.87212,82531000],["2016-04-19",209.89999,177.42999,88316100],["2016-04-20",210.10001,177.59912,81100300],["2016-04-21",208.97,176.64388,85695000],["2016-04-22",208.97,176.64388,99251700],["2016-04-25",208.61,176.33955,66166500],["2016-04-26",208.92,176.60161,75864200],["2016-04-27",209.35001,176.96507,77329400],["2016-04-28",207.45,175.35895,97216200],["2016-04-29",206.33,174.41225,142424100],["2016-05-02",207.97,175.79855,62188000],["2016-05-03",206.16,174.2686,106422100],["2016-05-04",205.00999,173.29645,92243800],["2016-05-05",204.97,173.26263,67619200],["2016-05-06",205.72,173.89662,89315000],["2016-05-09",205.89,174.04033,74374900],["2016-05-10",208.45,176.20427,77472200],["2016-05-11",206.5,174.55592,81727000],["2016-05-12",206.56,174.60664,89586300],["2016-05-13",204.75999,173.08511,96474600],["2016-05-16",206.78,174.79266,77486800],["2016-05-17",204.85001,173.16124,114924900],["2016-05-18",204.91,173.21193,120062100],["2016-05-19",204.2,172.61171,115430500],["2016-05-20",205.49001,173.70218,104990400],["2016-05-23",205.21001,173.46552,58682600],["2016-05-24",207.87,175.71404,93537800],["2016-05-25",209.28,176.90594,76621400],["2016-05-26",209.34,176.95665,55280700],["2016-05-27",210.24001,177.71744,64211200],["2016-05-31",209.84,177.37927,109879400],["2016-06-01",210.27,177.74278,69936200],["2016-06-02",210.91,178.2838,63044700],["2016-06-03",210.28,177.75119,101757100],["2016-06-06",211.35001,178.65572,64887000],["2016-06-07",211.67999,178.93465,60974800],["2016-06-08",212.37,179.51793,66170900],["2016-06-09",212.08,179.27278,73786900],["2016-06-10",210.07001,177.57375,113829200],["2016-06-13",208.45,176.20427,117751200],["2016-06-14",208.03999,175.85773,125059300],["2016-06-15",207.75,175.61258,109124500],["2016-06-16",208.37,176.13664,149533100],["2016-06-17",206.52,175.48073,117055700],["2016-06-20",207.85001,176.61084,82789600],["2016-06-21",208.44,177.11214,72461700],["2016-06-22",208.10001,176.82323,95560500],["2016-06-23",210.81,179.12593,102731400],["2016-06-24",203.24001,172.6937,333444400],["2016-06-27",199.60001,169.60078,230775800],["2016-06-28",203.2,172.65968,159382400],["2016-06-29",206.66,175.59969,137328600],["2016-06-30",209.48,177.99583,165021900],["2016-07-01",209.92,178.36971,106055300],["2016-07-05",208.41,177.0867,109803700],["2016-07-06",209.66,178.14874,96021500],["2016-07-07",209.53,178.0383,85593800],["2016-07-08",212.64999,180.68941,133971000],["2016-07-11",213.39999,181.32668,73633900],["2016-07-12",214.95,182.64375,101275600],["2016-07-13",214.92,182.61821,87324100],["2016-07-14",216.12,183.63786,91230900],["2016-07-15",215.83,183.39146,107155400],["2016-07-18",216.41,183.88423,58725900],["2016-07-19",216.19,183.69734,54345700],["2016-07-20",217.09,184.46205,58159500],["2016-07-21",216.27,183.7653,67777300],["2016-07-22",217.24001,184.58951,62787500],["2016-07-25",216.64999,184.08826,55873100],["2016-07-26",216.75,184.1732,70080500],["2016-07-27",216.52,183.97772,84083900],["2016-07-28",216.77,184.19017,65035700],["2016-07-29",217.12,184.48758,79519400],["2016-08-01",216.94,184.33459,73311400],["2016-08-02",215.55,183.15353,92295500],["2016-08-03",216.17999,183.68884,53993600],["2016-08-04",216.41,183.88423,46585500],["2016-08-05",218.17999,185.3882,71892200],["2016-08-08",218.05,185.27783,39906500],["2016-08-09",218.17999,185.3882,51251700],["2016-08-10",217.64,184.92941,57941100],["2016-08-11",218.64999,185.7876,72504300],["2016-08-12",218.46001,185.62621,61313500],["2016-08-15",219.09,186.16145,49813500],["2016-08-16",217.96001,185.20135,53213600],["2016-08-17",218.37,185.5497,75134300],["2016-08-18",218.86,185.96608,52989300],["2016-08-19",218.53999,185.69418,75443000],["2016-08-22",218.53,185.68568,61368800],["2016-08-23",218.97,186.05948,53399200],["2016-08-24",217.85001,185.10785,71728900],["2016-08-25",217.7,184.98036,69224800],["2016-08-26",217.28999,184.63197,122506300],["2016-08-29",218.36,185.54121,70502200],["2016-08-30",218,185.23528,58114500],["2016-08-31",217.38,184.7085,85269500],["2016-09-01",217.39,184.71698,97844200],["2016-09-02",218.37,185.5497,79293900],["2016-09-06",219.03,186.11049,56702100],["2016-09-07",219.00999,186.09354,76554900],["2016-09-08",218.50999,185.66864,74102900],["2016-09-09",213.28,181.2247,221589100],["2016-09-12",216.34,183.82478,168110900],["2016-09-13",213.23,181.18224,182828800],["2016-09-14",213.14999,181.11421,134185500],["2016-09-15",215.28,182.92413,134427900],["2016-09-16",213.37,182.217,155236400],["2016-09-19",213.41,182.25114,80250500],["2016-09-20",213.42,182.25967,69665300],["2016-09-21",215.82001,184.30927,110284400],["2016-09-22",217.17999,185.4707,76678700],["2016-09-23",215.99001,184.45444,73630900],["2016-09-26",214.24001,182.95995,89827300],["2016-09-27",215.57001,184.09579,78494800],["2016-09-28",216.64,185.0096,87411000],["2016-09-29",214.67999,183.33575,128070600],["2016-09-30",216.3,184.71922,117202900],["2016-10-03",215.78,184.27515,83512100],["2016-10-04",214.67999,183.33575,119948100],["2016-10-05",215.63,184.14705,72816000],["2016-10-06",215.78,184.27515,62927400],["2016-10-07",215.03999,183.64319,89788300],["2016-10-10",216.16,184.59967,51855000],["2016-10-11",213.42999,182.26823,130367400],["2016-10-12",213.71001,182.50739,73866100],["2016-10-13",213.00999,181.90956,101357000],["2016-10-14",213.12,182.00351,93346200],["2016-10-17",212.38,181.37157,58275700],["2016-10-18",213.71001,182.50739,76869700],["2016-10-19",214.28,182.99414,66519200],["2016-10-20",213.88,182.65251,73639800],["2016-10-21",213.98,182.73795,89089100],["2016-10-24",214.89,183.51505,60146600],["2016-10-25",214.17,182.90018,66542300],["2016-10-26",213.74001,182.53299,75705500],["2016-10-27",213.17,182.04614,77220200],["2016-10-28",212.53999,181.50813,140623200],["2016-10-31",212.55,181.51672,61272500],["2016-11-01",211.00999,180.20155,122781800],["2016-11-02",209.74001,179.117,103330800],["2016-11-03",208.78,178.29716,88939300],["2016-11-04",208.55,178.10072,109122100],["2016-11-07",213.14999,182.02908,109794900],["2016-11-08",214.11,182.849,106772100],["2016-11-09",216.38,184.78754,258429000],["2016-11-10",216.92,185.24873,172113300],["2016-11-11",216.42,184.82167,100552700],["2016-11-14",216.59,184.96689,94580000],["2016-11-15",218.28,186.41011,91652600],["2016-11-16",217.87,186.05994,65617700],["2016-11-17",218.99001,187.01648,69797200],["2016-11-18",218.5,186.59795,86265800],["2016-11-21",220.14999,188.00706,72402600],["2016-11-22",220.58,188.3743,67429000],["2016-11-23",220.7,188.47681,56620200],["2016-11-25",221.52,189.17703,37872300],["2016-11-28",220.48,188.28894,76572500],["2016-11-29",220.91,188.65607,69886700],["2016-11-30",220.38,188.20354,113291800],["2016-12-01",219.57001,187.51176,79040500],["2016-12-02",219.67999,187.60567,74840300],["2016-12-05",221,188.73299,67837800],["2016-12-06",221.7,189.33075,59877400],["2016-12-07",224.60001,191.80739,110738100],["2016-12-08",225.14999,192.27708,99714400],["2016-12-09",226.50999,193.43851,88005800],["2016-12-12",226.25,193.21645,102016100],["2016-12-13",227.75999,194.50597,110477500],["2016-12-14",225.88,192.90045,142501800],["2016-12-15",226.81,193.69475,124972600],["2016-12-16",225.03999,193.31587,156420200],["2016-12-19",225.53,193.73676,90341100],["2016-12-20",226.39999,194.48419,89838800],["2016-12-21",225.77,193.94298,67909000],["2016-12-22",225.38,193.60799,56219100],["2016-12-23",225.71001,193.89146,36697800],["2016-12-27",226.27,194.37247,42672500],["2016-12-28",224.39999,192.7661,64095000],["2016-12-29",224.35001,192.72316,48696100],["2016-12-30",223.53,192.01872,108998300],["2017-01-03",225.24001,193.48767,91366500],["2017-01-04",226.58,194.63879,78744400],["2017-01-05",226.39999,194.48419,78379000],["2017-01-06",227.21001,195.17999,71559900],["2017-01-09",226.46001,194.53571,46939700],["2017-01-10",226.46001,194.53571,63771900],["2017-01-11",227.10001,195.08549,74650000],["2017-01-12",226.53,194.59579,72113200],["2017-01-13",227.05,195.04251,62717900],["2017-01-17",226.25,194.3553,61240800],["2017-01-18",226.75,194.78479,54793300],["2017-01-19",225.91,194.0632,66608800],["2017-01-20",226.74001,194.77623,129168600],["2017-01-23",226.14999,194.26939,75061600],["2017-01-24",227.60001,195.51501,95555300],["2017-01-25",229.57001,197.20731,84437700],["2017-01-26",229.33,197.00107,59970700],["2017-01-27",228.97,196.69186,59711100],["2017-01-30",227.55,195.47206,79737300],["2017-01-31",227.53,195.45483,75880800],["2017-02-01",227.62,195.53217,79117700],["2017-02-02",227.77,195.66101,69657600],["2017-02-03",229.34,197.0097,80563200],["2017-02-06",228.92999,196.6575,57790100],["2017-02-07",228.94,196.66611,57931200],["2017-02-08",229.24001,196.92381,51566200],["2017-02-09",230.60001,198.09209,65955200],["2017-02-10",231.50999,198.87378,66015900],["2017-02-13",232.77,199.95616,55182100],["2017-02-14",233.7,200.75504,71109000],["2017-02-15",234.92,201.8031,86785800],["2017-02-16",234.72,201.63129,84722400],["2017-02-17",235.09,201.94913,77204100],["2017-02-21",236.49001,203.15176,88946100],["2017-02-22",236.28,202.97134,62115200],["2017-02-23",236.44,203.10876,74615900],["2017-02-24",236.74001,203.3665,82381600],["2017-02-27",237.11,203.68437,56515400],["2017-02-28",236.47,203.13455,96961900],["2017-03-01",239.78,205.97798,149158200],["2017-03-02",238.27,204.68082,70246000],["2017-03-03",238.42,204.80966,81974300],["2017-03-06",237.71001,204.19978,55391500],["2017-03-07",237,203.58981,65103700],["2017-03-08",236.56,203.2119,78168800],["2017-03-09",236.86,203.4696,90683900],["2017-03-10",237.69,204.18256,81991700],["2017-03-13",237.81,204.28568,57256800],["2017-03-14",236.89999,203.504,59880800],["2017-03-15",238.95,205.26497,96081800],["2017-03-16",238.48,204.86122,78344000],["2017-03-17",237.03,204.50148,89002100],["2017-03-20",236.77,204.27713,52537000],["2017-03-21",233.73,201.65433,131809300],["2017-03-22",234.28,202.12885,97569200],["2017-03-23",234.03,201.91316,100410300],["2017-03-24",233.86,201.76646,112504900],["2017-03-27",233.62,201.5594,87454500],["2017-03-28",235.32001,203.02609,93483900],["2017-03-29",235.53999,203.2159,61950400],["2017-03-30",236.28999,203.86298,56737900],["2017-03-31",235.74001,203.38847,73733100],["2017-04-03",235.33,203.0347,85546500],["2017-04-04",235.48,203.16417,56466200],["2017-04-05",234.78,202.56018,108800600],["2017-04-06",235.44,203.12964,69135800],["2017-04-07",235.2,202.92258,74412300],["2017-04-10",235.34,203.04337,67615300],["2017-04-11",235.06,202.80177,88045300],["2017-04-12",234.03,201.91316,81864400],["2017-04-13",232.50999,200.60175,92880400],["2017-04-17",234.57001,202.37907,68405400],["2017-04-18",233.87,201.77509,83225800],["2017-04-19",233.44,201.40413,68699900],["2017-04-20",235.34,203.04337,92572200],["2017-04-21",234.59,202.39633,110389800],["2017-04-24",237.17,204.62221,119209900],["2017-04-25",238.55,205.81288,76698300],["2017-04-26",238.39999,205.68343,84702500],["2017-04-27",238.60001,205.85599,57410300],["2017-04-28",238.08,205.40735,63532800],["2017-05-01",238.67999,205.92503,66882500],["2017-05-02",238.77,206.00269,57375700],["2017-05-03",238.48,205.75246,73137700],["2017-05-04",238.75999,205.99403,61462700],["2017-05-05",239.7,206.80502,62001300],["2017-05-08",239.66,206.77052,48385700],["2017-05-09",239.44,206.58067,51363200],["2017-05-10",239.87,206.95171,54293800],["2017-05-11",239.38,206.52899,62358300],["2017-05-12",238.98,206.18387,53912700],["2017-05-15",240.3,207.32269,61918900],["2017-05-16",240.08,207.13287,51241800],["2017-05-17",235.82001,203.4575,172174100],["2017-05-18",236.77,204.27713,107047700],["2017-05-19",238.31,205.60574,115011400],["2017-05-22",239.52,206.64972,61010600],["2017-05-23",240.05,207.10698,48341700],["2017-05-24",240.61,207.59012,46927700],["2017-05-25",241.75999,208.58231,64071700],["2017-05-26",241.71001,208.53917,46629900],["2017-05-30",241.5,208.35805,35201900],["2017-05-31",241.44,208.30627,91796000],["2017-06-01",243.36,209.96277,68962000],["2017-06-02",244.17,210.66159,88666100],["2017-06-05",243.99001,210.5063,44698800],["2017-06-06",243.21001,209.83337,50375400],["2017-06-07",243.66,210.22157,54144300],["2017-06-08",243.78,210.32515,65950700],["2017-06-09",243.41,210.00587,132256400],["2017-06-12",243.36,209.96277,86108100],["2017-06-13",244.55,210.98943,60067000],["2017-06-14",244.24001,210.72197,78602300],["2017-06-15",243.77,210.31651,66464900],["2017-06-16",242.64,210.36247,84553100],["2017-06-19",244.66,212.11375,65123800],["2017-06-20",243.00999,210.68323,56906400],["2017-06-21",242.95,210.63116,55977600],["2017-06-22",242.84,210.53584,44148100],["2017-06-23",243.13,210.78723,66986800],["2017-06-26",243.28999,210.92596,56700500],["2017-06-27",241.33,209.2267,82247700],["2017-06-28",243.49001,211.09937,70042600],["2017-06-29",241.35001,209.24408,106949700],["2017-06-30",241.8,209.63419,86820700],["2017-07-03",242.21001,209.98965,39153800],["2017-07-05",242.77,210.47516,54427600],["2017-07-06",240.55,208.55046,65400800],["2017-07-07",242.11,209.90297,57972300],["2017-07-10",242.37,210.12834,36663300],["2017-07-11",242.19,209.97227,50354600],["2017-07-12",244.00999,211.55022,59610400],["2017-07-13",244.42,211.90565,39471600],["2017-07-14",245.56,212.89397,60262700],["2017-07-17",245.53,212.868,33531900],["2017-07-18",245.66,212.98073,42742500],["2017-07-19",246.99001,214.13376,51034300],["2017-07-20",247.10001,214.2292,47135200],["2017-07-21",246.88,214.03847,82340800],["2017-07-24",246.82001,213.9864,46622300],["2017-07-25",247.42,214.50656,54915600],["2017-07-26",247.42999,214.51521,47575400],["2017-07-27",247.2,214.31581,70766600],["2017-07-28",246.91,214.06439,50088400],["2017-07-31",246.77,213.94299,65838700],["2017-08-01",247.32001,214.41986,55050400],["2017-08-02",247.44,214.52388,47211200],["2017-08-03",246.96001,214.10776,40856000],["2017-08-04",247.41,214.49785,60191800],["2017-08-07",247.87,214.89668,31995000],["2017-08-08",247.25999,214.3678,61719400],["2017-08-09",247.25,214.35918,62632600],["2017-08-10",243.75999,211.33345,120479500],["2017-08-11",244.12,211.64558,74869900],["2017-08-14",246.53999,213.74365,73291900],["2017-08-15",246.50999,213.71764,55242700],["2017-08-16",246.94,214.09041,56715500],["2017-08-17",243.09,210.75253,128490400],["2017-08-18",242.71001,210.42314,136748000],["2017-08-21",242.89999,210.58783,65469700],["2017-08-22",245.44,212.78996,63140100],["2017-08-23",244.56,212.02702,50203800],["2017-08-24",243.99001,211.53287,50741700],["2017-08-25",244.56,212.02702,64445900],["2017-08-28",244.57001,212.03568,40565600],["2017-08-29",244.85001,212.27849,51135700],["2017-08-30",246.00999,213.28413,62030800],["2017-08-31",247.49001,214.56729,103803900],["2017-09-01",247.84,214.8707,62007000],["2017-09-05",246.06,213.32747,91398800],["2017-09-06",246.89999,214.05577,57916900],["2017-09-07",246.87,214.02974,58034700],["2017-09-08",246.58,213.77832,63832800],["2017-09-11",249.21001,216.05849,71364800],["2017-09-12",250.05,216.78671,56896000],["2017-09-13",250.17,216.89076,59228000],["2017-09-14",250.09,216.8214,95446300],["2017-09-15",249.19,217.11328,95432400],["2017-09-18",249.72,217.57509,46235200],["2017-09-19",249.97,217.79289,47108100],["2017-09-20",250.06,217.87128,59574100],["2017-09-21",249.39,217.28758,48211400],["2017-09-22",249.44,217.33115,51214000],["2017-09-25",248.92999,216.88676,57064400],["2017-09-26",249.08,217.01746,54082000],["2017-09-27",250.05,217.86258,81001400],["2017-09-28",250.35001,218.12393,44778800],["2017-09-29",251.23,218.8907,85578000],["2017-10-02",252.32001,219.84038,59023000],["2017-10-03",252.86,220.31082,66810200],["2017-10-04",253.16,220.57225,55953600],["2017-10-05",254.66,221.8792,63522800],["2017-10-06",254.37,221.62646,80646000],["2017-10-09",253.95,221.26056,35803100],["2017-10-10",254.62,221.84427,43057400],["2017-10-11",255.02,222.19281,47674300],["2017-10-12",254.64,221.86174,47065100],["2017-10-13",254.95,222.13181,54800400],["2017-10-16",255.28999,222.42809,38221700],["2017-10-17",255.47,222.58492,31561000],["2017-10-18",255.72,222.80269,40888300],["2017-10-19",255.78999,222.86368,61903800],["2017-10-20",257.10999,224.01379,89176400],["2017-10-23",256.10999,223.14249,63915300],["2017-10-24",256.56,223.53462,66935900],["2017-10-25",255.28999,222.42809,103715300],["2017-10-26",255.62,222.71558,69798000],["2017-10-27",257.70999,224.53648,85562500],["2017-10-30",256.75,223.70015,54285700],["2017-10-31",257.14999,224.04863,60304800],["2017-11-01",257.48999,224.34483,54202700],["2017-11-02",257.59,224.43199,56449500],["2017-11-03",258.45001,225.18132,59589700],["2017-11-06",258.85001,225.52983,49652600],["2017-11-07",258.67001,225.37297,57502200],["2017-11-08",259.10999,225.75633,50469600],["2017-11-09",258.17001,224.93735,95085500],["2017-11-10",258.09,224.86761,59984700],["2017-11-13",258.32999,225.07669,50228600],["2017-11-14",257.73001,224.55399,61315200],["2017-11-15",256.44,223.43001,80811500],["2017-11-16",258.62,225.32944,67777000],["2017-11-17",257.85999,224.66725,75756800],["2017-11-20",258.29999,225.05058,48075500],["2017-11-21",259.98999,226.52307,69176800],["2017-11-22",259.76001,226.32265,45033400],["2017-11-24",260.35999,226.84541,27856500],["2017-11-27",260.23001,226.73216,52274900],["2017-11-28",262.87,229.03233,98971700],["2017-11-29",262.70999,228.89291,77512100],["2017-11-30",265.01001,230.89684,127894400],["2017-12-01",264.45999,230.41765,164390900],["2017-12-04",264.14001,230.1389,94040600],["2017-12-05",263.19,229.31117,77994500],["2017-12-06",263.23999,229.35471,75898600],["2017-12-07",264.07001,230.07784,77218600],["2017-12-08",265.51001,231.33253,76563900],["2017-12-11",266.31,232.02951,83077500],["2017-12-12",266.78,232.439,85195800],["2017-12-13",266.75,232.41292,102905400],["2017-12-14",265.66,231.46318,100666700],["2017-12-15",266.51001,233.39067,144610300],["2017-12-18",268.20001,234.87074,83653600],["2017-12-19",267.17001,233.96867,82382900],["2017-12-20",267.03,233.84601,76751500],["2017-12-21",267.57999,234.32768,67032300],["2017-12-22",267.51001,234.26642,78720900],["2017-12-26",267.19,233.98619,45244400],["2017-12-27",267.32001,234.10001,57751000],["2017-12-28",267.87,234.58162,45116100],["2017-12-29",266.85999,233.69714,96007400],["2018-01-02",268.76999,235.36974,86655700],["2018-01-03",270.47,236.8586,90070400],["2018-01-04",271.60999,237.85684,80636400],["2018-01-05",273.42001,239.442,83524000],["2018-01-08",273.92001,239.8799,57319200],["2018-01-09",274.54001,240.42284,57254000],["2018-01-10",274.12,240.05501,69574300],["2018-01-11",276.12,241.80643,62361500],["2018-01-12",277.92001,243.38275,90816100],["2018-01-16",276.97,242.55083,106555100],["2018-01-17",279.60999,244.86273,113258800],["2018-01-18",279.14001,244.4511,100728000],["2018-01-19",280.41,245.56331,140920100],["2018-01-22",282.69,247.56004,91322400],["2018-01-23",283.29001,248.08539,97084700],["2018-01-24",283.17999,247.98911,134816100],["2018-01-25",283.29999,248.09412,84587300],["2018-01-26",286.57999,250.9666,107743100],["2018-01-29",284.67999,249.30267,90118300],["2018-01-30",281.76001,246.74551,131796400],["2018-01-31",281.89999,246.86812,108364800],["2018-02-01",281.57999,246.58791,90102500],["2018-02-02",275.45001,241.21982,173174800],["2018-02-05",263.92999,231.13129,294681800],["2018-02-06",269.13,235.68507,355026800],["2018-02-07",267.67001,234.40654,167376100],["2018-02-08",257.63,225.61417,246449500],["2018-02-09",261.5,229.0033,283565300],["2018-02-12",265.34,232.36607,143736000],["2018-02-13",266,232.94405,81223600],["2018-02-14",269.59,236.08788,120735700],["2018-02-15",273.03,239.10048,111200300],["2018-02-16",273.10999,239.17047,160420100],["2018-02-20",271.39999,237.673,86369700],["2018-02-21",270.04999,236.4908,98883700],["2018-02-22",270.39999,236.79727,110511300],["2018-02-23",274.70999,240.57166,92766400],["2018-02-26",277.89999,243.36525,86491400],["2018-02-27",274.42999,240.32646,99099200],["2018-02-28",271.64999,237.89189,121907800],["2018-03-01",267.70001,234.43282,176855100],["2018-03-02",269.07999,235.64128,139083200],["2018-03-05",272.19,238.36487,97307400],["2018-03-06",272.88,238.96902,79213200],["2018-03-07",272.78,238.88147,87063500],["2018-03-08",274.10001,240.03751,66901200],["2018-03-09",278.87,244.21466,113625300],["2018-03-12",278.51999,243.9082,71924800],["2018-03-13",276.72,242.33183,91968900],["2018-03-14",275.29999,241.0883,105895100],["2018-03-15",275,240.82567,83433000],["2018-03-16",274.20001,241.08673,100343700],["2018-03-19",270.48999,237.82477,109208400],["2018-03-20",270.95001,238.22928,59757300],["2018-03-21",270.42999,237.77208,78709600],["2018-03-22",263.67001,231.82838,148785900],["2018-03-23",258.04999,226.88712,183534800],["2018-03-26",265.10999,233.09451,141956100],["2018-03-27",260.60001,229.12914,129941400],["2018-03-28",259.82999,228.45219,146452300],["2018-03-29",263.14999,231.3712,111601600],["2018-04-02",257.47,226.37712,186286300],["2018-04-03",260.76999,229.27861,119956900],["2018-04-04",263.56,231.73169,123715300],["2018-04-05",265.64001,233.5605,82652600],["2018-04-06",259.72,228.35542,179521200],["2018-04-09",261,229.48082,105442900],["2018-04-10",265.14999,233.12964,103529000],["2018-04-11",263.76001,231.90753,91140200],["2018-04-12",265.92999,233.81543,68890500],["2018-04-13",265.14999,233.12964,85079200],["2018-04-16",267.32999,235.04643,63405300],["2018-04-17",270.19,237.56102,64682000],["2018-04-18",270.39001,237.73688,57303900],["2018-04-19",268.89001,236.41801,77655900],["2018-04-20",266.60999,234.4133,99953100],["2018-04-23",266.57001,234.3782,65558000],["2018-04-24",262.98001,231.22174,112885500],["2018-04-25",263.63,231.7932,103840900],["2018-04-26",266.31,234.14954,67731900],["2018-04-27",266.56,234.36938,57053600],["2018-04-30",264.51001,232.56697,82182300],["2018-05-01",264.98001,232.98016,74203400],["2018-05-02",263.20001,231.41516,86368900],["2018-05-03",262.62,230.90523,136311500],["2018-05-04",266.01999,233.89459,91222100],["2018-05-07",266.92001,234.68594,55304900],["2018-05-08",266.92001,234.68594,67499200],["2018-05-09",269.5,236.95436,59666100],["2018-05-10",272.01999,239.16995,72063900],["2018-05-11",272.85001,239.8998,59871500],["2018-05-14",272.98001,240.01411,54790600],["2018-05-15",271.10001,238.36116,87036100],["2018-05-16",272.23999,239.36343,53942600],["2018-05-17",272.01001,239.16124,56536400],["2018-05-18",271.32999,238.56329,64368000],["2018-05-21",273.37,240.35696,58025900],["2018-05-22",272.60999,239.68875,52966400],["2018-05-23",273.35999,240.34819,64694200],["2018-05-24",272.79999,239.85579,76043800],["2018-05-25",272.14999,239.28435,56374800],["2018-05-29",269.01999,236.53236,115908600],["2018-05-30",272.60999,239.68875,69678400],["2018-05-31",270.94,238.22049,93519900],["2018-06-01",273.60001,240.55919,71258400],["2018-06-04",274.89999,241.70224,45385200],["2018-06-05",275.10001,241.87804,51135000],["2018-06-06",277.39999,243.90033,62732200],["2018-06-07",277.37,243.87395,72969400],["2018-06-08",278.19,244.59491,72139700],["2018-06-11",278.56,244.92029,58892500],["2018-06-12",278.92001,245.23672,72329000],["2018-06-13",278.03,244.45422,79070600],["2018-06-14",278.73001,245.06967,77097600],["2018-06-15",277.13,244.75705,120041600],["2018-06-18",276.56,244.25365,52917600],["2018-06-19",275.5,243.31743,97531500],["2018-06-20",275.97,243.73253,53785500],["2018-06-21",274.23999,242.20467,71061400],["2018-06-22",274.73999,242.64626,54898500],["2018-06-25",271,239.34315,137854200],["2018-06-26",271.60001,239.87308,68547400],["2018-06-27",269.35001,237.88589,105110700],["2018-06-28",270.89001,239.246,76650500],["2018-06-29",271.28,239.59041,97592500],["2018-07-02",271.85999,240.10268,63554800],["2018-07-03",270.89999,239.25481,42187100],["2018-07-05",273.10999,241.2066,56925900],["2018-07-06",275.42001,243.2467,66493700],["2018-07-09",277.89999,245.43709,50550400],["2018-07-10",278.89999,246.32027,51966800],["2018-07-11",276.85999,244.51865,77054700],["2018-07-12",279.37,246.7354,60124700],["2018-07-13",279.59,246.92976,48216000],["2018-07-16",279.34,246.70892,48201000],["2018-07-17",280.47,247.70692,52315500],["2018-07-18",281.06,248.22797,44593500],["2018-07-19",280,247.29182,61412100],["2018-07-20",279.67999,247.00919,82337700],["2018-07-23",280.20001,247.46843,47047600],["2018-07-24",281.60999,248.71367,68026900],["2018-07-25",284.01001,250.83334,78882900],["2018-07-26",283.34,250.24162,57919500],["2018-07-27",281.42001,248.54594,76768700],["2018-07-30",279.95001,247.24765,63742500],["2018-07-31",281.32999,248.46642,68570500],["2018-08-01",280.85999,248.05127,53853300],["2018-08-02",282.39001,249.40268,63426400],["2018-08-03",283.60001,250.47136,53935400],["2018-08-06",284.64001,251.38982,39400900],["2018-08-07",285.57999,252.21992,43196600],["2018-08-08",285.45999,252.11391,42114600],["2018-08-09",285.07001,251.76959,35717000],["2018-08-10",283.16,250.08269,77076000],["2018-08-13",282.10001,249.14645,65732900],["2018-08-14",283.89999,250.73622,43842000],["2018-08-15",281.78,248.86388,102925400],["2018-08-16",284.06,250.87761,69967900],["2018-08-17",285.06,251.76077,65618500],["2018-08-20",285.67001,252.2995,39807500],["2018-08-21",286.34,252.89117,67272000],["2018-08-22",286.17001,252.7411,44993300],["2018-08-23",285.79001,252.40544,49204900],["2018-08-24",287.51001,253.92448,57487400],["2018-08-27",289.78,255.92937,57072400],["2018-08-28",289.92001,256.05304,46943500],["2018-08-29",291.48001,257.43079,61485500],["2018-08-30",290.29999,256.38858,61229500],["2018-08-31",290.31,256.39746,66140800],["2018-09-04",289.81,255.9559,57594400],["2018-09-05",289.03,255.26706,72452400],["2018-09-06",288.16,254.49854,65909900],["2018-09-07",287.60001,254.00404,73524800],["2018-09-10",288.10001,254.44559,50210900],["2018-09-11",289.04999,255.28456,50530500],["2018-09-12",289.12,255.34641,59810800],["2018-09-13",290.82999,256.85666,51034200],["2018-09-14",290.88,256.90082,55079900],["2018-09-17",289.34,255.54079,68244000],["2018-09-18",290.91,256.92737,61930400],["2018-09-19",291.22,257.20123,49080600],["2018-09-20",293.57999,259.28546,100360600],["2018-09-21",291.98999,259.04843,105479700],["2018-09-24",291.01999,258.18796,53409600],["2018-09-25",290.75,257.94849,44370000],["2018-09-26",289.88,257.17657,79739700],["2018-09-27",290.69,257.89532,59249500],["2018-09-28",290.72,257.92188,70091400],["2018-10-01",291.73001,258.81793,62078900],["2018-10-02",291.56,258.66708,47258200],["2018-10-03",291.72,258.80902,64694600],["2018-10-04",289.44,256.78632,111545900],["2018-10-05",287.82001,255.34901,105951700],["2018-10-08",287.82001,255.34901,87742200],["2018-10-09",287.39999,254.97638,74339000],["2018-10-10",278.29999,246.90298,214731000],["2018-10-11",272.17001,241.46458,274840500],["2018-10-12",275.95001,244.81816,183186500],["2018-10-15",274.39999,243.44304,102263700],["2018-10-16",280.39999,248.76605,118255800],["2018-10-17",280.45001,248.81046,110626000],["2018-10-18",276.39999,245.21741,134557500],["2018-10-19",276.25,245.08427,139901600],["2018-10-22",275.01001,243.98416,82415800],["2018-10-23",273.60999,242.74216,146352700],["2018-10-24",265.32001,235.38744,177806700],["2018-10-25",270.07999,239.61038,138061500],["2018-10-26",265.32999,235.39626,201574600],["2018-10-29",263.85999,234.09206,160749100],["2018-10-30",267.76999,237.561,157116000],["2018-10-31",270.63,240.09825,128296300],["2018-11-01",273.51001,242.65349,99495000],["2018-11-02",271.89001,241.21622,122634100],["2018-11-05",273.39001,242.54692,65622500],["2018-11-06",275.12,244.08174,60085900],["2018-11-07",281.01001,249.30733,102752100],["2018-11-08",280.5,248.8548,65584900],["2018-11-09",277.76001,246.42401,98812600],["2018-11-12",272.57001,241.81949,99673600],["2018-11-13",272.06,241.36702,98176600],["2018-11-14",270.20001,239.71687,125335900],["2018-11-15",273.01999,242.21869,135101400],["2018-11-16",273.73001,242.84856,126668000],["2018-11-19",269.10001,238.74097,103061700],["2018-11-20",264.12,234.32272,136021300],["2018-11-21",265.01999,235.1212,75563700],["2018-11-23",263.25,233.55093,42807900],["2018-11-26",267.5,237.32147,79981400],["2018-11-27",268.39999,238.12003,75502400],["2018-11-28",274.57999,243.60268,127629600],["2018-11-29",273.98001,243.0704,82346400],["2018-11-30",275.64999,244.55202,98204200],["2018-12-03",279.29999,247.79019,103176300],["2018-12-04",270.25,239.76126,177986000],["2018-12-06",269.84,239.39751,204185400],["2018-12-07",263.57001,233.83487,161018900],["2018-12-10",264.07001,234.2784,151445900],["2018-12-11",264.13,234.33163,121504400],["2018-12-12",265.45999,235.51155,97976700],["2018-12-13",265.37,235.43176,96662700],["2018-12-14",260.47,231.08452,116961100],["2018-12-17",255.36,226.55104,165492300],["2018-12-18",255.08,226.30267,134515100],["2018-12-19",251.25999,222.91359,214992800],["2018-12-20",247.17,219.285,252053400],["2018-12-21",240.7,214.79196,255345600],["2018-12-24",234.34,209.11656,147311600],["2018-12-26",246.17999,219.68213,218485400],["2018-12-27",248.07001,221.36868,186267300],["2018-12-28",247.75,221.08313,153100200],["2018-12-31",249.92,223.01961,144299400],["2019-01-02",250.17999,223.25157,126925200],["2019-01-03",244.21001,217.92415,144140700],["2019-01-04",252.39,225.22372,142628800],["2019-01-07",254.38,226.99953,103139100],["2019-01-08",256.76999,229.13229,102512600],["2019-01-09",257.97,230.20309,95006600],["2019-01-10",258.88,231.01514,96823900],["2019-01-11",258.98001,231.1044,73858100],["2019-01-14",257.39999,229.69444,70908200],["2019-01-15",260.35001,232.32689,85208300],["2019-01-16",260.98001,232.88908,77636700],["2019-01-17",262.95999,234.65596,96118400],["2019-01-18",266.45999,237.77933,127900300],["2019-01-22",262.85999,234.56667,115531200],["2019-01-23",263.41,235.05756,86030300],["2019-01-24",263.54999,235.1825,59204100],["2019-01-25",265.78,237.17244,96883400],["2019-01-28",263.76001,235.36989,85613700],["2019-01-29",263.41,235.05756,66136300],["2019-01-30",267.57999,238.77869,92473700],["2019-01-31",269.92999,240.87578,104012100],["2019-02-01",270.06,240.99179,85782500],["2019-02-04",271.95999,242.68727,60744800],["2019-02-05",273.10001,243.70462,79552800],["2019-02-06",272.73999,243.38326,58347800],["2019-02-07",270.14001,241.06323,95482000],["2019-02-08",270.47,241.35768,75788900],["2019-02-11",270.62,241.49147,68021400],["2019-02-12",274.10001,244.59694,72270200],["2019-02-13",274.98999,245.39108,65277200],["2019-02-14",274.38,244.84682,83234400],["2019-02-15",277.37,247.51497,97088700],["2019-02-19",277.85001,247.94327,59120800],["2019-02-20",278.41,248.44298,76610800],["2019-02-21",277.42001,247.55954,64214700],["2019-02-22",279.14001,249.09436,78114600],["2019-02-25",279.51999,249.43352,69030700],["2019-02-26",279.32001,249.25513,56844100],["2019-02-27",279.20001,249.14801,56921600],["2019-02-28",278.67999,248.68399,69268300],["2019-03-01",280.42001,250.23668,78880500],["2019-03-04",279.39999,249.32645,106494600],["2019-03-05",279.01999,248.98734,59114600],["2019-03-06",277.32999,247.47935,75039800],["2019-03-07",275.01001,245.40894,94885100],["2019-03-08",274.45999,244.91817,85795800],["2019-03-11",278.44,248.46983,65098900],["2019-03-12",279.48999,249.4068,79667500],["2019-03-13",281.34,251.05763,80639200],["2019-03-14",281.16,250.89703,67518400],["2019-03-15",281.31,252.13657,81309000],["2019-03-18",282.32999,253.05093,62199800],["2019-03-19",282.39999,253.11351,90268100],["2019-03-20",281.54999,252.35178,84609200],["2019-03-21",284.73001,255.20203,79550400],["2019-03-22",279.25,250.29022,122659300],["2019-03-25",279.04001,250.10201,85575200],["2019-03-26",281.12,251.96634,68125900],["2019-03-27",279.64999,250.64877,72224700],["2019-03-28",280.70999,251.5988,56238500],["2019-03-29",282.48001,253.18523,82186800],["2019-04-01",285.82999,256.18777,77617900],["2019-04-02",285.97,256.31339,40070400],["2019-04-03",286.42001,256.71664,68243200],["2019-04-04",287.17999,257.39783,48997500],["2019-04-05",288.57001,258.64371,58621700],["2019-04-08",288.79001,258.84091,53566300],["2019-04-09",287.31,257.51434,66142300],["2019-04-10",288.29001,258.39279,52601500],["2019-04-11",288.20999,258.32101,55093100],["2019-04-12",290.16,260.06885,69727800],["2019-04-15",289.97,259.89847,49596700],["2019-04-16",290.16,260.06885,52153200],["2019-04-17",289.45001,259.43243,58268300],["2019-04-18",290.01999,259.94327,68708500],["2019-04-22",290.26999,260.16739,40160100],["2019-04-23",292.88,262.50677,52246600],["2019-04-24",292.23001,261.92416,50392900],["2019-04-25",292.04999,261.76276,57770900],["2019-04-26",293.41,262.98169,50916400],["2019-04-29",293.87,263.3941,57197700],["2019-04-30",294.01999,263.52847,81111700],["2019-05-01",291.81,261.54776,71671900],["2019-05-02",291.17999,260.98306,65030200],["2019-05-03",294.03,263.53745,56543700],["2019-05-06",292.82001,262.45297,107198100],["2019-05-07",287.92999,258.07004,144729900],["2019-05-08",287.53,257.71155,91568300],["2019-05-09",286.66,256.93179,103471100],["2019-05-10",288.10001,258.22244,112429300],["2019-05-13",280.85999,251.7332,127290500],["2019-05-14",283.39999,254.00987,77003200],["2019-05-15",285.06,255.49771,73956400],["2019-05-16",287.70001,257.86395,76749600],["2019-05-17",285.84,256.19678,100353000],["2019-05-20",283.95001,254.50281,62877600],["2019-05-21",286.51001,256.79742,46847100],["2019-05-22",285.63,256.00861,49482500],["2019-05-23",282.14001,252.88055,98733800],["2019-05-24",282.78,253.45415,55268100],["2019-05-28",280.14999,251.09685,70029400],["2019-05-29",278.26999,249.41183,104972900],["2019-05-30",279.03,250.09312,62523800],["2019-05-31",275.26999,246.72298,86862800],["2019-06-03",274.57001,246.09558,96428000],["2019-06-04",280.53,251.43756,77231900],["2019-06-05",282.95999,253.61543,71169700],["2019-06-06",284.79999,255.26465,69430400],["2019-06-07",287.64999,257.81915,74272200],["2019-06-10",288.97,259.00217,60799100],["2019-06-11",288.89999,258.93942,58641300],["2019-06-12",288.39001,258.4823,47096300],["2019-06-13",289.57999,259.54892,48945200],["2019-06-14",289.26001,259.26205,52324700],["2019-06-17",289.37,259.36069,39205700],["2019-06-18",292.39999,262.07642,85434800],["2019-06-19",293.06,262.66806,78674400],["2019-06-20",295.85999,265.17767,116570000],["2019-06-21",294,264.79214,83309500],["2019-06-24",293.64001,264.46796,47582700],["2019-06-25",290.76001,261.87415,82028700],["2019-06-26",290.47,261.61292,51584900],["2019-06-27",291.5,262.5405,40355200],["2019-06-28",293,263.89154,59350900],["2019-07-01",295.66,266.28732,78705600],["2019-07-02",296.42999,266.98083,61504500],["2019-07-03",298.79999,269.1153,40898900],["2019-07-05",298.45999,268.80902,51677300],["2019-07-08",296.82001,267.33203,45841800],["2019-07-09",297.19,267.66528,41101300],["2019-07-10",298.60999,268.94418,58448500],["2019-07-11",299.31,269.57471,50826100],["2019-07-12",300.64999,270.78156,40326000],["2019-07-15",300.75,270.87158,33900000],["2019-07-16",299.78,269.99802,36650100],["2019-07-17",297.73999,268.16068,36036300],["2019-07-18",298.82999,269.14233,51392600],["2019-07-19",297.17001,267.64722,58678600],["2019-07-22",297.89999,268.30472,43638100],["2019-07-23",300.03,270.22311,44564500],["2019-07-24",301.44,271.49307,47213200],["2019-07-25",300,270.19617,55394100],["2019-07-26",302.01001,272.00641,45084100],["2019-07-29",301.45999,271.51105,38126500],["2019-07-30",300.72,270.84454,45849000],["2019-07-31",297.42999,267.88144,104245200],["2019-08-01",294.84,265.54874,142646600],["2019-08-02",292.62,263.54929,116749700],["2019-08-05",283.82001,255.62346,178745400],["2019-08-06",287.79999,259.2081,120711700],["2019-08-07",287.97,259.36124,140572300],["2019-08-08",293.62,264.45001,87713900],["2019-08-09",291.62,262.64874,93730000],["2019-08-12",288.07001,259.45142,65527600],["2019-08-13",292.54999,263.48627,94299800],["2019-08-14",283.89999,255.69556,135622100],["2019-08-15",284.64999,256.37106,99556600],["2019-08-16",288.85001,260.15381,83018300],["2019-08-19",292.32999,263.28802,53571800],["2019-08-20",290.09,261.27069,51596400],["2019-08-21",292.45001,263.39618,49524700],["2019-08-22",292.35999,263.31509,51666400],["2019-08-23",284.85001,256.55124,149161500],["2019-08-26",288,259.38828,72423800],["2019-08-27",286.87,258.37045,66668900],["2019-08-28",288.89001,260.18979,59696700],["2019-08-29",292.57999,263.51321,57899400],["2019-08-30",292.45001,263.39618,62901200],["2019-09-03",290.73999,261.85611,69101400],["2019-09-04",294.04001,264.82822,46887300],["2019-09-05",297.82001,268.2327,83258100],["2019-09-06",298.04999,268.43985,49584300],["2019-09-09",298.20001,268.57492,51260300],["2019-09-10",298.13,268.51187,57947100],["2019-09-11",300.25,270.4213,68821100],["2019-09-12",301.29001,271.35797,72908700],["2019-09-13",301.09,271.1778,62104800],["2019-09-16",300.16,270.34021,58191200],["2019-09-17",300.92001,271.02478,41475500],["2019-09-18",301.10001,271.18686,73375800],["2019-09-19",301.07999,271.16876,76560500],["2019-09-20",298.28,269.88763,89565000],["2019-09-23",298.20999,269.82431,43476800],["2019-09-24",295.87,267.70694,94869400],["2019-09-25",297.62,269.29047,71854000],["2019-09-26",297,268.72949,56179700],["2019-09-27",295.39999,267.28174,84746600],["2019-09-30",296.76999,268.52136,51662400],["2019-10-01",293.23999,265.3273,88242400],["2019-10-02",288.06,260.64047,122539500],["2019-10-03",290.42001,262.77576,85278800],["2019-10-04",294.35001,266.3316,65091200],["2019-10-07",293.07999,265.18262,59610500],["2019-10-08",288.53,261.06573,95708100],["2019-10-09",291.26999,263.54486,62359400],["2019-10-10",293.23999,265.3273,55296300],["2019-10-11",296.28,268.078,98720400],["2019-10-14",295.95001,267.77939,40394800],["2019-10-15",298.88,270.43051,46754500],["2019-10-16",298.39999,269.99619,48928200],["2019-10-17",299.28,270.79242,45736600],["2019-10-18",297.97,269.60718,64304000],["2019-10-21",299.98999,271.43481,39048600],["2019-10-22",299.01001,270.54807,48594700],["2019-10-23",299.88,271.3353,34352200],["2019-10-24",300.37,271.77875,35453100],["2019-10-25",301.60001,272.89157,45205400],["2019-10-28",303.29999,274.42972,42147000],["2019-10-29",303.20999,274.34836,44284900],["2019-10-30",304.14001,275.18982,49643900],["2019-10-31",303.32999,274.45688,69053800],["2019-11-01",306.14001,276.99945,71141500],["2019-11-04",307.37,278.11237,60606900],["2019-11-05",307.03,277.80469,42933200],["2019-11-06",307.10001,277.86801,46487100],["2019-11-07",308.17999,278.84515,54272300],["2019-11-08",308.94,279.53287,49032100],["2019-11-11",308.35001,278.99915,35797300],["2019-11-12",309,279.58719,46484600],["2019-11-13",309.10001,279.67767,53917700],["2019-11-14",309.54999,280.08484,51219900],["2019-11-15",311.79001,282.11163,62023600],["2019-11-18",312.01999,282.31973,49228000],["2019-11-19",311.92999,282.23831,67804700],["2019-11-20",310.76999,281.18875,79406200],["2019-11-21",310.26999,280.7363,54664700],["2019-11-22",310.95999,281.36053,44850200],["2019-11-25",313.37,283.54123,48647200],["2019-11-26",314.07999,284.18372,37569000],["2019-11-27",315.48001,285.45041,44444600],["2019-11-29",314.31,284.39175,36592700],["2019-12-02",311.64001,281.97586,75767800],["2019-12-03",309.54999,280.08484,73941700],["2019-12-04",311.45999,281.81305,49080000],["2019-12-05",312.01999,282.31973,40709000],["2019-12-06",314.87,284.89844,48927000],["2019-12-09",313.88,284.00269,34838500],["2019-12-10",313.53,283.68588,52649800],["2019-12-11",314.42001,284.49124,53429100],["2019-12-12",317.13,286.94333,96389600],["2019-12-13",317.32001,287.11526,81503900],["2019-12-16",319.5,289.0878,82749700],["2019-12-17",319.57001,289.151,61097700],["2019-12-18",319.59,289.16913,48133000],["2019-12-19",320.89999,290.35446,85310500],["2019-12-20",320.73001,291.6275,147142100],["2019-12-23",321.22,292.07291,52990000],["2019-12-24",321.23001,292.08206,20270000],["2019-12-26",322.94,293.63693,30911200],["2019-12-27",322.85999,293.56409,42528800],["2019-12-30",321.07999,291.94562,49729100],["2019-12-31",321.85999,292.65488,57077300],["2020-01-02",324.87,295.39178,59151200],["2020-01-03",322.41,293.15503,77709700],["2020-01-06",323.64001,294.27347,55653900],["2020-01-07",322.73001,293.44595,40496400],["2020-01-08",324.45001,295.00992,68296000],["2020-01-09",326.64999,297.01022,48473300],["2020-01-10",325.70999,296.15552,53029300],["2020-01-13",327.95001,298.19223,47086800],["2020-01-14",327.45001,297.7377,62832800],["2020-01-15",328.19,298.41052,72056600],["2020-01-16",330.92001,300.89288,54050300],["2020-01-17",331.95001,301.82938,95846000],["2020-01-21",331.29999,301.23834,77742400],["2020-01-22",331.34,301.27469,48914900],["2020-01-23",331.72,301.62021,51963000],["2020-01-24",328.76999,298.93787,87578400],["2020-01-27",323.5,294.14609,84062500],["2020-01-28",326.89001,297.22861,63834000],["2020-01-29",326.62,296.98297,53888900],["2020-01-30",327.67999,297.94675,75491800],["2020-01-31",321.73001,292.53671,113845600],["2020-02-03",324.12,294.70984,69083000],["2020-02-04",329.06,299.20157,62573200],["2020-02-05",332.85999,302.65683,65951100],["2020-02-06",333.98001,303.67517,50359700],["2020-02-07",332.20001,302.05664,64139400],["2020-02-10",334.67999,304.31161,42070000],["2020-02-11",335.26001,304.83896,54864500],["2020-02-12",337.42001,306.80304,43992700],["2020-02-13",337.06,306.47568,54501900],["2020-02-14",337.60001,306.96671,64582200],["2020-02-18",336.73001,306.17566,57226200],["2020-02-19",338.34,307.63956,48814700],["2020-02-20",336.95001,306.37567,74163400],["2020-02-21",333.48001,303.22052,113788200],["2020-02-24",322.42001,293.16409,161088400],["2020-02-25",312.64999,284.28055,218913200],["2020-02-26",311.5,283.23499,194773800],["2020-02-27",297.51001,270.5144,284353500],["2020-02-28",296.26001,269.37787,384975800],["2020-03-02",309.09,281.0437,238703600],["2020-03-03",300.23999,272.99661,300139100],["2020-03-04",312.85999,284.4715,176613400],["2020-03-05",302.45999,275.01523,186366800],["2020-03-06",297.45999,270.46887,228667200],["2020-03-09",274.23001,249.34674,309417300],["2020-03-10",288.42001,262.24918,276444100],["2020-03-11",274.35999,249.46495,255316300],["2020-03-12",248.11,225.59688,392220700],["2020-03-13",269.32001,244.88229,329566100],["2020-03-16",239.85001,218.0864,297240000],["2020-03-17",252.8,229.86131,262070500],["2020-03-18",240,218.22278,327597100],["2020-03-19",240.50999,218.68651,289322000],["2020-03-20",228.8,209.26236,347158800],["2020-03-23",222.95,203.91193,326025200],["2020-03-24",243.14999,222.38698,235494500],["2020-03-25",246.78999,225.71611,299430300],["2020-03-26",261.20001,238.89566,257632800],["2020-03-27",253.42,231.78003,224341200],["2020-03-30",261.64999,239.30721,171369500],["2020-03-31",257.75,235.74023,194881100],["2020-04-01",246.14999,225.13083,189554600],["2020-04-02",251.83,230.32576,177660400],["2020-04-03",248.19,226.9966,135561200],["2020-04-06",264.85999,242.24306,188061200],["2020-04-07",265.13,242.4901,201427200],["2020-04-08",274.03,250.6301,153774500],["2020-04-09",278.20001,254.44403,189999200],["2020-04-13",275.66,252.12094,114839100],["2020-04-14",283.79001,259.55667,134143400],["2020-04-15",277.76001,254.04164,121775000],["2020-04-16",279.10001,255.26703,131798300],["2020-04-17",286.64001,262.16324,146684800],["2020-04-20",281.59,257.54456,100109300],["2020-04-21",273.04001,249.72467,126385700],["2020-04-22",279.10001,255.26703,92951600],["2020-04-23",279.07999,255.24884,104709700],["2020-04-24",282.97,258.80667,85063200],["2020-04-27",287.04999,262.5383,77896600],["2020-04-28",285.73001,261.33099,105270000],["2020-04-29",293.20999,268.17227,118745600],["2020-04-30",290.48001,265.67542,122901700],["2020-05-01",282.79001,258.64209,125180000],["2020-05-04",283.57001,259.35544,80873200],["2020-05-05",286.19,261.75171,79569900],["2020-05-06",284.25,259.97739,73632600],["2020-05-07",287.67999,263.1145,75250400],["2020-05-08",292.44,267.46805,76452400],["2020-05-11",292.5,267.52283,79514200],["2020-05-12",286.67001,262.19073,95870800],["2020-05-13",281.60001,257.55365,144721100],["2020-05-14",284.97,260.6358,121977900],["2020-05-15",286.28,261.83401,111146300],["2020-05-18",295,269.80942,119703800],["2020-05-19",291.97,267.03815,95189300],["2020-05-20",296.92999,271.57465,85861700],["2020-05-21",294.88,269.69965,78293900],["2020-05-22",295.44,270.21191,63958200],["2020-05-26",299.07999,273.54099,88951400],["2020-05-27",303.53,277.61102,104817400],["2020-05-28",302.97,277.09885,90405200],["2020-05-29",304.32001,278.33347,119090800],["2020-06-01",305.54999,279.45856,55758300],["2020-06-02",308.07999,281.7724,74267200],["2020-06-03",312.17999,285.52234,92567600],["2020-06-04",311.35999,284.77237,75794400],["2020-06-05",319.34,292.07108,150524700],["2020-06-08",323.20001,295.60138,73641200],["2020-06-09",320.79001,293.39716,77479200],["2020-06-10",319,291.76004,95000800],["2020-06-11",300.60999,274.94037,209243600],["2020-06-12",304.20999,278.23294,194678900],["2020-06-15",307.04999,280.83041,135782700],["2020-06-16",312.95999,286.23578,137627500],["2020-06-17",311.66,285.04684,83398900],["2020-06-18",311.78,285.15656,80828700],["2020-06-19",308.64001,283.52682,135549600],["2020-06-22",310.62,285.34576,74649400],["2020-06-23",312.04999,286.65939,68471200],["2020-06-24",304.09,279.34711,132813500],["2020-06-25",307.35001,282.34183,89468000],["2020-06-26",300.04999,275.63583,127961000],["2020-06-29",304.45999,279.68704,79773300],["2020-06-30",308.35999,283.26968,113394800],["2020-07-01",310.51999,285.25394,72396500],["2020-07-02",312.23001,286.82483,69344200],["2020-07-06",317.04999,291.25266,61713800],["2020-07-07",313.78,288.24872,82910000],["2020-07-08",316.17999,290.4534,54638600],["2020-07-09",314.38,288.79984,83354200],["2020-07-10",317.59,291.74866,57550400],["2020-07-13",314.84,289.22241,102997500],["2020-07-14",318.92001,292.9704,93657000],["2020-07-15",321.85001,295.66214,87196500],["2020-07-16",320.79001,294.68826,54622500],["2020-07-17",321.72,295.54251,62774900],["2020-07-20",324.32001,297.93106,56308800],["2020-07-21",325.01001,298.56494,57292200],["2020-07-22",326.85999,300.2644,57792900],["2020-07-23",322.95999,296.68179,75738000],["2020-07-24",320.88,294.7709,73766600],["2020-07-27",323.22,296.92053,48293000],["2020-07-28",321.17001,295.03735,57495000],["2020-07-29",325.12,298.66595,48454200],["2020-07-30",323.95999,297.6004,61861700],["2020-07-31",326.51999,299.95203,84986800],["2020-08-03",328.79001,302.03732,53077900],["2020-08-04",330.06,303.20398,41917900],["2020-08-05",332.10999,305.08722,42697700],["2020-08-06",334.32999,307.12656,43679400],["2020-08-07",334.57001,307.34705,57308300],["2020-08-10",335.57001,308.26566,44282100],["2020-08-11",332.79999,305.72101,69601100],["2020-08-12",337.44,309.98355,53774400],["2020-08-13",336.82999,309.42322,41816100],["2020-08-14",336.84,309.43243,47260400],["2020-08-17",337.91,310.41525,35481000],["2020-08-18",338.64001,311.08588,38733900],["2020-08-19",337.23001,309.79062,68054200],["2020-08-20",338.28,310.75507,42207800],["2020-08-21",339.48001,311.8576,55106600],["2020-08-24",342.92001,315.01761,48588700],["2020-08-25",344.12,316.12,38463400],["2020-08-26",347.57001,319.28928,50790200],["2020-08-27",348.32999,319.98746,58034100],["2020-08-28",350.57999,322.05435,48588900],["2020-08-31",349.31,320.8877,66099200],["2020-09-01",352.60001,323.91003,54908700],["2020-09-02",357.70001,328.59506,69540000],["2020-09-03",345.39001,317.28665,148011100],["2020-09-04",342.57001,314.69614,139156300],["2020-09-08",333.20999,306.09766,114465300],["2020-09-09",339.79001,312.14233,91462300],["2020-09-10",333.89001,306.72241,90569500],["2020-09-11",334.06,306.87851,84680200],["2020-09-14",338.45999,310.92053,65605700],["2020-09-15",340.17001,312.49133,52920900],["2020-09-16",338.82001,311.25122,82096000],["2020-09-17",335.84,308.5137,91523300],["2020-09-18",330.64999,304.96188,105877900],["2020-09-21",326.97,301.56775,99450800],["2020-09-22",330.29999,304.63904,63612100],["2020-09-23",322.64001,297.57425,93112200],["2020-09-24",323.5,298.3674,76681300],["2020-09-25",328.73001,303.19101,71069400],["2020-09-28",334.19,308.22684,64584600],["2020-09-29",332.37,306.54819,51304000],["2020-09-30",334.89001,308.8725,104081100],["2020-10-01",337.04001,310.85547,88698700],["2020-10-02",333.84,307.90411,89431100],["2020-10-05",339.76001,313.36414,45713100],["2020-10-06",334.92999,308.90936,90128900],["2020-10-07",340.76001,314.28644,56999600],["2020-10-08",343.78,317.0719,45242500],["2020-10-09",346.85001,319.90332,59528600],["2020-10-12",352.42999,325.04984,80388500],["2020-10-13",350.13,322.92853,73255500],["2020-10-14",347.92999,320.89948,57727900],["2020-10-15",347.5,320.50281,60357700],["2020-10-16",347.29001,320.30911,89501900],["2020-10-19",342.01001,315.4393,68425600],["2020-10-20",343.38,316.70288,60051900],["2020-10-21",342.73001,316.10333,63575000],["2020-10-22",344.60999,317.83728,55399300],["2020-10-23",345.78,318.91653,49143900],["2020-10-26",339.39001,313.02289,91473000],["2020-10-27",338.22,311.94379,65994100],["2020-10-28",326.66,301.28192,127094300],["2020-10-29",329.98001,304.34393,90597700],["2020-10-30",326.54001,301.17111,120287300],["2020-11-02",330.20001,304.54684,86068300],["2020-11-03",336.03,309.92395,93294200],["2020-11-04",343.54001,316.85052,126959700],["2020-11-05",350.23999,323.02994,82039700],["2020-11-06",350.16,322.95615,74973000],["2020-11-09",354.56,327.01434,172304200],["2020-11-10",354.04001,326.53473,85552000],["2020-11-11",356.67001,328.96042,58649000],["2020-11-12",353.20999,325.76923,67546200],["2020-11-13",358.10001,330.27927,62892200],["2020-11-16",362.57001,334.40204,74541100],["2020-11-17",360.62,332.60355,66111000],["2020-11-18",356.28,328.60071,70591300],["2020-11-19",357.78,329.98416,59940900],["2020-11-20",355.32999,327.72446,70417300],["2020-11-23",357.45999,329.68896,63230600],["2020-11-24",363.22,335.00159,62415900],["2020-11-25",362.66,334.48508,45330900],["2020-11-27",363.67001,335.4166,28514100],["2020-11-30",362.06,333.9317,83872700],["2020-12-01",366.01999,337.58398,74231400],["2020-12-02",366.79001,338.29419,45927000],["2020-12-03",366.69,338.20193,62882000],["2020-12-04",369.85001,341.11646,50749900],["2020-12-07",369.09,340.4155,48944300],["2020-12-08",370.17001,341.41159,42458900],["2020-12-09",366.85001,338.34949,74098300],["2020-12-10",366.73001,338.23886,57735400],["2020-12-11",366.29999,337.84222,57698600],["2020-12-14",364.66,336.32965,69216200],["2020-12-15",369.59,340.87665,63865300],["2020-12-16",370.17001,341.41159,58420500],["2020-12-17",372.23999,343.32074,64119500],["2020-12-18",369.17999,341.94995,136542300],["2020-12-21",367.85999,340.72723,96386700],["2020-12-22",367.23999,340.15308,47949000],["2020-12-23",367.57001,340.45865,46201400],["2020-12-24",369,341.7832,26457900],["2020-12-28",372.17001,344.71939,39000400],["2020-12-29",371.45999,344.06171,53680500],["2020-12-30",371.98999,344.55264,49455300],["2020-12-31",373.88,346.30325,78520700],["2021-01-04",368.79001,341.58862,110210800],["2021-01-05",371.32999,343.94128,66426200],["2021-01-06",373.54999,345.99765,107997700],["2021-01-07",379.10001,351.13828,68766800],["2021-01-08",381.26001,353.13895,71677200],["2021-01-11",378.69,350.75851,51034700],["2021-01-12",378.76999,350.83258,52547700],["2021-01-13",379.79001,351.77737,45303600],["2021-01-14",378.45999,350.54541,49989100],["2021-01-15",375.70001,347.98907,107160000],["2021-01-19",378.64999,350.72144,51233300],["2021-01-20",383.89001,355.57498,61836100],["2021-01-21",384.23999,355.89917,47840100],["2021-01-22",382.88,354.6395,52860500],["2021-01-25",384.39001,356.03815,70402000],["2021-01-26",383.79001,355.48239,42665300],["2021-01-27",374.41,346.79416,123351100],["2021-01-28",377.63,349.77661,94198100],["2021-01-29",370.07001,342.77426,126765100],["2021-02-01",376.23001,348.47992,75817600],["2021-02-02",381.54999,353.40756,64450700],["2021-02-03",381.85001,353.68539,52427100],["2021-02-04",386.19,357.70532,47142600],["2021-02-05",387.70999,359.11319,48669800],["2021-02-08",390.51001,361.70667,38365200],["2021-02-09",390.25,361.46582,35551100],["2021-02-10",390.07999,361.30832,59154400],["2021-02-11",390.70999,361.89188,42913300],["2021-02-12",392.64001,363.6796,50593300],["2021-02-16",392.29999,363.36459,50972400],["2021-02-17",392.39001,363.448,52290600],["2021-02-18",390.72,361.90112,59712800],["2021-02-19",390.03,361.26205,83241000],["2021-02-22",387.03,358.48334,67414200],["2021-02-23",387.5,358.9187,107284100],["2021-02-24",391.76999,362.87372,72433900],["2021-02-25",382.32999,354.13004,146670500],["2021-02-26",380.35999,352.30527,152701600],["2021-03-01",389.57999,360.84528,105348800],["2021-03-02",386.54001,358.02948,79595300],["2021-03-03",381.42001,353.28711,119940200],["2021-03-04",376.70001,348.91531,183433000],["2021-03-05",383.63,355.33414,152039600],["2021-03-08",381.72,353.56506,123149200],["2021-03-09",387.17001,358.61307,113633600],["2021-03-10",389.57999,360.84528,109899400],["2021-03-11",393.53,364.50388,86245000],["2021-03-12",394.06,364.99481,64653600],["2021-03-15",396.41,367.17145,73427200],["2021-03-16",395.91,366.7084,73722500],["2021-03-17",397.26001,367.9588,97959300],["2021-03-18",391.48001,362.60516,115349100],["2021-03-19",389.48001,361.9342,113624500],["2021-03-22",392.59,364.82419,73778600],["2021-03-23",389.5,361.95276,90686600],["2021-03-24",387.51999,360.11276,97588600],["2021-03-25",389.70001,362.13864,116128600],["2021-03-26",395.98001,367.97452,114409100],["2021-03-29",395.78,367.78867,108107600],["2021-03-30",394.73001,366.81293,76262200],["2021-03-31",396.32999,368.2998,112734200],["2021-04-01",400.60999,372.27701,99682900],["2021-04-05",406.35999,377.6203,91684800],["2021-04-06",406.12,377.39731,62021000],["2021-04-07",406.59,377.83408,55836300],["2021-04-08",408.51999,379.62762,57863100],["2021-04-09",411.48999,382.38748,61104600],["2021-04-12",411.64001,382.52692,56704900],["2021-04-13",412.85999,383.66061,56551000],["2021-04-14",411.45001,382.35031,61659900],["2021-04-15",415.87,386.45779,60229800],["2021-04-16",417.26001,387.74948,82037300],["2021-04-19",415.20999,385.84442,78498500],["2021-04-20",412.17001,383.01947,81851800],["2021-04-21",416.07001,386.64359,66793000],["2021-04-22",412.26999,383.1124,97582800],["2021-04-23",416.73999,387.26624,73209200],["2021-04-26",417.60999,388.07468,52182400],["2021-04-27",417.51999,387.991,51303100],["2021-04-28",417.39999,387.87958,51238900],["2021-04-29",420.06,390.35141,78544300],["2021-04-30",417.29999,387.78653,85527000],["2021-05-03",418.20001,388.62299,68128300],["2021-05-04",415.62,386.22546,101591200],["2021-05-05",415.75,386.34622,60162200],["2021-05-06",419.07001,389.43146,74321400],["2021-05-07",422.12,392.26572,67733800],["2021-05-10",417.94,388.38141,81852400],["2021-05-11",414.20999,384.91516,116888000],["2021-05-12",405.41,376.73749,134811000],["2021-05-13",410.28,381.26306,106394000],["2021-05-14",416.57999,387.11752,82201600],["2021-05-17",415.51999,386.13254,65129200],["2021-05-18",411.94,382.80569,59810200],["2021-05-19",410.85999,381.80209,106467100],["2021-05-20",415.28,385.90955,78022200],["2021-05-21",414.94,385.59354,76578700],["2021-05-24",419.17001,389.52441,51376700],["2021-05-25",418.23999,388.66019,57451400],["2021-05-26",419.07001,389.43146,43088600],["2021-05-27",419.29001,389.63593,56707700],["2021-05-28",420.04001,390.33286,58520200],["2021-06-01",419.67001,389.98904,54216600],["2021-06-02",420.32999,390.60233,49097100],["2021-06-03",418.76999,389.15268,58138800],["2021-06-04",422.60001,392.71185,55938800],["2021-06-07",422.19,392.33078,51555000],["2021-06-08",422.28,392.41443,47134300],["2021-06-09",421.64999,391.82901,48436300],["2021-06-10",423.60999,393.65039,51020100],["2021-06-11",424.31,394.30087,45570800],["2021-06-14",425.26001,395.18369,42358500],["2021-06-15",424.48001,394.45877,51508500],["2021-06-16",422.10999,392.25641,80386100],["2021-06-17",421.97,392.12634,90949700],["2021-06-18",414.92001,386.83646,118676300],["2021-06-21",420.85999,392.37439,72822000],["2021-06-22",423.10999,394.47211,57700300],["2021-06-23",422.60001,393.99658,49445400],["2021-06-24",425.10001,396.32733,45110300],["2021-06-25",426.60999,397.7352,58129500],["2021-06-28",427.47,398.53699,53159600],["2021-06-29",427.70001,398.75146,35970500],["2021-06-30",428.06,399.08704,64827900],["2021-07-01",430.42999,401.29666,53441000],["2021-07-02",433.72,404.36398,57697700],["2021-07-06",432.92999,403.62741,68710400],["2021-07-07",434.45999,405.0538,63549500],["2021-07-08",430.92001,401.75345,97595200],["2021-07-09",435.51999,406.04214,76238600],["2021-07-12",437.07999,407.49649,52889600],["2021-07-13",435.59,406.10736,52911300],["2021-07-14",436.23999,406.71338,64130400],["2021-07-15",434.75,405.32425,55126400],["2021-07-16",431.34,402.14502,75874700],["2021-07-19",424.97,396.20609,147987000],["2021-07-20",431.06,401.88397,99608200],["2021-07-21",434.54999,405.13776,64724400],["2021-07-22",435.45999,405.98611,47878500],["2021-07-23",439.94,410.16293,63766600],["2021-07-26",441.01999,411.16977,43719200],["2021-07-27",439.01001,409.2959,67397100],["2021-07-28",438.82999,409.12802,52472400],["2021-07-29",440.64999,410.82489,47435300],["2021-07-30",438.51001,408.8298,68951200],["2021-08-02",437.59,407.97195,58783300],["2021-08-03",441.14999,411.29099,58053900],["2021-08-04",438.98001,409.26788,46732200],["2021-08-05",441.76001,411.85977,38969700],["2021-08-06",442.48999,412.54037,46930000],["2021-08-09",442.13,412.20471,41222600],["2021-08-10",442.67999,412.71747,43339300],["2021-08-11",443.78,413.74298,44034300],["2021-08-12",445.10999,414.983,38909400],["2021-08-13",445.92001,415.73813,39470300],["2021-08-16",446.97,416.71713,73740000],["2021-08-17",444.04001,413.98538,92673900],["2021-08-18",439.17999,409.45432,89351900],["2021-08-19",439.85999,410.08841,92812200],["2021-08-20",443.35999,413.35147,72008700],["2021-08-23",447.26001,416.98758,54973000],["2021-08-24",447.97,417.64948,38744700],["2021-08-25",448.91,418.52579,40529700],["2021-08-26",446.26001,416.05518,57829600],["2021-08-27",450.25,419.77512,77235100],["2021-08-30",452.23001,421.62106,48357400],["2021-08-31",451.56,420.99643,59300200],["2021-09-01",451.79999,421.22018,48721400],["2021-09-02",453.19,422.51611,42501000],["2021-09-03",453.07999,422.41357,47170500],["2021-09-07",451.45999,420.90317,51671500],["2021-09-08",450.91,420.39044,56181900],["2021-09-09",448.98001,418.59109,57970400],["2021-09-10",445.44,415.29068,89948200],["2021-09-13",446.57999,416.35349,83738600],["2021-09-14",444.17001,414.1066,78197100],["2021-09-15",447.88,417.56558,78792200],["2021-09-16",447.17001,416.90359,77786700],["2021-09-17",441.39999,412.84244,118425000],["2021-09-20",434.04001,405.95874,166445500],["2021-09-21",433.63,405.57516,92526100],["2021-09-22",437.85999,409.53149,102350100],["2021-09-23",443.17999,414.50735,76396000],["2021-09-24",443.91,415.19009,62094800],["2021-09-27",442.64001,414.00232,61371100],["2021-09-28",433.72,405.65936,130436300],["2021-09-29",434.45001,406.3421,82329200],["2021-09-30",429.14001,401.37567,140506000],["2021-10-01",434.23999,406.14575,129240100],["2021-10-04",428.64001,400.90808,128570000],["2021-10-05",433.10001,405.07947,90682500],["2021-10-06",434.89999,406.76306,113032200],["2021-10-07",438.66,410.27972,72437500],["2021-10-08",437.85999,409.53149,74557400],["2021-10-11",434.69,406.56662,65233300],["2021-10-12",433.62,405.56583,71181200],["2021-10-13",435.17999,407.02496,72974000],["2021-10-14",442.5,413.87128,70236800],["2021-10-15",445.87,417.02332,66260200],["2021-10-18",447.19,418.25793,62213200],["2021-10-19",450.64001,421.48471,46996800],["2021-10-20",452.41,423.14014,49571600],["2021-10-21",453.59,424.2438,41305400],["2021-10-22",453.12,423.80423,58845100],["2021-10-25",455.54999,426.077,45214500],["2021-10-26",455.95999,426.46045,56075100],["2021-10-27",453.94,424.5712,72438000],["2021-10-28",458.32001,428.66782,51437900],["2021-10-29",459.25,429.53766,70162400],["2021-11-01",460.04001,430.27655,48433600],["2021-11-02",461.89999,432.01614,48908400],["2021-11-03",464.72,434.65381,52509800],["2021-11-04",466.91,436.70206,52847100],["2021-11-05",468.53,438.21729,66390600],["2021-11-08",468.92999,438.5914,50405200],["2021-11-09",467.38,437.14166,51149100],["2021-11-10",463.62,433.62491,69429700],["2021-11-11",463.76999,433.7652,34848500],["2021-11-12",467.26999,437.03873,53466700],["2021-11-15",467.42999,437.18845,46980500],["2021-11-16",469.28,438.9187,48857500],["2021-11-17",468.14001,437.85251,47858300],["2021-11-18",469.73001,439.33963,50625600],["2021-11-19",468.89001,438.55399,57315600],["2021-11-22",467.57001,437.31937,72762000],["2021-11-23",468.19,437.89923,73206500],["2021-11-24",469.44,439.06839,61858800],["2021-11-26",458.97,429.27579,112669600],["2021-11-29",464.60001,434.54153,86268800],["2021-11-30",455.56,426.08633,148559600],["2021-12-01",450.5,421.3537,131939200],["2021-12-02",457.39999,427.80728,127637800],["2021-12-03",453.42001,424.08487,137331600],["2021-12-06",458.79001,429.10739,98977500],["2021-12-07",468.28,437.98343,95484700],["2021-12-08",469.51999,439.14322,72238800],["2021-12-09",466.35001,436.17831,61272600],["2021-12-10",470.73999,440.28433,77159800],["2021-12-13",466.57001,436.38409,87724700],["2021-12-14",463.35999,433.38174,97264100],["2021-12-15",470.60001,440.15329,116899300],["2021-12-16",466.45001,436.27182,116568600],["2021-12-17",459.87,431.62866,135511600],["2021-12-20",454.98001,427.039,107134800],["2021-12-21",463.06,434.62277,69806300],["2021-12-22",467.69,438.96841,58890200],["2021-12-23",470.60001,441.69965,56439700],["2021-12-27",477.26001,447.95078,56808600],["2021-12-28",476.87,447.58463,47274600],["2021-12-29",477.48001,448.1572,54503000],["2021-12-30",476.16,446.91824,55329000],["2021-12-31",474.95999,445.7919,65237400],["2022-01-03",477.70999,448.37305,72668200],["2022-01-04",477.54999,448.22287,71178700],["2022-01-05",468.38,439.61606,104538900],["2022-01-06",467.94,439.20306,86858900],["2022-01-07",466.09,437.46664,85111600],["2022-01-10",465.51001,436.92233,119362000],["2022-01-11",469.75,440.90189,74303100],["2022-01-12",471.01999,442.09387,67605400],["2022-01-13",464.53,436.00253,91173100],["2022-01-14",464.72,436.18085,95890900],["2022-01-18",456.48999,428.45618,109709100],["2022-01-19",451.75,424.00732,109357600],["2022-01-20",446.75,419.31433,122379700],["2022-01-21",437.98001,411.08298,202271200],["2022-01-24",439.84,412.82874,251783900],["2022-01-25",434.47,407.78848,167997300],["2022-01-26",433.38,406.76538,186391100],["2022-01-27",431.23999,404.75684,149878300],["2022-01-28",441.95001,414.80914,164457400],["2022-01-31",449.91,422.28027,152251400],["2022-02-01",452.95001,425.13364,123155400],["2022-02-02",457.35001,429.26337,117361000],["2022-02-03",446.60001,419.17355,118024400],["2022-02-04",448.70001,421.14459,118454400],["2022-02-07",447.26001,419.79309,84472900],["2022-02-08",450.94,423.24701,81012000],["2022-02-09",457.54001,429.44177,92589900],["2022-02-10",449.32001,421.72653,140103700],["2022-02-11",440.45999,413.41061,153214600],["2022-02-14",439.01999,412.05905,123006300],["2022-02-15",446.10001,418.70428,88482700],["2022-02-16",446.60001,419.17355,84863600],["2022-02-17",437.06,410.21948,102259100],["2022-02-18",434.23001,407.56323,132642900],["2022-02-22",429.57001,403.18945,124391800],["2022-02-23",421.95001,396.03745,132578000],["2022-02-24",428.29999,401.99741,213942900],["2022-02-25",437.75,410.8671,121804500],["2022-02-28",436.63,409.81586,145615000],["2022-03-01",429.98001,403.57422,137785900],["2022-03-02",437.89001,410.99847,117726500],["2022-03-03",435.70999,408.9523,105501700],["2022-03-04",432.17001,405.62976,113978200],["2022-03-07",419.42999,393.67209,137896600],["2022-03-08",416.25,390.68738,164772700],["2022-03-09",427.41,401.16205,116990800],["2022-03-10",425.48001,399.35059,93972700],["2022-03-11",420.07001,394.27286,95636300],["2022-03-14",417,391.3913,95729200],["2022-03-15",426.17001,399.99814,106219100],["2022-03-16",435.62,408.86789,144954800],["2022-03-17",441.07001,413.98315,102676900],["2022-03-18",444.51999,418.5174,106345500],["2022-03-21",444.39001,418.39508,88349800],["2022-03-22",449.59,423.29089,74650400],["2022-03-23",443.79999,417.8396,79426100],["2022-03-24",450.48999,424.13831,64736900],["2022-03-25",452.69,426.20956,77101300],["2022-03-28",455.91,429.24115,68529800],["2022-03-29",461.54999,434.55127,86581500],["2022-03-30",458.70001,431.86795,79666900],["2022-03-31",451.64001,425.22101,121699900],["2022-04-01",452.92001,426.42606,89048800],["2022-04-04",456.79999,430.0791,59601000],["2022-04-05",451.03,424.64664,74214500],["2022-04-06",446.51999,420.40042,106898000],["2022-04-07",448.76999,422.51889,78097200],["2022-04-08",447.57001,421.38907,79272700],["2022-04-11",439.92001,414.18655,89770500],["2022-04-12",438.29001,412.65186,84363600],["2022-04-13",443.31,417.3782,74070400],["2022-04-14",437.79001,412.18112,97869500],["2022-04-18",437.97,412.35059,66002500],["2022-04-19",445.04001,419.00702,77821000],["2022-04-20",444.70999,418.69632,65224400],["2022-04-21",438.06,412.4353,85417300],["2022-04-22",426.04001,401.11847,132471800],["2022-04-25",428.51001,403.44394,119647700],["2022-04-26",416.10001,391.75992,103996300],["2022-04-27",417.26999,392.86145,122030000],["2022-04-28",427.81,402.78485,105449100],["2022-04-29",412,387.89966,145491100],["2022-05-02",414.48001,390.23474,158312500],["2022-05-03",416.38,392.0235,100028200],["2022-05-04",429.06,403.96182,144247900],["2022-05-05",413.81,389.60391,172929100],["2022-05-06",411.34,387.27835,151770800],["2022-05-09",398.17001,374.87875,155586100],["2022-05-10",399.09,375.74496,132497200],["2022-05-11",392.75,369.77579,142361000],["2022-05-12",392.34,369.38974,125090800],["2022-05-13",401.72,378.22107,104174400],["2022-05-16",400.09,376.68637,78622400],["2022-05-17",408.32001,384.435,83029700],["2022-05-18",391.85999,368.93784,117674500],["2022-05-19",389.45999,366.67822,98510700],["2022-05-20",389.63,366.83832,131432200],["2022-05-23",396.92001,373.70187,76414900],["2022-05-24",393.89001,370.84909,91448800],["2022-05-25",397.37,374.12555,91472900],["2022-05-26",405.31,381.60107,82168300],["2022-05-27",415.26001,390.96902,84768700],["2022-05-31",412.92999,388.77533,95937000],["2022-06-01",409.59,385.63071,86585800],["2022-06-02",417.39001,392.97446,79609600],["2022-06-03",410.54001,386.52518,71874300],["2022-06-06",411.79001,387.70206,57508900],["2022-06-07",415.73999,391.42099,59272400],["2022-06-08",411.22,387.16534,64350000],["2022-06-09",401.44,377.95749,86289800],["2022-06-10",389.79999,366.99829,132893900],["2022-06-13",375,353.06409,170004900],["2022-06-14",373.87,352.00015,104011800],["2022-06-15",379.20001,357.01843,125666800],["2022-06-16",366.64999,345.20255,134473300],["2022-06-17",365.85999,345.94669,111113900],["2022-06-21",375.07001,354.6554,76811900],["2022-06-22",374.39001,354.01239,90059400],["2022-06-23",378.06,357.48267,79292100],["2022-06-24",390.07999,368.84848,98050300],["2022-06-27",388.59,367.43951,66009600],["2022-06-28",380.64999,359.93173,86548900],["2022-06-29",380.34,359.63858,65676000],["2022-06-30",377.25,356.71671,112508300],["2022-07-01",381.23999,360.48956,74839700],["2022-07-05",381.95999,361.17041,81438000],["2022-07-06",383.25,362.3902,70426200],["2022-07-07",388.98999,367.81775,64525900],["2022-07-08",388.67001,367.5152,72397800],["2022-07-11",384.23001,363.31683,58366900],["2022-07-12",380.82999,360.10193,62219200],["2022-07-13",378.82999,358.21075,84224600],["2022-07-14",377.91,357.34082,89704800],["2022-07-15",385.13,364.16788,79060400],["2022-07-18",381.95001,361.16098,63203600],["2022-07-19",392.26999,370.91922,78506000],["2022-07-20",394.76999,373.28314,71843800],["2022-07-21",398.79001,377.08435,64903900],["2022-07-22",395.09,373.58572,72197300],["2022-07-25",395.57001,374.03964,53631500],["2022-07-26",390.89001,369.61438,52946400],["2022-07-27",401.04001,379.21191,82342100],["2022-07-28",406.07001,383.96808,73966600],["2022-07-29",411.98999,389.56589,87003700],["2022-08-01",410.76999,388.41235,69997500],["2022-08-02",408.06,385.84979,63435400],["2022-08-03",414.45001,391.892,67820600],["2022-08-04",414.17001,391.62729,45656600],["2022-08-05",413.47,390.9653,56814900],["2022-08-08",412.98999,390.51147,53886100],["2022-08-09",411.35001,388.96078,44931800],["2022-08-10",419.98999,397.13043,68665700],["2022-08-11",419.98999,397.13043,59489700],["2022-08-12",427.10001,403.85355,61694500],["2022-08-15",428.85999,405.51761,54048300],["2022-08-16",429.70001,406.31192,59289000],["2022-08-17",426.64999,403.42804,63563400],["2022-08-18",427.89001,404.60043,49023200],["2022-08-19",422.14001,399.16345,68016900],["2022-08-22",413.35001,390.85193,77695600],["2022-08-23",412.35001,389.90625,49105200],["2022-08-24",413.67001,391.15448,49177800],["2022-08-25",419.51001,396.67667,50942300],["2022-08-26",405.31,383.24948,103087000],["2022-08-29",402.63,380.71539,65370800],["2022-08-30",398.20999,376.53586,85652400],["2022-08-31",395.17999,373.67078,76029700],["2022-09-01",396.42001,374.84335,78740100],["2022-09-02",392.23999,370.89087,99632100],["2022-09-06",390.76001,369.49142,76637400],["2022-09-07",397.78,376.12936,70964200],["2022-09-08",400.38,378.5878,80821700],["2022-09-09",406.60001,384.46927,76706900],["2022-09-12",410.97,388.60147,69256300],["2022-09-13",393.10001,371.70401,122947100],["2022-09-14",394.60001,373.12238,85023700],["2022-09-15",390.12,368.88629,87633800],["2022-09-16",385.56,366.07199,103084800],["2022-09-19",388.54999,368.91089,73278500],["2022-09-20",384.09,364.67642,77274900],["2022-09-21",377.39001,358.315,106746600],["2022-09-22",374.22,355.30527,89472600],["2022-09-23",367.95001,349.35214,122346900],["2022-09-26",364.31,345.89609,92581200],["2022-09-27",363.38,345.01315,108294100],["2022-09-28",370.53,351.80176,110802200],["2022-09-29",362.79001,344.453,112952300],["2022-09-30",357.17999,339.1265,153711200],["2022-10-03",366.60999,348.07986,89756500],["2022-10-04",377.97,358.86572,103602800],["2022-10-05",377.09,358.03021,88065700],["2022-10-06",373.20001,354.33679,82333500],["2022-10-07",362.79001,344.453,107789500],["2022-10-10",360.01999,341.82297,76042800],["2022-10-11",357.73999,339.65814,92482800],["2022-10-12",356.56,338.53781,76991800],["2022-10-13",365.97,347.47223,147254500],["2022-10-14",357.63,339.55377,123737000],["2022-10-17",366.82001,348.27933,93168200],["2022-10-18",371.13,352.37134,97162900],["2022-10-19",368.5,349.87433,79746900],["2022-10-20",365.41,346.94052,88283100],["2022-10-21",374.29001,355.37164,131038400],["2022-10-24",378.87,359.72025,85436900],["2022-10-25",384.92001,365.46439,78846300],["2022-10-26",382.01999,362.71091,104087300],["2022-10-27",379.98001,360.77417,81971800],["2022-10-28",389.01999,369.35712,100302000],["2022-10-31",386.20999,366.68921,96631300],["2022-11-01",384.51999,365.08463,85407600],["2022-11-02",374.87,355.92236,126990400],["2022-11-03",371.01001,352.25751,87100100],["2022-11-04",376.35001,357.32764,103505200],["2022-11-07",379.95001,360.74561,68286900],["2022-11-08",382,362.69196,84641100],["2022-11-09",374.13,355.21979,78495500],["2022-11-10",394.69,374.74057,141455800],["2022-11-11",398.51001,378.36755,93839900],["2022-11-14",395.12,375.14886,71903500],["2022-11-15",398.48999,378.34857,93194500],["2022-11-16",395.45001,375.46219,68508500],["2022-11-17",394.23999,374.31329,74496300],["2022-11-18",396.03,376.01282,92922500],["2022-11-21",394.59,374.64563,51243200],["2022-11-22",399.89999,379.68732,60429000],["2022-11-23",402.42001,382.07993,68261600],["2022-11-25",402.32999,381.99438,30545400],["2022-11-28",395.91,375.89896,67881600],["2022-11-29",395.23001,375.25333,52310000],["2022-11-30",407.67999,387.07404,144566700],["2022-12-01",407.38,386.78922,76398200],["2022-12-02",406.91,386.34299,85342700],["2022-12-05",399.59,379.39288,77289800],["2022-12-06",393.82999,373.92407,77972200],["2022-12-07",393.16,373.28793,65927900],["2022-12-08",396.23999,376.21222,60737900],["2022-12-09",393.28,373.40186,81447700],["2022-12-12",398.95001,378.78522,75405800],["2022-12-13",401.97,381.65265,123782500],["2022-12-14",399.39999,379.21249,108111300],["2022-12-15",389.63,369.93628,117705900],["2022-12-16",383.26999,365.56891,119858000],["2022-12-19",380.01999,362.4689,79878100],["2022-12-20",380.54001,362.96494,74427200],["2022-12-21",386.23001,368.39215,78167400],["2022-12-22",380.72,363.13657,100120900],["2022-12-23",382.91,365.22549,59857300],["2022-12-27",381.39999,363.78528,51638200],["2022-12-28",376.66,359.26407,70911500],["2022-12-29",383.44,365.73096,66970900],["2022-12-30",382.42999,364.76758,84022200],["2023-01-03",380.82001,363.23199,74850700],["2023-01-04",383.76001,366.03622,85934100],["2023-01-05",379.38,361.85843,76970500],["2023-01-06",388.07999,370.15668,104189600],["2023-01-09",387.85999,369.94681,73978100],["2023-01-10",390.57999,372.54123,65358100],["2023-01-11",395.51999,377.25308,68881100],["2023-01-12",396.95999,378.62659,90157700],["2023-01-13",398.5,380.0954,63903900],["2023-01-17",397.76999,379.3992,62677300],["2023-01-18",391.48999,373.40921,99632300],["2023-01-19",388.64001,370.69086,86958900],["2023-01-20",395.88,377.59647,91806400],["2023-01-23",400.63,382.12704,84178800],["2023-01-24",400.20001,381.71689,59524900],["2023-01-25",400.35001,381.86002,84800300],["2023-01-26",404.75,386.05679,72287400],["2023-01-27",405.67999,386.94379,68346200],["2023-01-30",400.59,382.0889,74202000],["2023-01-31",406.48001,387.70694,86811800],["2023-02-01",410.79999,391.82733,101459200],["2023-02-02",416.78,397.53116,101654500],["2023-02-03",412.35001,393.30585,94736800],["2023-02-06",409.82999,390.90219,60295300],["2023-02-07",415.19,396.01465,90990700],["2023-02-08",410.64999,391.68433,76227500],["2023-02-09",407.09,388.28873,78694900],["2023-02-10",408.04001,389.19485,70769700],["2023-02-13",412.82999,393.76358,64913500],["2023-02-14",412.64001,393.58237,88389300],["2023-02-15",413.98001,394.86057,61555700],["2023-02-16",408.28,389.42374,76431500],["2023-02-17",407.26001,388.4509,89257800],["2023-02-21",399.09,380.65817,82655900],["2023-02-22",398.54001,380.13361,83742300],["2023-02-23",400.66,382.15567,96242400],["2023-02-24",396.38,378.07336,108194400],["2023-02-27",397.73001,379.36102,80444700],["2023-02-28",396.26001,377.95886,96438600],["2023-03-01",394.73999,376.50909,99706800],["2023-03-02",397.81,379.43729,85127800],["2023-03-03",404.19,385.52258,90120000],["2023-03-06",404.47,385.78979,72795900],["2023-03-07",398.26999,379.87604,108310600],["2023-03-08",398.92001,380.49606,74746600],["2023-03-09",391.56,373.47595,111945300],["2023-03-10",385.91,368.08688,189253000],["2023-03-13",385.35999,367.56226,157790000],["2023-03-14",391.73001,373.63809,149752400],["2023-03-15",389.28,371.3013,172996900],["2023-03-16",396.10999,377.81583,143254200],["2023-03-17",389.98999,373.39804,140553400],["2023-03-20",393.73999,376.98856,93055800],["2023-03-21",398.91,381.9386,91524200],["2023-03-22",392.10999,375.42792,111746600],["2023-03-23",393.17001,376.44278,119351300],["2023-03-24",395.75,378.91306,107682400],["2023-03-27",396.48999,379.62158,74010400],["2023-03-28",395.60001,378.7695,62871700],["2023-03-29",401.35001,384.27484,77497900],["2023-03-30",403.70001,386.52487,69840000],["2023-03-31",409.39001,391.97281,112062600],["2023-04-03",410.95001,393.4664,67391100],["2023-04-04",408.67001,391.28339,66601500],["2023-04-05",407.60001,390.25888,65200200],["2023-04-06",409.19,391.78128,63743300],["2023-04-10",409.60999,392.18341,63681000],["2023-04-11",409.72,392.28873,59297900],["2023-04-12",408.04999,390.68976,86420400],["2023-04-13",413.47,395.87918,85814800],["2023-04-14",412.45999,394.91214,78161500],["2023-04-17",413.94,396.32919,66436400],["2023-04-18",414.20999,396.58777,63560000],["2023-04-19",414.14001,396.52066,55227300],["2023-04-20",411.88,394.35678,75840400],["2023-04-21",412.20001,394.66324,73457400],["2023-04-24",412.63,395.07495,64332100],["2023-04-25",406.07999,388.80353,97766700],["2023-04-26",404.35999,387.15674,80447000],["2023-04-27",412.41,394.8642,92968400],["2023-04-28",415.92999,398.23453,89433100],["2023-05-01",415.51001,397.8324,62122300],["2023-05-02",410.84,393.36105,103998500],["2023-05-03",408.01999,390.66104,91531800],["2023-05-04",405.13,387.89404,94901900],["2023-05-05",412.63,395.07495,87891800],["2023-05-08",412.73999,395.18021,50046800],["2023-05-09",410.92999,393.4472,49220100],["2023-05-10",412.85001,395.28555,96142900],["2023-05-11",412.13,394.59625,70157100],["2023-05-12",411.59,394.07919,70481500],["2023-05-15",413.01001,395.43878,54289400],["2023-05-16",410.25,392.79614,57705500],["2023-05-17",415.23001,397.56424,87287000],["2023-05-18",419.23001,401.39407,97177200],["2023-05-19",418.62,400.81006,103793300],["2023-05-22",418.79001,400.97284,60745400],["2023-05-23",414.09,396.47281,86383500],["2023-05-24",411.09,393.60037,89213700],["2023-05-25",414.64999,397.00897,90961600],["2023-05-26",420.01999,402.15048,93830000],["2023-05-30",420.17999,402.30371,72216000],["2023-05-31",417.85001,400.07285,110811800],["2023-06-01",421.82001,403.87396,88865000],["2023-06-02",427.92001,409.71439,91426200],["2023-06-05",427.10001,408.92935,65460200],["2023-06-06",428.03,409.81976,64022200],["2023-06-07",426.54999,408.40262,85373300],["2023-06-08",429.13,410.87289,61952800],["2023-06-09",429.89999,411.61014,85742800],["2023-06-12",433.79999,415.34421,76104300],["2023-06-13",436.66,418.08255,95899700],["2023-06-14",437.17999,418.58038,100612100],["2023-06-15",442.60001,423.7699,110303100],["2023-06-16",439.45999,422.32642,114165800],["2023-06-20",437.17999,420.13535,76160400],["2023-06-21",434.94,417.98264,76982300],["2023-06-22",436.51001,419.49146,70637200],["2023-06-23",433.20999,416.3201,92074500],["2023-06-26",431.44,414.61908,72823600],["2023-06-27",436.17001,419.16476,72813700],["2023-06-28",436.39001,419.3761,75636000],["2023-06-29",438.10999,421.02902,67882300],["2023-06-30",443.28,425.9975,104964000],["2023-07-03",443.79001,426.48758,32793400],["2023-07-05",443.13,425.85333,58418400],["2023-07-06",439.66,422.51865,80658300],["2023-07-07",438.54999,421.4519,86134200],["2023-07-10",439.66,422.51865,62443500],["2023-07-11",442.45999,425.20947,64463800],["2023-07-12",446.01999,428.63065,91924500],["2023-07-13",449.56,432.03265,72425200],["2023-07-14",449.28,431.76358,69815800],["2023-07-17",450.84,433.2627,52680200],["2023-07-18",454.19,436.48212,80668200],["2023-07-19",455.20001,437.45282,65891700],["2023-07-20",452.17999,434.55048,70591600],["2023-07-21",452.17999,434.55048,71275600],["2023-07-24",454.20001,436.49179,54023400],["2023-07-25",455.44,437.68341,55191200],["2023-07-26",455.51001,437.75067,71052900],["2023-07-27",452.48999,434.84839,92194400],["2023-07-28",456.92001,439.10571,80011800],["2023-07-31",457.79001,439.94177,62040400],["2023-08-01",456.48001,438.68289,55291500],["2023-08-02",450.13,432.58041,93933400],["2023-08-03",448.84,431.34073,64276100],["2023-08-04",446.81,429.38986,100128900],["2023-08-07",450.70999,433.13779,58357500],["2023-08-08",448.75,431.25421,71361300],["2023-08-09",445.75,428.37119,78789600],["2023-08-10",445.91,428.52499,93005500],["2023-08-11",445.64999,428.27509,68690900],["2023-08-14",448.10999,430.63922,47867400],["2023-08-15",442.89001,425.62274,75707500],["2023-08-16",439.64001,422.49939,80107200],["2023-08-17",436.29001,419.28,95711300],["2023-08-18",436.5,419.48178,98852000],["2023-08-21",439.34,422.21115,68719000],["2023-08-22",438.14999,421.06747,64994200],["2023-08-23",443.03,425.7572,68441000],["2023-08-24",436.89001,419.85669,88517300],["2023-08-25",439.97,422.81656,102325100],["2023-08-28",442.76001,425.49783,61595400],["2023-08-29",449.16,431.64825,83081900],["2023-08-30",451.01001,433.42615,69053900],["2023-08-31",450.35001,432.7919,66084600],["2023-09-01",451.19,433.59915,58944100],["2023-09-05",449.23999,431.72516,55166200],["2023-09-06",446.22,428.82288,70758500],["2023-09-07",444.85001,427.50632,70355400],["2023-09-08",445.51999,428.15012,61659700],["2023-09-11",448.45001,430.96597,60180100],["2023-09-12",445.98999,428.60184,67565400],["2023-09-13",446.51001,429.10159,60199300],["2023-09-14",450.35999,432.80145,83430800],["2023-09-15",443.37,427.58694,111848900],["2023-09-18",443.63,427.83765,55752200],["2023-09-19",442.70999,426.95035,66514600],["2023-09-20",438.64001,423.0253,82562600],["2023-09-21",431.39001,416.03339,104095800],["2023-09-22",430.42001,415.09793,100829700],["2023-09-25",432.23001,416.84351,70874500],["2023-09-26",425.88,410.71951,96168400],["2023-09-27",426.04999,410.88348,104705800],["2023-09-28",428.51999,413.26553,92258300],["2023-09-29",427.48001,412.26251,115111300],["2023-10-02",427.31,412.0986,83798600],["2023-10-03",421.59,406.58224,103760600],["2023-10-04",424.66,409.54297,87453000],["2023-10-05",424.5,409.38867,70142700],["2023-10-06",429.54001,414.24927,113273300],["2023-10-09",432.29001,416.9014,80374400],["2023-10-10",434.54001,419.07126,78607300],["2023-10-11",436.32001,420.7879,62451700],["2023-10-12",433.66,418.2226,81154200],["2023-10-13",431.5,416.13943,95143100],["2023-10-16",436.04001,420.51782,75433200],["2023-10-17",436.01999,420.49854,75324700],["2023-10-18",430.20999,414.89539,93559800],["2023-10-19",426.42999,411.24994,121323000],["2023-10-20",421.19,406.19647,123919900],["2023-10-23",420.45999,405.49249,92035100],["2023-10-24",423.63,408.54965,78564200],["2023-10-25",417.54999,402.68607,94223200],["2023-10-26",412.54999,397.86401,115156800],["2023-10-27",410.67999,396.06058,107367700],["2023-10-30",415.59,400.79587,86562700],["2023-10-31",418.20001,403.31296,79665200],["2023-11-01",422.66,407.61417,98068100],["2023-11-02",430.76001,415.42584,94938900],["2023-11-03",434.69,419.21588,100167800],["2023-11-06",435.69,420.18036,67831700],["2023-11-07",436.92999,421.37616,64256100],["2023-11-08",437.25,421.68478,61746000],["2023-11-09",433.84,418.39618,83174400],["2023-11-10",440.60999,424.9252,89462200],["2023-11-13",440.19,424.52011,52236100],["2023-11-14",448.73001,432.7561,97176900],["2023-11-15",449.67999,433.67224,77327600],["2023-11-16",450.23001,434.20276,66665800],["2023-11-17",450.79001,434.74277,83133200],["2023-11-20",454.26001,438.08929,69936200],["2023-11-21",453.26999,437.13446,49244600],["2023-11-22",455.01999,438.82224,59394900],["2023-11-24",455.29999,439.09222,29737400],["2023-11-27",454.48001,438.30151,50506000],["2023-11-28",454.92999,438.73541,62115000],["2023-11-29",454.60999,438.42679,63146000],["2023-11-30",456.39999,440.15308,79752700],["2023-12-01",459.10001,442.75699,89183400],["2023-12-04",456.69,440.43271,72430900],["2023-12-05",456.60001,440.34598,69793500],["2023-12-06",454.76001,438.57144,69124700],["2023-12-07",458.23001,441.91797,66995400],["2023-12-08",460.20001,443.81787,83194400],["2023-12-11",461.98999,445.5441,65002200],["2023-12-12",464.10001,447.57895,68327600],["2023-12-13",470.5,453.7511,93278000],["2023-12-14",472.01001,455.20743,119026000],["2023-12-15",469.32999,454.45792,141553700],["2023-12-18",471.97,457.01428,70375300],["2023-12-19",474.84,459.7933,55761800],["2023-12-20",468.26001,453.42181,102921000],["2023-12-21",472.70001,457.72116,86667500],["2023-12-22",473.64999,458.64099,67160400],["2023-12-26",475.64999,460.57764,55387000],["2023-12-27",476.51001,461.41046,68000300],["2023-12-28",476.69,461.58472,77158100],["2023-12-29",475.31,460.24844,122283100],["2024-01-02",472.64999,457.6727,123623700],["2024-01-03",468.79001,453.93503,103585900],["2024-01-04",467.28,452.4729,84232200],["2024-01-05",467.92001,453.09265,86118900],["2024-01-08",474.60001,459.56094,74879100],["2024-01-09",473.88,458.86374,65931400],["2024-01-10",476.56,461.45883,67310600],["2024-01-11",476.35001,461.25549,77940700],["2024-01-12",476.67999,461.57501,58026400],["2024-01-16",474.92999,459.88046,85014900],["2024-01-17",472.29001,457.32419,68843900],["2024-01-18",476.48999,461.39105,91856200],["2024-01-19",482.42999,467.14276,110834500],["2024-01-22",483.45001,468.13049,75844900],["2024-01-23",484.85999,469.49582,49945300],["2024-01-24",485.39001,470.009,81765000],["2024-01-25",488.03,472.5654,72525000],["2024-01-26",487.41,471.96503,76641600],["2024-01-29",491.26999,475.70273,61322800],["2024-01-30",490.89001,475.33469,58618400],["2024-01-31",482.88,467.57858,126011100],["2024-02-01",489.20001,473.69833,91891600],["2024-02-02",494.35001,478.68515,99228200],["2024-02-05",492.54999,476.94214,75757100],["2024-02-06",493.98001,478.32681,55918600],["2024-02-07",498.10001,482.31625,70556500],["2024-02-08",498.32001,482.5293,52343600],["2024-02-09",501.20001,485.31802,63979400],["2024-02-12",500.98001,485.10504,56502300],["2024-02-13",494.07999,478.42358,113099200],["2024-02-14",498.57001,482.77136,68387800],["2024-02-15",502.01001,486.10239,61683000],["2024-02-16",499.51001,483.68158,75532900],["2024-02-20",496.76001,481.01874,71736700],["2024-02-21",497.20999,481.45444,59293400],["2024-02-22",507.5,491.4184,76402500],["2024-02-23",507.85001,491.75732,61321800],["2024-02-26",505.98999,489.95627,50386700],["2024-02-27",506.92999,490.86649,48854500],["2024-02-28",506.26001,490.21765,56506600],["2024-02-29",508.07999,491.98004,83924800],["2024-03-01",512.84998,496.59885,76844800],["2024-03-04",512.29999,496.06628,49799300],["2024-03-05",507.17999,491.10858,72855600],["2024-03-06",509.75,493.59708,68382400],["2024-03-07",514.81,498.49677,58652100],["2024-03-08",511.72,495.5047,86532500],["2024-03-11",511.28,495.07861,62557200],["2024-03-12",516.78003,500.40433,73114400],["2024-03-13",515.96997,499.62,55104100],["2024-03-14",514.95001,498.63232,110171800],["2024-03-15",509.82999,495.20844,107646300],["2024-03-18",512.85999,498.15152,88893300],["2024-03-19",515.71002,500.91977,60755300],["2024-03-20",520.47998,505.55307,69594600],["2024-03-21",522.20001,507.22366,60256100],["2024-03-22",521.21002,506.26205,79070800],["2024-03-25",519.77002,504.86343,48512100],["2024-03-26",518.81,503.93097,65463700],["2024-03-27",523.16998,508.16577,82999800],["2024-03-28",523.07001,508.0687,96294900],["2024-04-01",522.15997,507.18484,62477500],["2024-04-02",518.84003,503.95999,74230300],["2024-04-03",519.40997,504.51367,59155800],["2024-04-04",513.07001,498.35553,96858100],["2024-04-05",518.42999,503.56177,74546500],["2024-04-08",518.71997,503.84341,48401800],["2024-04-09",519.32001,504.42627,68049200],["2024-04-10",514.12,499.3754,82652800],["2024-04-11",518,503.14413,70099000],["2024-04-12",510.85001,496.19916,92561100],["2024-04-15",504.45001,489.9827,92101400],["2024-04-16",503.53,489.08908,73484000],["2024-04-17",500.54999,486.19458,75910300],["2024-04-18",499.51999,485.19412,74548100],["2024-04-19",495.16,480.95917,102212600],["2024-04-22",499.72,485.38837,67961000],["2024-04-23",505.64999,491.14828,64633600],["2024-04-24",505.41,490.91519,55928100],["2024-04-25",503.48999,489.05023,69122400],["2024-04-26",508.26001,493.68347,64306100],["2024-04-29",510.06,495.43185,46415400],["2024-04-30",501.98001,487.58356,77483600],["2024-05-01",500.35001,486.00037,80242800],["2024-05-02",505.03,490.54608,62550200],["2024-05-03",511.29001,496.62656,72756700],["2024-05-06",516.57001,501.7551,47264700],["2024-05-07",517.14001,502.30872,52561300],["2024-05-08",517.19,502.35733,42047200],["2024-05-09",520.16998,505.25183,43643700],["2024-05-10",520.84003,505.90271,52233200],["2024-05-13",520.90997,505.97064,36716400],["2024-05-14",523.29999,508.29208,57535900],["2024-05-15",529.78003,514.5863,59504900],["2024-05-16",528.69,513.52759,50244800],["2024-05-17",529.45001,514.26575,59187600],["2024-05-20",530.06,514.85822,37764200],["2024-05-21",531.35999,516.12097,33437000],["2024-05-22",529.83002,514.63483,48390000],["2024-05-23",525.96002,510.87579,57211200],["2024-05-24",529.44,514.25598,41291100],["2024-05-28",529.81,514.61536,36269600],["2024-05-29",526.09998,511.01181,45190300],["2024-05-30",522.60999,507.62186,46377600],["2024-05-31",527.37,512.2453,90785800],["2024-06-03",527.79999,512.66302,46835700],["2024-06-04",528.39001,513.23627,34632700],["2024-06-05",534.66998,519.336,47610400],["2024-06-06",534.65997,519.32629,30808500],["2024-06-07",534.01001,518.69495,43224500],["2024-06-10",535.65997,520.29767,35686100],["2024-06-11",536.95001,521.5506,36383400],["2024-06-12",541.35999,525.83405,63251300],["2024-06-13",542.45001,526.89294,44760900],["2024-06-14",542.78003,527.21356,40089900],["2024-06-17",547.09998,531.40948,55839500],["2024-06-18",548.48999,532.7597,41376400],["2024-06-20",547,531.31244,70328200],["2024-06-21",544.51001,530.6001,64338600],["2024-06-24",542.73999,528.87537,45528700],["2024-06-25",544.83002,530.91193,37936200],["2024-06-26",545.51001,531.57452,38550600],["2024-06-27",546.37,532.4126,35041500],["2024-06-28",544.21997,530.31744,76144500],["2024-07-01",545.34003,531.409,40297800],["2024-07-02",549.01001,534.98511,40434800],["2024-07-03",551.46002,537.37268,32789900],["2024-07-05",554.64001,540.47131,41488400],["2024-07-08",555.28003,541.09509,36110500],["2024-07-09",555.82001,541.62115,27289700],["2024-07-10",561.32001,546.98071,38701200],["2024-07-11",556.47998,542.26434,53054200],["2024-07-12",559.98999,545.68463,53084400],["2024-07-15",561.53003,547.18542,40584300],["2024-07-16",564.85999,550.4303,36475300],["2024-07-17",556.94,542.71252,57119000],["2024-07-18",552.65997,538.54187,56270400],["2024-07-19",548.98999,534.96564,65509100],["2024-07-22",554.65002,540.48108,43346700],["2024-07-23",553.78003,539.63324,34439600],["2024-07-24",541.22998,527.40393,74515300],["2024-07-25",538.40997,524.65594,61158300],["2024-07-26",544.44,530.5318,53763800],["2024-07-29",544.76001,530.84375,39515800],["2024-07-30",542,528.15417,46853600],["2024-07-31",550.81,536.73926,65663400],["2024-08-01",543.01001,529.13837,76428700],["2024-08-02",532.90002,519.28674,82789100],["2024-08-05",517.38,504.16315,146267400],["2024-08-06",522.15002,508.81134,84826300],["2024-08-07",518.65997,505.41046,70698300],["2024-08-08",530.65002,517.09406,63276600],["2024-08-09",532.98999,519.37433,45619600],["2024-08-12",533.27002,519.64728,42542100],["2024-08-13",542.03998,528.19318,52333100],["2024-08-14",543.75,529.8595,42446900],["2024-08-15",553.07001,538.94141,60846800],["2024-08-16",554.31,540.14978,44430700],["2024-08-19",559.60999,545.31445,39121800],["2024-08-20",558.70001,544.42767,33732300],["2024-08-21",560.62,546.29852,41514600],["2024-08-22",556.21997,542.01086,56121500],["2024-08-23",562.13,547.76996,50639400],["2024-08-26",560.78998,546.46417,35788600],["2024-08-27",561.56,547.21454,32693900],["2024-08-28",558.29999,544.03778,41066000],["2024-08-29",558.34998,544.08649,38715200],["2024-08-30",563.67999,549.28033,62700100],["2024-09-03",552.08002,537.97675,60600100],["2024-09-04",550.95001,536.87561,47224900],["2024-09-05",549.60999,535.56976,44264300],["2024-09-06",540.35999,526.55609,68493800],["2024-09-09",546.40997,532.4516,40445800],["2024-09-10",548.78998,534.77069,36394600],["2024-09-11",554.41998,540.25696,75248600],["2024-09-12",559.09003,544.80774,51819600],["2024-09-13",562.01001,547.65295,39310500],["2024-09-16",562.84003,548.46185,36656100],["2024-09-17",563.07001,548.68604,49321000],["2024-09-18",561.40002,547.05859,59044900],["2024-09-19",570.97998,556.3938,75315500],["2024-09-20",568.25,555.43207,77503100],["2024-09-23",569.66998,556.82007,44116900],["2024-09-24",571.29999,558.41333,46805700],["2024-09-25",570.03998,557.1817,38428600],["2024-09-26",572.29999,559.39081,48336000],["2024-09-27",571.46997,558.57941,42100900],["2024-09-30",573.76001,560.81787,63557400],["2024-10-01",568.62,555.79382,72668800],["2024-10-02",568.85999,556.02832,38097800],["2024-10-03",567.82001,555.01184,40846500],["2024-10-04",572.97998,560.0553,42939100],["2024-10-07",567.79999,554.99219,49964700],["2024-10-08",573.16998,560.24109,37398700],["2024-10-09",577.14001,564.12158,37912200],["2024-10-10",576.13,563.1344,44138100],["2024-10-11",579.58002,566.50653,42268000],["2024-10-14",584.32001,571.13965,36217200],["2024-10-15",579.78003,566.70209,54203600],["2024-10-16",582.29999,569.16516,30725400],["2024-10-17",582.34998,569.21399,34393700],["2024-10-18",584.59003,571.4035,37416800],["2024-10-21",583.63,570.46521,36439000],["2024-10-22",583.32001,570.16223,34183800],["2024-10-23",577.98999,564.95245,49314600],["2024-10-24",579.23999,566.17413,34979900],["2024-10-25",579.03998,565.97864,47268200],["2024-10-28",580.83002,567.72833,30174700],["2024-10-29",581.77002,568.64709,42899700],["2024-10-30",580.01001,566.92688,41435800],["2024-10-31",568.64001,555.81335,60182500],["2024-11-01",571.03998,558.15906,45667500],["2024-11-04",569.81,556.95697,38217000],["2024-11-05",576.70001,563.69153,39478300],["2024-11-06",591.03998,577.70795,68182000],["2024-11-07",595.60999,582.17499,47233200],["2024-11-08",598.19,584.69672,46444900],["2024-11-11",598.76001,585.25391,37586800],["2024-11-12",596.90002,583.43591,43006100],["2024-11-13",597.19,583.71936,47388600],["2024-11-14",593.34998,579.96588,38904100],["2024-11-15",585.75,572.53735,75988800],["2024-11-18",588.15002,574.8833,37001700],["2024-11-19",590.29999,576.98462,49412000],["2024-11-20",590.5,577.18018,50032600],["2024-11-21",593.66998,580.27875,46750300],["2024-11-22",595.51001,582.07721,38226400],["2024-11-25",597.53003,584.05176,42441400],["2024-11-26",600.65002,587.10126,45621300],["2024-11-27",598.83002,585.32233,34000200],["2024-11-29",602.54999,588.95837,30177400],["2024-12-02",603.63,590.0141,31746000],["2024-12-03",603.90997,590.28766,26906600],["2024-12-04",607.65997,593.953,42787600],["2024-12-05",606.65997,592.97559,28762200],["2024-12-06",607.81,594.09979,31241500],["2024-12-09",604.67999,591.04034,34742700],["2024-12-10",602.79999,589.20282,37234500],["2024-12-11",607.46002,593.75763,28677700],["2024-12-12",604.33002,590.69824,31543800],["2024-12-13",604.21002,590.58093,35904700],["2024-12-16",606.78998,593.10278,43695200],["2024-12-17",604.28998,590.65918,55773500],["2024-12-18",586.28003,573.05536,108248700],["2024-12-19",586.09998,572.87946,85919500],["2024-12-20",591.15002,579.76038,125716700],["2024-12-23",594.69,583.23206,57635800],["2024-12-24",601.29999,589.71472,33160100],["2024-12-26",601.34003,589.75397,41219100],["2024-12-27",595.01001,583.5459,64969300],["2024-12-30",588.21997,576.88678,56578800],["2024-12-31",586.08002,574.78802,57052700],["2025-01-02",584.64001,573.37567,50204000],["2025-01-03",591.95001,580.54486,37888500],["2025-01-06",595.35999,583.88922,47679400],["2025-01-07",588.63,577.28882,60393100],["2025-01-08",589.48999,578.13232,47304700],["2025-01-10",580.48999,569.30566,73105000],["2025-01-13",581.39001,570.18829,47910100],["2025-01-14",582.19,570.97296,48420600],["2025-01-15",592.78003,581.35895,56900200],["2025-01-16",591.64001,580.24084,43319700],["2025-01-17",597.58002,586.06641,58070600],["2025-01-21",603.04999,591.43097,42532900],["2025-01-22",606.44,594.75562,48196000],["2025-01-23",609.75,598.00195,41152100],["2025-01-24",607.96997,596.25616,34604700],["2025-01-27",599.37,587.8219,70361100],["2025-01-28",604.52002,592.87268,44433300],["2025-01-29",601.81,590.2149,37177400],["2025-01-30",605.03998,593.38263,39281300],["2025-01-31",601.82001,590.22473,66566900],["2025-02-03",597.77002,586.25281,65857200],["2025-02-04",601.78003,590.18555,33457800],["2025-02-05",604.21997,592.57837,30653100],["2025-02-06",606.32001,594.638,35771500],["2025-02-07",600.77002,589.19495,50788500],["2025-02-10",604.84998,593.19629,26048700],["2025-02-11",605.31,593.64746,30056700],["2025-02-12",603.35999,591.73505,45076100],["2025-02-13",609.72998,597.9823,40921300],["2025-02-14",609.70001,597.95288,26910400],["2025-02-18",611.48999,599.70831,26749000],["2025-02-19",612.92999,601.12067,31011100],["2025-02-20",610.38,598.61975,36554000],["2025-02-21",599.94,588.38092,76519800],["2025-02-24",597.21002,585.70355,50737200],["2025-02-25",594.23999,582.79071,58266500],["2025-02-26",594.53998,583.08496,43321600],["2025-02-27",585.04999,573.77777,74196700],["2025-02-28",594.17999,582.73187,88744100],["2025-03-03",583.77002,572.52246,74249200],["2025-03-04",576.85999,565.74561,109648200],["2025-03-05",583.06,571.82611,71230500],["2025-03-06",572.71002,561.67554,80094900],["2025-03-07",575.91998,564.82367,81158800],["2025-03-10",560.58002,549.7793,99326600],["2025-03-11",555.91998,545.20905,88102100],["2025-03-12",558.87,548.10223,69588200],["2025-03-13",551.41998,540.79578,74079400],["2025-03-14",562.81,551.96631,62660300],["2025-03-17",567.15002,556.22272,49008700],["2025-03-18",561.02002,550.21082,66041400],["2025-03-19",567.13,556.20313,66556000],["2025-03-20",565.48999,554.59467,62958200],["2025-03-21",563.97998,554.77759,83763000],["2025-03-24",574.08002,564.71289,58766800],["2025-03-25",575.46002,566.07037,38355700],["2025-03-26",568.59003,559.31244,51848300],["2025-03-27",567.08002,557.82721,42164200],["2025-03-28",555.65997,546.59338,71662700],["2025-03-31",559.39001,550.26257,95328200],["2025-04-01",560.96997,551.81671,54609600],["2025-04-02",564.52002,555.3089,76014500],["2025-04-03",536.70001,527.94275,125986000],["2025-04-04",505.28,497.03546,217965100],["2025-04-07",504.38,496.15012,256611400],["2025-04-08",496.48001,488.37906,165816600],["2025-04-09",548.62,539.66821,241867300],["2025-04-10",524.58002,516.02045,162331200],["2025-04-11",533.94,525.22784,97866300],["2025-04-14",539.12,530.3233,68034000],["2025-04-15",537.60999,528.83789,56892900],["2025-04-16",525.65997,517.08295,83484800],["2025-04-17",526.40997,517.82062,79868100],["2025-04-21",513.88,505.49515,69368100],["2025-04-22",527.25,518.64685,75948100],["2025-04-23",535.41998,526.68365,90590700],["2025-04-24",546.69,537.76971,64150400],["2025-04-25",550.64001,541.65527,61119600],["2025-04-28",550.84998,541.86188,47613800],["2025-04-29",554.32001,545.27521,47775100],["2025-04-30",554.53998,545.49164,93101500],["2025-05-01",558.46997,549.35754,63186100],["2025-05-02",566.76001,557.51233,60717300],["2025-05-05",563.51001,554.31531,38659200],["2025-05-06",558.79999,549.68213,48264700],["2025-05-07",561.15002,551.99384,55588000],["2025-05-08",565.06,555.84009,65130800],["2025-05-09",564.34003,555.13177,37603400],["2025-05-12",582.98999,573.47748,78993600],["2025-05-13",586.84003,577.26465,67947200],["2025-05-14",587.59003,578.00244,66283500],["2025-05-15",590.46002,580.82562,71268100],["2025-05-16",594.20001,584.50464,76052100],["2025-05-19",594.84998,585.14398,68168500],["2025-05-20",592.84998,583.17664,60614500],["2025-05-21",582.85999,573.34955,95197700],["2025-05-22",583.09003,573.57587,70860400],["2025-05-23",579.10999,569.66071,76029000],["2025-05-27",591.15002,581.50439,72588500],["2025-05-28",587.72998,578.14014,68445500],["2025-05-29",590.04999,580.42224,69973300],["2025-05-30",589.39001,579.77295,90601200],["2025-06-02",592.71002,583.03882,61630500],["2025-06-03",596.09003,586.36377,63606200],["2025-06-04",595.92999,586.20636,57314200],["2025-06-05",593.04999,583.37335,92278700],["2025-06-06",599.14001,589.36401,66588700],["2025-06-09",599.67999,589.89514,53016400],["2025-06-10",603.08002,593.23969,66247000],["2025-06-11",601.35999,591.54767,73658200],["2025-06-12",603.75,593.89874,64129000],["2025-06-13",597,587.25885,89506000],["2025-06-16",602.67999,592.84619,79984100],["2025-06-17",597.53003,587.78021,82209400],["2025-06-18",597.44,587.69171,76605000],["2025-06-20",594.28003,586.31146,94051400],["2025-06-23",600.15002,592.10278,87426000],["2025-06-24",606.78003,598.64386,67735300],["2025-06-25",607.12,598.97937,62114800],["2025-06-26",611.87,603.66559,78548400],["2025-06-27",614.90997,606.66486,86258400],["2025-06-30",617.84998,609.56537,92502500],["2025-07-01",617.65002,609.3681,70030100],["2025-07-02",620.45001,612.13062,66510400],["2025-07-03",625.34003,616.95496,51065800],["2025-07-07",620.67999,612.35748,74814500],["2025-07-08",620.34003,612.02203,59024600],["2025-07-09",624.06,615.69214,66113300],["2025-07-10",625.82001,617.42853,57529000],["2025-07-11",623.62,615.258,63670200],["2025-07-14",624.81,616.43213,51898500],["2025-07-15",622.14001,613.79785,74317300],["2025-07-16",624.21997,615.84998,88987500],["2025-07-17",628.03998,619.61871,68885700],["2025-07-18",627.58002,619.16492,65621600],["2025-07-21",628.77002,620.33893,63375000],["2025-07-22",628.85999,620.42767,60046300],["2025-07-23",634.21002,625.70605,70511000],["2025-07-24",634.41998,625.91321,71307100],["2025-07-25",637.09998,628.55725,56865400],["2025-07-28",636.94,628.39941,54917100],["2025-07-29",635.26001,626.742,60556300],["2025-07-30",634.46002,625.9527,80418900],["2025-07-31",632.08002,623.60461,103385200],["2025-08-01",621.71997,613.38354,140103600],["2025-08-04",631.16998,622.70679,73218000],["2025-08-05",627.96997,619.54962,68051400],["2025-08-06",632.78003,624.29523,64357500],["2025-08-07",632.25,623.77234,74205800],["2025-08-08",637.17999,628.63617,64051600],["2025-08-11",635.91998,627.39307,58742300],["2025-08-12",642.69,634.07227,64730800],["2025-08-13",644.89001,636.24286,60092800],["2025-08-14",644.95001,636.30194,59327500],["2025-08-15",643.44,634.81226,68592500],["2025-08-18",643.29999,634.67413,43804900],["2025-08-19",639.81,631.23096,69750700],["2025-08-20",638.10999,629.55371,88890300],["2025-08-21",635.54999,627.02808,54805800],["2025-08-22",645.31,636.65717,84083200],["2025-08-25",642.46997,633.85522,51274300],["2025-08-26",645.15997,636.50922,51581600],["2025-08-27",646.63,637.95947,48341100],["2025-08-28",648.91998,640.21881,61519500],["2025-08-29",645.04999,636.40063,74522200],["2025-09-02",640.27002,631.68475,81983500],["2025-09-03",643.73999,635.10822,70820900],["2025-09-04",649.12,640.41614,65219200],["2025-09-05",647.23999,638.56128,85178900],["2025-09-08",648.83002,640.13007,63133100],["2025-09-09",650.33002,641.60986,66133900],["2025-09-10",652.21002,643.46466,78034500],["2025-09-11",657.63,648.81195,69934400],["2025-09-12",657.40997,648.59491,72780100],["2025-09-15",660.90997,652.04803,63772400],["2025-09-16",660,651.15021,61169000],["2025-09-17",659.17999,650.34125,101952200],["2025-09-18",662.26001,653.37994,90459200],["2025-09-19",663.70001,656.61597,97945600],["2025-09-22",666.84003,659.72253,69452200],["2025-09-23",663.21002,656.13123,81708900],["2025-09-24",661.09998,654.04364,68082200],["2025-09-25",658.04999,651.02631,89622100],["2025-09-26",661.82001,654.7561,69179200],["2025-09-29",663.67999,656.59619,73499000],["2025-09-30",666.17999,659.06952,86288000],["2025-10-01",668.45001,661.31537,72545400],["2025-10-02",669.21997,662.07697,56896000],["2025-10-03",669.21002,662.06726,70494400],["2025-10-06",671.60999,664.44153,54623300],["2025-10-07",669.12,661.97815,72020100],["2025-10-08",673.10999,665.92554,60702200],["2025-10-09",671.15997,663.99634,66501900],["2025-10-10",653.02002,646.04999,159422600],["2025-10-13",663.03998,655.96295,79560500],["2025-10-14",662.22998,655.16162,88779600],["2025-10-15",665.16998,658.07025,81702600],["2025-10-16",660.64001,653.58875,110563300],["2025-10-17",664.39001,657.29858,96500900],["2025-10-20",671.29999,664.13489,60493400],["2025-10-21",671.28998,664.12494,56249000],["2025-10-22",667.79999,660.67224,80564000],["2025-10-23",671.76001,664.5899,65604500],["2025-10-24",677.25,670.02136,74356500],["2025-10-27",685.23999,677.92603,63339800],["2025-10-28",687.06,679.72656,61738100],["2025-10-29",687.39001,680.05322,85657100],["2025-10-30",679.83002,672.57385,76335800],["2025-10-31",682.06,674.77997,87164100],["2025-11-03",683.34003,676.04639,57315000],["2025-11-04",675.23999,668.03284,78427000],["2025-11-05",677.58002,670.34784,74402400],["2025-11-06",670.31,663.15546,85035300],["2025-11-07",670.96997,663.80829,100592400],["2025-11-10",681.44,674.16663,75842900],["2025-11-11",683,675.71002,58953400],["2025-11-12",683.38,676.086,62312500],["2025-11-13",672.03998,664.867,103457800],["2025-11-14",671.92999,664.75812,96846700],["2025-11-17",665.66998,658.56494,90456100],["2025-11-18",660.08002,653.03467,114467500],["2025-11-19",662.63,655.5575,94703000],["2025-11-20",652.53003,645.56525,165293500],["2025-11-21",659.03003,651.99585,123956200],["2025-11-24",668.72998,661.59229,80437900],["2025-11-25",675.02002,667.81519,81077100],["2025-11-26",679.67999,672.42548,71879600],["2025-11-28",683.39001,676.09583,49212000],["2025-12-01",680.27002,673.00916,61201200],["2025-12-02",681.53003,674.25574,62953800],["2025-12-03",683.89001,676.59052,57238500],["2025-12-04",684.39001,677.08521,61970300],["2025-12-05",685.69,678.37128,79241000],["2025-12-08",683.63,676.33337,55231500],["2025-12-09",683.03998,675.74957,58310100],["2025-12-10",687.57001,680.23126,85671300],["2025-12-11",689.16998,681.81415,86173700],["2025-12-12",681.76001,674.48328,113160300],["2025-12-15",680.72998,673.46417,90811000],["2025-12-16",678.87,671.62408,122030600],["2025-12-17",671.40002,664.23376,110625200],["2025-12-18",676.46997,669.24963,108650100],["2025-12-19",680.59003,675.31537,103599500],["2025-12-22",684.83002,679.52246,69556700],["2025-12-23",687.96002,682.62823,64840000],["2025-12-24",690.38,685.02948,39445600],["2025-12-26",690.31,684.95996,41613300],["2025-12-29",687.84998,682.51904,62559500],["2025-12-30",687.01001,681.68555,47160700],["2025-12-31",681.91998,676.63501,74144800],["2026-01-02",683.16998,677.87531,89377200],["2026-01-05",687.71997,682.39008,71927200],["2026-01-06",691.81,686.44843,69273800],["2026-01-07",689.58002,684.23566,75588300],["2026-01-08",689.51001,684.1662,64019200],["2026-01-09",694.07001,688.69086,80125500],["2026-01-12",695.15997,689.7724,63976000],["2026-01-13",693.77002,688.39325,78309700],["2026-01-14",690.35999,685.00952,94676700],["2026-01-15",692.23999,686.87506,77862000],["2026-01-16",691.65997,686.2995,79289200],["2026-01-20",677.58002,672.32867,111623300],["2026-01-21",685.40002,680.08807,127844500],["2026-01-22",688.97998,683.64026,77112200],["2026-01-23",689.22998,683.88837,63059600],["2026-01-26",692.72998,687.36121,60473800],["2026-01-27",695.48999,690.09985,55506100],["2026-01-28",695.41998,690.03033,61172200],["2026-01-29",694.03998,688.66107,97486200],["2026-01-30",691.96997,686.60712,101835100],["2026-02-02",695.40997,690.02045,79286500],["2026-02-03",689.53003,684.18604,107904600],["2026-02-04",686.19,680.87195,105204600],["2026-02-05",677.62,672.36829,113610800],["2026-02-06",690.62,685.26764,89127600],["2026-02-09",693.95001,688.57184,73885200],["2026-02-10",692.12,686.75598,65185700],["2026-02-11",691.96002,686.59723,76353900],["2026-02-12",681.27002,675.99005,118829000],["2026-02-13",681.75,676.46637,96267500],["2026-02-17",682.84998,677.5578,81354700],["2026-02-18",686.28998,680.97119,73570300],["2026-02-19",684.47998,679.17517,58649400],["2026-02-20",689.42999,684.08679,100034000],["2026-02-23",682.39001,677.10138,90558100],["2026-02-24",687.34998,682.02289,73798700],["2026-02-25",693.15002,687.77802,56369500],["2026-02-26",689.29999,683.95782,71671000],["2026-02-27",685.98999,680.67346,83308900],["2026-03-02",686.38,681.06049,87477200],["2026-03-03",680.33002,675.05731,105003100],["2026-03-04",685.13,679.82013,79182200],["2026-03-05",681.31,676.02972,106606500],["2026-03-06",672.38,667.16895,100687000],["2026-03-09",678.27002,673.01331,102667700],["2026-03-10",677.17999,671.9317,81505300],["2026-03-11",676.33002,671.08838,68441700],["2026-03-12",666.06,660.89795,108882200],["2026-03-13",662.28998,657.15717,97200200],["2026-03-16",669.03003,663.84497,82023100],["2026-03-17",670.78998,665.59125,87128000],["2026-03-18",661.42999,656.30383,82062600],["2026-03-19",659.79999,654.68646,111272500],["2026-03-20",648.57001,645.30096,163617500],["2026-03-23",655.38,652.07666,134802700],["2026-03-24",653.17999,649.88776,96457500],["2026-03-25",656.82001,653.50946,90653800],["2026-03-26",645.09003,641.83862,96494400],["2026-03-27",634.09003,630.89404,103649400],["2026-03-30",631.96997,628.78467,99275900],["2026-03-31",650.34003,647.06213,152534100],["2026-04-01",655.23999,651.93738,97841500],["2026-04-02",655.83002,652.52448,68358700],["2026-04-06",658.92999,655.60876,39105800],["2026-04-07",659.21997,655.89728,69980400],["2026-04-08",676.01001,672.60272,93606100],["2026-04-09",679.90997,676.48303,57134400],["2026-04-10",679.46002,676.03534,42253500],["2026-04-13",686.09998,682.64178,54185800],["2026-04-14",694.46002,690.95972,63480500],["2026-04-15",699.94,696.41211,58240400],["2026-04-16",701.65997,698.12341,49972400],["2026-04-17",710.14001,706.56073,70661900],["2026-04-20",708.71997,705.14777,43546800],["2026-04-21",704.08002,700.53125,58941400],["2026-04-22",711.21002,707.62531,42518500],["2026-04-23",708.45001,704.87921,56174000],["2026-04-24",713.94,710.34149,45182000],["2026-04-27",715.16998,711.56537,33135900],["2026-04-28",711.69,708.10291,43117400],["2026-04-29",711.58002,707.99341,41859200],["2026-04-30",718.65997,715.03772,67240900],["2026-05-01",720.65002,717.0177,43049800],["2026-05-04",718.01001,714.39099,51950600],["2026-05-05",723.77002,720.12201,36933200],["2026-05-06",733.83002,730.13129,53288900],["2026-05-07",731.58002,727.89264,51724600],["2026-05-08",737.62,733.90216,47227100],["2026-05-11",739.29999,735.57367,44024000],["2026-05-12",738.17999,734.45935,54185300],["2026-05-13",742.31,738.56854,44200200],["2026-05-14",748.16998,744.39899,45307600],["2026-05-15",739.16998,735.4444,60410800],["2026-05-18",738.65002,734.927,47843900],["2026-05-19",733.72998,730.03174,54255900],["2026-05-20",741.25,737.51385,45768000],["2026-05-21",742.71997,738.97644,43332200],["2026-05-22",745.64001,741.88177,41762000],["2026-05-26",750.59003,746.80682,41123600],["2026-05-27",750.46002,746.67743,42106300],["2026-05-28",754.59998,750.79657,41562600],["2026-05-29",756.47998,752.66711,55075700],["2026-06-01",758.53998,754.71667,43634900],["2026-06-02",759.57001,755.74158,31581900],["2026-06-03",754.23999,750.43842,51402500],["2026-06-04",757.09003,753.27405,49923000],["2026-06-05",737.54999,733.83252,93989400],["2026-06-08",739.21997,735.49408,49319100],["2026-06-09",737.04999,733.33508,87683500],["2026-06-10",725.42999,721.77362,60341300],["2026-06-11",737.76001,734.0415,86330500],["2026-06-12",741.75,738.01135,57079500],["2026-06-15",754.83002,751.02545,60176400],["2026-06-16",750.33002,746.54816,67093100],["2026-06-17",740.96002,737.22534,85945200],["2026-06-18",746.73999,744.89026,80875700],["2026-06-22",744.39001,742.54614,46628100],["2026-06-23",733.58002,731.76288,66846800],["2026-06-24",733.23999,731.42371,57439500],["2026-06-25",734.29999,732.48108,53934400],["2026-06-26",728.98999,727.18427,71034000],["2026-06-29",741,739.16449,58035200],["2026-06-30",746.77002,744.92023,55626000],["2026-07-01",745.76001,743.91272,47100900],["2026-07-02",744.78003,742.93518,57447800],["2026-07-06",751.28003,749.41907,50673300],["2026-07-07",747.71002,745.85791,43721500],["2026-07-08",745.40002,743.55365,43767400],["2026-07-09",751.71002,749.84802,41441700],["2026-07-10",754.95001,753.07996,42191300],["2026-07-13",749.16998,747.31427,44013600],["2026-07-14",751.83002,749.96771,35143100],["2026-07-15",754.81,752.94031,43844800],["2026-07-16",750.71997,748.86041,46409800],["2026-07-17",743.28998,741.44879,62651000],["2026-07-20",742.09003,740.25183,50422300],["2026-07-21",748.28003,746.42651,34324300],["2026-07-22",747.40997,745.55859,32836200],["2026-07-23",738.17999,736.3515,55437300],["2026-07-24",738.92999,737.09961,44782000],["2026-07-27",739.09003,737.25928,41461200],["2026-07-28",740.85999,739.02484,47322200],["2026-07-29",729.46002,727.65314,70697200],["2026-07-30",741.69,739.85278,66811300],["2026-07-31",747.03003,745.17963,62445900],["2026-08-03",757.66998,755.79321,59927500],["2026-08-04",771.33002,769.41937,69154800],["2026-08-05",769.78998,767.88318,44689100],["2026-08-06",768.56,766.65625,38416900],["2026-08-07",773.26001,771.3446,43586300],["2026-08-10",773.03003,771.11517,39249500],["2026-08-11",770.56,768.65131,36740600],["2026-08-12",772.48999,770.57648,33179100],["2026-08-13",777.88,775.95319,35634500],["2026-08-14",776.34003,774.41699,31367900],["2026-08-17",772.66998,770.75604,34356600],["2026-08-18",767.45001,765.54901,43920900],["2026-08-19",769.06,767.15497,40306000],["2026-08-20",762.59998,760.711,45520300],["2026-08-21",765.71997,763.82324,39188700],["2026-08-24",763.46997,761.5788,32430900],["2026-08-25",765.90997,764.01276,27422300],["2026-08-26",766.08002,764.18237,28751600],["2026-08-27",771.09998,769.18994,34557100],["2026-08-28",769.34998,767.44427,36744300],["2026-08-31",767.04999,765.14996,38810800],["2026-09-01",761.78003,759.89307,41126300],["2026-09-02",765.15997,763.26465,29566200],["2026-09-03",773.16998,771.25482,43531600],["2026-09-04",770.19,768.28223,34054200],["2026-09-08",765.96002,764.06268,44746100],["2026-09-09",762.40002,760.51154,32812400],["2026-09-10",757.83002,755.95282,42740400],["2026-09-11",764.28998,762.39679,45512700],["2026-09-14",760.88,758.99524,43992400],["2026-09-15",757.39001,755.51392,46195000],["2026-09-16",754.04999,752.18219,59217700],["2026-09-17",762.59998,760.711,49652800],["2026-09-18",761.69,761.69,65395100],["2026-09-21",773.5,773.5,50484700],["2026-09-22",773.38,773.38,34802300],["2026-09-23",767.81,767.81,54931700],["2026-09-24",767.17999,767.17999,43983700],["2026-09-25",771.34998,771.34998,36666700],["2026-09-28",765.60999,765.60999,42694500],["2026-09-29",764.20001,764.20001,36910500],["2026-09-30",762.63,762.63,62110000],["2026-10-01",763.98999,763.98999,47708100],["2026-10-02",769.64001,769.64001,46335300],["2026-10-05",774.83002,774.83002,44840200],["2026-10-06",779.09003,779.09003,36054300],["2026-10-07",777.21997,777.21997,30989200],["2026-10-08",773.92999,773.92999,40431100],["2026-10-09",778.57001,778.57001,22624500],["2026-10-12",778.09998,778.09998,18685000],["2026-10-13",778.01001,778.01001,25787100]]}},"costRatesAsOf":"2026-04-04","sources":{"sec":"https://www.sec.gov/rules-regulations/fee-rate-advisories/2026-2","finra":"https://www.finra.org/rules-guidance/rule-filings/sr-finra-2024-019/fee-adjustment-schedule","gold":"https://www.ssga.com/us/en/individual/etfs/spdr-gold-shares-gld"},"summary":[{"variant":"core","policy":"banded_quarterly","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2983056.296985597,"cagr":0.35726624344606384,"realCagr":0.3241621887278672,"maxDrawdown":-0.3862464626492925,"volatility":0.2503347485120166,"maxUnderwater":355,"cost":3410.881388078305,"traded":4095335.7039788743,"fills":801,"events":34,"maxParticipation":0.010241657252006913,"pending":274.707423579639,"curve":[["2015-09-01",99778.01714102429,0.9977801714102429],["2015-09-09",102689.2299905339,1.026892299905339],["2015-09-16",104658.54229352188,1.0465854229352187],["2015-09-23",101847.65851200405,1.0184765851200406],["2015-09-30",101899.30782984507,1.0189930782984506],["2015-10-07",105973.71902451661,1.0597371902451662],["2015-10-14",106646.4635797973,1.066464635797973],["2015-10-21",107273.19949256668,1.0727319949256668],["2015-10-28",113104.81169682623,1.1310481169682622],["2015-11-04",114555.83636871616,1.1455583636871616],["2015-11-11",115586.10936976969,1.155861093697697],["2015-11-18",116260.01493599864,1.1626001493599865],["2015-11-25",116938.82851906316,1.1693882851906316],["2015-12-03",118055.80539617635,1.1805580539617635],["2015-12-10",117833.58892284558,1.178335889228456],["2015-12-17",117634.17016226045,1.1763417016226045],["2015-12-24",119301.93770869945,1.1930193770869946],["2016-01-04",116603.08568953318,1.166030856895332],["2016-01-11",110512.23613147145,1.1051223613147145],["2016-01-19",106705.95554274858,1.0670595554274858],["2016-01-26",109612.31913809857,1.0961231913809857],["2016-02-02",111833.8681425368,1.118338681425368],["2016-02-09",105474.14394193674,1.0547414394193675],["2016-02-17",111187.8698199485,1.111878698199485],["2016-02-24",113262.30388427795,1.1326230388427796],["2016-03-02",117313.0540420685,1.173130540420685],["2016-03-09",116510.88860958311,1.1651088860958312],["2016-03-16",120233.05140508784,1.2023305140508784],["2016-03-23",121201.57236863492,1.2120157236863491],["2016-03-31",123510.26119920342,1.2351026119920343],["2016-04-07",122268.55892433517,1.2226855892433517],["2016-04-14",124068.55755096026,1.2406855755096027],["2016-04-21",123329.84364023218,1.2332984364023218],["2016-04-28",121656.29803818077,1.2165629803818077],["2016-05-05",120482.45738733416,1.2048245738733416],["2016-05-12",122153.78337964084,1.2215378337964085],["2016-05-19",123760.4388851331,1.237604388851331],["2016-05-26",129420.68706466493,1.2942068706466494],["2016-06-03",130783.3098648181,1.307833098648181],["2016-06-10",129970.16889263593,1.2997016889263593],["2016-06-17",129322.12298662779,1.293221229866278],["2016-06-24",127061.70671777693,1.2706170671777695],["2016-07-01",130211.82757858296,1.3021182757858296],["2016-07-11",134423.31473594587,1.3442331473594586],["2016-07-18",136906.1171534948,1.3690611715349479],["2016-07-25",139651.31615533965,1.3965131615533966],["2016-08-01",141908.01827291393,1.4190801827291393],["2016-08-08",143479.35498052943,1.4347935498052944],["2016-08-15",145860.79625196292,1.4586079625196293],["2016-08-22",145829.56424480962,1.4582956424480962],["2016-08-29",146718.45227057516,1.4671845227057516],["2016-09-06",147753.9273323981,1.477539273323981],["2016-09-13",142753.1992230931,1.427531992230931],["2016-09-20",145329.09812457723,1.4532909812457722],["2016-09-27",148913.6753790929,1.489136753790929],["2016-10-04",149247.10315959275,1.4924710315959275],["2016-10-11",148287.83437987787,1.4828783437987787],["2016-10-18",148796.0460047085,1.487960460047085],["2016-10-25",152386.43891404005,1.5238643891404005],["2016-11-01",148815.97547783307,1.4881597547783307],["2016-11-08",150592.97470534316,1.5059297470534316],["2016-11-15",150433.6472432462,1.504336472432462],["2016-11-22",156981.2754427277,1.5698127544272769],["2016-11-30",155012.02116695096,1.5501202116695096],["2016-12-07",157138.13695274622,1.5713813695274623],["2016-12-14",159283.91358080803,1.5928391358080802],["2016-12-21",161837.2217850458,1.618372217850458],["2016-12-29",162204.19847242004,1.6220419847242005],["2017-01-06",162535.21516551127,1.6253521516551126],["2017-01-13",164346.3693544713,1.6434636935447131],["2017-01-23",165606.56426783782,1.6560656426783782],["2017-01-30",169503.05661554247,1.6950305661554248],["2017-02-06",171423.2772949972,1.7142327729499722],["2017-02-13",172929.78963556347,1.7292978963556347],["2017-02-21",176568.02644759603,1.7656802644759604],["2017-02-28",174124.51429265706,1.7412451429265705],["2017-03-07",174701.34577600504,1.7470134577600505],["2017-03-14",177168.28014951045,1.7716828014951045],["2017-03-21",177399.04122993152,1.7739904122993153],["2017-03-28",180336.2436754405,1.803362436754405],["2017-04-04",180536.47809945873,1.8053647809945874],["2017-04-11",178549.40469250228,1.785494046925023],["2017-04-19",178585.15041995744,1.7858515041995744],["2017-04-26",183637.55699287867,1.8363755699287867],["2017-05-03",186788.28415820902,1.8678828415820903],["2017-05-10",190647.42098771155,1.9064742098771155],["2017-05-17",188725.22663517224,1.8872522663517224],["2017-05-24",194607.3028098659,1.9460730280986591],["2017-06-01",197239.91288312664,1.9723991288312663],["2017-06-08",203596.5628440601,2.035965628440601],["2017-06-15",195659.91015083517,1.9565991015083517],["2017-06-22",200898.90392786489,2.008989039278649],["2017-06-29",194966.22701782142,1.9496622701782143],["2017-07-07",196214.7986869443,1.962147986869443],["2017-07-14",204579.4847454911,2.045794847454911],["2017-07-21",207202.77142621033,2.072027714262103],["2017-07-28",205546.91083383412,2.055469108338341],["2017-08-04",204520.53173922427,2.045205317392243],["2017-08-11",201058.3962966054,2.010583962966054],["2017-08-18",202487.5055655673,2.0248750556556727],["2017-08-25",203549.0407960255,2.035490407960255],["2017-09-01",208637.1236175011,2.0863712361750113],["2017-09-11",209243.8635290719,2.092438635290719],["2017-09-18",212554.55755259944,2.125545575525994],["2017-09-25",206709.30436277692,2.0670930436277692],["2017-10-02",213185.49107644887,2.131854910764489],["2017-10-09",216791.21658984467,2.167912165898447],["2017-10-16",221590.1990672065,2.215901990672065],["2017-10-23",220767.25561932652,2.2076725561932653],["2017-10-30",227804.3951901069,2.278043951901069],["2017-11-06",231968.46554750792,2.319684655475079],["2017-11-13",231281.6812750838,2.312816812750838],["2017-11-20",232983.2347076663,2.329832347076663],["2017-11-28",236007.638307088,2.3600763830708797],["2017-12-05",223003.2670874325,2.230032670874325],["2017-12-12",226906.3043806868,2.269063043806868],["2017-12-19",230936.70815138303,2.3093670815138303],["2017-12-27",229265.31463916393,2.2926531463916393],["2018-01-04",237077.03543637032,2.370770354363703],["2018-01-11",240019.44081375314,2.4001944081375313],["2018-01-19",246750.51102903546,2.4675051102903547],["2018-01-26",252993.97708197907,2.529939770819791],["2018-02-02",244886.30157679893,2.4488630157679894],["2018-02-09",234557.39364292935,2.3455739364292936],["2018-02-16",243983.86472513256,2.439838647251326],["2018-02-26",250830.43201245935,2.5083043201245934],["2018-03-05",247235.42409204066,2.4723542409204065],["2018-03-12",257880.40681685123,2.5788040681685125],["2018-03-19",249554.4866792104,2.495544866792104],["2018-03-26",245815.90777133722,2.4581590777133724],["2018-04-03",234645.4726366375,2.346454726366375],["2018-04-10",239191.9819851443,2.391919819851443],["2018-04-17",245110.3596163474,2.451103596163474],["2018-04-24",232937.22364607806,2.3293722364607805],["2018-05-01",238775.63039974085,2.3877563039974086],["2018-05-08",244155.17299157256,2.4415517299157257],["2018-05-15",246993.12021476435,2.4699312021476434],["2018-05-22",247634.84119257831,2.476348411925783],["2018-05-30",250755.97809126362,2.507559780912636],["2018-06-06",260461.97364217063,2.6046197364217063],["2018-06-13",259691.49363311916,2.5969149363311916],["2018-06-20",260185.94493118214,2.6018594493118212],["2018-06-27",247064.72422680893,2.470647242268089],["2018-07-05",251744.71060020142,2.517447106002014],["2018-07-12",257014.2954172785,2.570142954172785],["2018-07-19",260072.75435243972,2.600727543524397],["2018-07-26",262791.23688777845,2.6279123688777846],["2018-08-02",261943.78797985098,2.6194378797985096],["2018-08-09",264747.8698201555,2.647478698201555],["2018-08-16",259117.23048741787,2.5911723048741786],["2018-08-23",261797.6745493133,2.617976745493133],["2018-08-30",270751.433071849,2.70751433071849],["2018-09-07",263981.50712672964,2.6398150712672965],["2018-09-14",268556.36334853276,2.6855636334853275],["2018-09-21",267687.9565841675,2.676879565841675],["2018-09-28",270356.956209791,2.70356956209791],["2018-10-05",261843.95022640625,2.6184395022640623],["2018-10-12",250457.60095790116,2.5045760095790115],["2018-10-19",247165.85117824434,2.4716585117824432],["2018-10-26",235311.42395081994,2.353114239508199],["2018-11-02",243660.7038446302,2.4366070384463017],["2018-11-09",244683.4726186414,2.446834726186414],["2018-11-16",238075.2510616246,2.380752510616246],["2018-11-26",234276.32625776768,2.3427632625776766],["2018-12-03",246611.8493833817,2.4661184938338168],["2018-12-11",234257.79463220612,2.342577946322061],["2018-12-18",230540.6094947668,2.305406094947668],["2018-12-26",223991.19546347158,2.239911954634716],["2019-01-03",219057.42904016824,2.1905742904016825],["2019-01-10",235485.80891218176,2.3548580891218176],["2019-01-17",238515.29574164836,2.3851529574164836],["2019-01-25",246400.5775246122,2.4640057752461217],["2019-02-01",247343.99879393866,2.4734399879393867],["2019-02-08",248536.78457829604,2.48536784578296],["2019-02-15",254355.22565649558,2.5435522565649555],["2019-02-25",258989.55040306345,2.5898955040306344],["2019-03-04",260022.31697095686,2.600223169709569],["2019-03-11",260254.38261133936,2.6025438261133935],["2019-03-18",266892.0889332151,2.6689208893321514],["2019-03-25",268880.82430472283,2.6888082430472284],["2019-04-01",275975.5721893843,2.759755721893843],["2019-04-08",281619.1123932938,2.816191123932938],["2019-04-15",283113.1072444558,2.831131072444558],["2019-04-23",289885.18639593024,2.8988518639593024],["2019-04-30",289236.7250556126,2.892367250556126],["2019-05-07",281079.21810518426,2.8107921810518426],["2019-05-14",272794.9203903489,2.727949203903489],["2019-05-21",269987.47324007575,2.6998747324007577],["2019-05-29",261723.2214621563,2.617232214621563],["2019-06-05",261475.91738128313,2.614759173812831],["2019-06-12",269696.8285559272,2.6969682855592723],["2019-06-19",274534.06604348286,2.7453406604348287],["2019-06-26",276878.5543321654,2.768785543321654],["2019-07-03",285245.57641656423,2.8524557641656423],["2019-07-11",287803.7676339923,2.878037676339923],["2019-07-18",292383.9709527799,2.9238397095277993],["2019-07-25",296005.9804269726,2.960059804269726],["2019-08-01",288230.0538670079,2.882300538670079],["2019-08-08",284894.9726629699,2.848949726629699],["2019-08-15",275106.35773014836,2.7510635773014838],["2019-08-22",285366.689716576,2.8536668971657604],["2019-08-29",285127.29501223046,2.8512729501223046],["2019-09-06",293063.7950973282,2.930637950973282],["2019-09-13",296323.41409034317,2.9632341409034315],["2019-09-20",293644.52469235106,2.9364452469235105],["2019-09-27",289761.0705810037,2.897610705810037],["2019-10-04",292604.1024544057,2.9260410245440567],["2019-10-11",296758.59352859244,2.9675859352859244],["2019-10-18",298193.91386905353,2.981939138690535],["2019-10-25",306059.54295409913,3.0605954295409914],["2019-11-01",308377.08197979105,3.0837708197979103],["2019-11-08",312917.8540523166,3.129178540523166],["2019-11-15",315735.8407233068,3.157358407233068],["2019-11-22",313577.717011783,3.1357771701178296],["2019-12-02",313621.7738407658,3.1362177384076584],["2019-12-09",316428.75618463545,3.1642875618463546],["2019-12-16",326500.4079733428,3.265004079733428],["2019-12-23",332052.06900064525,3.3205206900064526],["2019-12-31",331417.6363884834,3.314176363884834],["2020-01-08",337996.0175999543,3.3799601759995435],["2020-01-15",340311.3930040342,3.403113930040342],["2020-01-23",347331.15458078415,3.4733115458078414],["2020-01-30",342237.62148035027,3.422376214803503],["2020-02-06",353046.17776639486,3.5304617776639486],["2020-02-13",361701.42218471697,3.6170142218471697],["2020-02-21",355260.38086651795,3.5526038086651797],["2020-02-28",325355.40519370127,3.2535540519370127],["2020-03-06",323186.3320149134,3.2318633201491336],["2020-03-13",302065.88305254263,3.0206588305254263],["2020-03-20",267354.4115824004,2.673544115824004],["2020-03-27",295171.43130731664,2.9517143130731665],["2020-04-03",292237.5781429794,2.9223757814297944],["2020-04-13",320177.7720350625,3.201777720350625],["2020-04-20",334903.3021848442,3.349033021848442],["2020-04-27",340607.7589521179,3.406077589521179],["2020-05-04",337630.1224829305,3.3763012248293047],["2020-05-11",354657.5534174075,3.546575534174075],["2020-05-18",356108.9096777385,3.561089096777385],["2020-05-26",362645.93504993763,3.6264593504993763],["2020-06-02",372728.89768263,3.7272889768263],["2020-06-09",386536.76654600387,3.8653676654600386],["2020-06-16",384746.35667600937,3.847463566760094],["2020-06-23",391965.8924039054,3.919658924039054],["2020-06-30",390173.22210726264,3.9017322210726264],["2020-07-08",409075.5249081715,4.090755249081715],["2020-07-15",409270.75482992956,4.092707548299296],["2020-07-22",418334.31307606195,4.18334313076062],["2020-07-29",422335.02505634533,4.2233502505634535],["2020-08-05",436077.8547063262,4.360778547063262],["2020-08-12",435764.0836074085,4.3576408360740855],["2020-08-19",439404.69731171563,4.394046973117156],["2020-08-26",460134.27150041034,4.601342715004104],["2020-09-02",478791.18083767645,4.787911808376765],["2020-09-10",437886.8417918481,4.378868417918481],["2020-09-17",439055.2922860092,4.390552922860092],["2020-09-24",431217.30899442435,4.312173089944244],["2020-10-01",453828.5599354042,4.538285599354042],["2020-10-08",461651.6508505614,4.6165165085056135],["2020-10-15",471291.5939422151,4.7129159394221505],["2020-10-22",466049.35919066507,4.660493591906651],["2020-10-29",453966.31538131344,4.539663153813135],["2020-11-05",487160.66306169686,4.871606630616968],["2020-11-12",479156.10699911945,4.791561069991195],["2020-11-19",488810.578744409,4.88810578744409],["2020-11-27",497502.7598805835,4.975027598805835],["2020-12-04",508662.1450787044,5.086621450787044],["2020-12-11",501450.1521997176,5.014501521997176],["2020-12-18",511892.46113483066,5.118924611348307],["2020-12-28",514810.9721116857,5.148109721116858],["2021-01-05",517539.32913406246,5.175393291340624],["2021-01-12",528536.4038753647,5.285364038753647],["2021-01-20",549639.6051485784,5.496396051485784],["2021-01-27",531765.1577941359,5.3176515779413585],["2021-02-03",551711.3157744461,5.517113157744461],["2021-02-10",565414.4522453231,5.654144522453231],["2021-02-18",571091.7068329736,5.710917068329737],["2021-02-25",546078.5449245954,5.460785449245954],["2021-03-04",528929.3876867512,5.289293876867512],["2021-03-11",551029.7561053052,5.510297561053052],["2021-03-18",542045.091300643,5.42045091300643],["2021-03-25",543817.9391306399,5.438179391306399],["2021-04-01",580953.5490417179,5.809535490417179],["2021-04-09",598504.1261588183,5.985041261588183],["2021-04-16",603486.952103686,6.03486952103686],["2021-04-23",598056.9392187588,5.980569392187588],["2021-04-30",597984.7994930452,5.979847994930452],["2021-05-07",597205.7635944829,5.972057635944829],["2021-05-14",584318.2333957078,5.843182333957078],["2021-05-21",587718.3828404642,5.877183828404642],["2021-05-28",607136.4484141557,6.071364484141557],["2021-06-07",617816.6595418671,6.178166595418671],["2021-06-14",630494.9422603165,6.304949422603165],["2021-06-21",626002.7625174018,6.260027625174018],["2021-06-28",644370.7908724946,6.443707908724946],["2021-07-06",655223.5938364436,6.552235938364436],["2021-07-13",659143.0970873836,6.591430970873836],["2021-07-20",644186.948598026,6.441869485980259],["2021-07-27",659763.1282924573,6.597631282924573],["2021-08-03",671626.828989228,6.71626828989228],["2021-08-10",669510.82304105,6.6951082304105],["2021-08-17",663340.9829524597,6.633409829524597],["2021-08-24",682501.8790242474,6.825018790242474],["2021-08-31",697981.556825252,6.97981556825252],["2021-09-08",697965.6134650349,6.979656134650349],["2021-09-15",700797.1439862566,7.007971439862565],["2021-09-22",684967.0226159773,6.849670226159773],["2021-09-29",659890.8391982623,6.598908391982623],["2021-10-06",659191.7894295165,6.5919178942951655],["2021-10-13",662706.8912643841,6.627068912643842],["2021-10-20",688465.8366887283,6.884658366887283],["2021-10-27",701225.8393490198,7.012258393490198],["2021-11-03",729691.9484699826,7.296919484699826],["2021-11-10",742410.2365302455,7.424102365302455],["2021-11-17",758503.6607496772,7.5850366074967726],["2021-11-24",763137.3733482414,7.631373733482414],["2021-12-02",744581.0456294633,7.445810456294633],["2021-12-09",753192.5047822137,7.531925047822138],["2021-12-16",744896.6393270897,7.448966393270896],["2021-12-23",766334.3089960134,7.663343089960134],["2021-12-31",765156.9109410426,7.651569109410426],["2022-01-07",732024.1911945244,7.320241911945244],["2022-01-14",741145.7591014656,7.411457591014655],["2022-01-24",683401.1557736171,6.834011557736171],["2022-01-31",693492.8338750538,6.934928338750538],["2022-02-07",679134.3304559699,6.791343304559699],["2022-02-14",666867.0086942044,6.668670086942043],["2022-02-22",652319.0488449705,6.523190488449705],["2022-03-01",645481.5900976945,6.4548159009769455],["2022-03-08",613198.8598382697,6.131988598382697],["2022-03-15",633790.1099437937,6.3379010994379374],["2022-03-22",682700.2170126941,6.827002170126941],["2022-03-29",706685.4031934503,7.066854031934503],["2022-04-05",678466.8989353855,6.784668989353855],["2022-04-12",630812.6926693597,6.308126926693597],["2022-04-20",639654.6220767377,6.396546220767377],["2022-04-27",589977.1621364085,5.899771621364085],["2022-05-04",623727.7309258219,6.23727730925822],["2022-05-11",557814.2355666924,5.578142355666924],["2022-05-18",564093.2524610553,5.640932524610553],["2022-05-25",560097.9719209988,5.600979719209987],["2022-06-02",605602.4734803615,6.056024734803615],["2022-06-09",577615.9055628302,5.776159055628302],["2022-06-16",523325.84283357847,5.233258428335785],["2022-06-24",560265.4854321433,5.602654854321433],["2022-07-01",521582.58149568114,5.215825814956811],["2022-07-11",536330.0520177018,5.363300520177018],["2022-07-18",540620.2249731495,5.4062022497314945],["2022-07-25",564636.5491648283,5.646365491648282],["2022-08-01",600445.9122039276,6.004459122039276],["2022-08-08",612366.6744003271,6.1236667440032715],["2022-08-15",633869.6949374181,6.338696949374181],["2022-08-22",593333.9714901175,5.933339714901175],["2022-08-29",574601.9460745241,5.746019460745241],["2022-09-06",550908.2830943929,5.509082830943928],["2022-09-13",553542.7403975241,5.535427403975241],["2022-09-20",538729.3050320313,5.387293050320313],["2022-09-27",508161.19376384467,5.0816119376384465],["2022-10-04",536354.1671247781,5.3635416712477815],["2022-10-11",488715.06958495977,4.887150695849598],["2022-10-18",500552.3501885012,5.005523501885012],["2022-10-25",530951.7496194311,5.309517496194311],["2022-11-01",507627.9180941118,5.076279180941118],["2022-11-08",516109.23925004434,5.161092392500444],["2022-11-15",568623.4022831487,5.686234022831488],["2022-11-22",563097.2950521441,5.630972950521441],["2022-11-30",578979.1656793886,5.789791656793885],["2022-12-07",552558.4467261669,5.525584467261669],["2022-12-14",573841.5401527792,5.738415401527792],["2022-12-21",551841.1673348432,5.518411673348432],["2022-12-29",537538.9413685703,5.375389413685703],["2023-01-06",544989.6946578303,5.449896946578303],["2023-01-13",580809.30371909,5.8080930371909],["2023-01-23",604393.0645674363,6.043930645674363],["2023-01-30",598545.1320797693,5.985451320797693],["2023-02-06",631569.3451536879,6.3156934515368786],["2023-02-13",635115.2254701884,6.351152254701884],["2023-02-21",607381.2174762306,6.073812174762306],["2023-02-28",618296.687867832,6.18296687867832],["2023-03-07",626943.4858470998,6.269434858470998],["2023-03-14",634508.5430268417,6.345085430268417],["2023-03-21",664110.1395791505,6.641101395791504],["2023-03-28",655919.719035791,6.55919719035791],["2023-04-04",676830.2919239505,6.768302919239505],["2023-04-12",662940.4152043046,6.629404152043046],["2023-04-19",669892.4665769285,6.698924665769285],["2023-04-26",661830.2008948014,6.618302008948014],["2023-05-03",676153.3246996534,6.761533246996534],["2023-05-10",696245.3719749082,6.962453719749082],["2023-05-17",722308.7383240516,7.223087383240516],["2023-05-24",728176.1988923595,7.281761988923595],["2023-06-01",803866.8558845542,8.038668558845542],["2023-06-08",802566.6149944088,8.025666149944088],["2023-06-15",845300.666965699,8.453006669656991],["2023-06-23",824789.2207509513,8.247892207509514],["2023-06-30",838667.7153972896,8.386677153972895],["2023-07-10",832668.3507727961,8.32668350772796],["2023-07-17",872936.1781884101,8.729361781884101],["2023-07-24",849434.0455016978,8.494340455016978],["2023-07-31",871639.6309850613,8.716396309850612],["2023-08-07",884441.3276462432,8.844413276462431],["2023-08-14",865822.6305736335,8.658226305736335],["2023-08-21",862244.991896173,8.62244991896173],["2023-08-28",867580.6115209233,8.675806115209234],["2023-09-05",893297.1252868467,8.932971252868466],["2023-09-12",871770.9730544704,8.717709730544703],["2023-09-19",862867.810465084,8.62867810465084],["2023-09-26",825173.5359616952,8.251735359616953],["2023-10-03",832090.670675911,8.32090670675911],["2023-10-10",873384.0294339831,8.733840294339831],["2023-10-17",877418.2089730307,8.774182089730306],["2023-10-24",859002.8230162988,8.590028230162988],["2023-10-31",841838.2750165447,8.418382750165447],["2023-11-07",895009.1693807957,8.950091693807957],["2023-11-14",941512.1974864479,9.415121974864478],["2023-11-21",942531.4684170131,9.42531468417013],["2023-11-29",939956.8540208241,9.399568540208241],["2023-12-06",915697.9403284019,9.15697940328402],["2023-12-13",966498.8833160406,9.664988833160406],["2023-12-20",972958.1032199856,9.729581032199857],["2023-12-28",995814.4421750125,9.958144421750125],["2024-01-05",957597.20248857,9.5759720248857],["2024-01-12",1003798.7557760106,10.037987557760106],["2024-01-22",1057352.0864258793,10.573520864258793],["2024-01-29",1092289.8304788836,10.922898304788836],["2024-02-05",1126465.2445246596,11.264652445246595],["2024-02-12",1157907.192354644,11.57907192354644],["2024-02-20",1128856.0868079893,11.288560868079893],["2024-02-27",1182312.7715608298,11.823127715608297],["2024-03-05",1218442.6461048787,12.184426461048787],["2024-03-12",1244238.2713808136,12.442382713808136],["2024-03-19",1233026.8970856017,12.330268970856016],["2024-03-26",1268301.4718417458,12.683014718417457],["2024-04-03",1281631.3484351267,12.816313484351268],["2024-04-10",1275682.5210506688,12.756825210506689],["2024-04-17",1231544.3758489361,12.315443758489362],["2024-04-24",1218630.270262405,12.186302702624051],["2024-05-01",1208916.9306407655,12.089169306407655],["2024-05-08",1279295.5599959076,12.792955599959075],["2024-05-15",1331242.3593764391,13.312423593764391],["2024-05-22",1327829.184252714,13.27829184252714],["2024-05-30",1332400.3535830267,13.324003535830267],["2024-06-06",1358126.3263997033,13.581263263997032],["2024-06-13",1425987.3637064057,14.259873637064057],["2024-06-21",1425438.3740621111,14.254383740621112],["2024-06-28",1414519.274625954,14.14519274625954],["2024-07-08",1478698.4333350805,14.786984333350805],["2024-07-15",1457614.689642573,14.57614689642573],["2024-07-22",1388778.0292241455,13.887780292241455],["2024-07-29",1313934.669770646,13.13934669770646],["2024-08-05",1227049.6777529446,12.270496777529447],["2024-08-12",1297045.1594452274,12.970451594452273],["2024-08-19",1383967.4668714362,13.839674668714363],["2024-08-26",1353270.8157953445,13.532708157953445],["2024-09-03",1298905.0620610027,12.989050620610026],["2024-09-10",1292383.4741195608,12.923834741195607],["2024-09-17",1378468.8631201598,13.784688631201599],["2024-09-24",1440770.982437061,14.40770982437061],["2024-10-01",1427718.0858428306,14.277180858428306],["2024-10-08",1476744.0911015593,14.767440911015594],["2024-10-15",1462736.68480075,14.627366848007501],["2024-10-22",1487816.8228932158,14.878168228932157],["2024-10-29",1506380.9367853482,15.063809367853482],["2024-11-05",1484477.943209283,14.84477943209283],["2024-11-12",1532026.3310757368,15.320263310757367],["2024-11-19",1510847.550185007,15.108475501850071],["2024-11-26",1512846.297703782,15.12846297703782],["2024-12-04",1574292.426146729,15.742924261467289],["2024-12-11",1584658.7113653733,15.846587113653733],["2024-12-18",1550661.6282102163,15.506616282102163],["2024-12-26",1606471.6476771338,16.064716476771338],["2025-01-03",1605462.8439663094,16.054628439663094],["2025-01-13",1580879.297052969,15.80879297052969],["2025-01-21",1684525.8836973014,16.845258836973013],["2025-01-28",1583097.7183771408,15.830977183771408],["2025-02-04",1611779.4190082755,16.117794190082755],["2025-02-11",1630791.57130239,16.3079157130239],["2025-02-19",1612933.061035815,16.12933061035815],["2025-02-26",1523491.2306958768,15.234912306958767],["2025-03-05",1456601.2330998944,14.566012330998944],["2025-03-12",1403017.32866215,14.030173286621501],["2025-03-19",1417563.1359764272,14.175631359764273],["2025-03-26",1398185.0422867828,13.981850422867828],["2025-04-02",1361492.1526920556,13.614921526920556],["2025-04-09",1357662.4014610504,13.576624014610504],["2025-04-16",1274965.9056710366,12.749659056710366],["2025-04-24",1352754.7117491243,13.527547117491244],["2025-05-01",1421037.2172020057,14.210372172020056],["2025-05-08",1458044.090445162,14.58044090445162],["2025-05-15",1576170.4894745157,15.761704894745156],["2025-05-22",1569103.3015328627,15.691033015328626],["2025-05-30",1581860.6537607275,15.818606537607275],["2025-06-06",1648263.0191865866,16.482630191865866],["2025-06-13",1661303.5770311356,16.613035770311356],["2025-06-23",1678285.1406399172,16.78285140639917],["2025-06-30",1777634.7836765388,17.77634783676539],["2025-07-08",1773510.3637763658,17.735103637763658],["2025-07-15",1822357.4406929517,18.223574406929515],["2025-07-22",1812910.3010681372,18.129103010681373],["2025-07-29",1886002.2922926212,18.860022922926213],["2025-08-05",1869464.267853101,18.69464267853101],["2025-08-12",1938538.309560501,19.38538309560501],["2025-08-19",1866167.1320726208,18.661671320726207],["2025-08-26",1886578.9712615856,18.865789712615857],["2025-09-03",1871221.837162666,18.712218371626662],["2025-09-10",1993432.9964105086,19.934329964105086],["2025-09-17",2007469.669166573,20.074696691665732],["2025-09-24",2044343.995334299,20.443439953342992],["2025-10-01",2078383.4756416294,20.783834756416294],["2025-10-08",2133791.9851214928,21.337919851214927],["2025-10-15",2129739.346141229,21.297393461412288],["2025-10-22",2094048.8146295543,20.940488146295543],["2025-10-29",2260656.496931934,22.606564969319336],["2025-11-05",2193418.2151434924,21.934182151434925],["2025-11-12",2159672.412055859,21.596724120558587],["2025-11-19",2097764.712273671,20.97764712273671],["2025-11-26",2157260.5561201945,21.572605561201947],["2025-12-04",2188741.165377306,21.887411653773057],["2025-12-11",2218694.7723084628,22.18694772308463],["2025-12-18",2092185.526065835,20.92185526065835],["2025-12-26",2185146.2760622413,21.851462760622415],["2026-01-05",2226664.5478981086,22.266645478981086],["2026-01-12",2259824.056824556,22.59824056824556],["2026-01-20",2215739.19101027,22.1573919101027],["2026-01-27",2326850.5200852663,23.268505200852662],["2026-02-03",2254665.3196146656,22.546653196146657],["2026-02-10",2260986.060641223,22.60986060641223],["2026-02-18",2275138.58248303,22.7513858248303],["2026-02-25",2341344.6473960974,23.413446473960974],["2026-03-04",2270403.131512377,22.70403131512377],["2026-03-11",2295113.066033739,22.95113066033739],["2026-03-18",2254026.969736526,22.540269697365257],["2026-03-25",2251118.5089266673,22.51118508926667],["2026-04-01",2212950.377233445,22.129503772334452],["2026-04-09",2373303.1576342653,23.733031576342654],["2026-04-16",2525283.3253360977,25.25283325336098],["2026-04-23",2609006.5479667694,26.090065479667693],["2026-04-30",2660266.2210059315,26.602662210059314],["2026-05-07",2731295.3637133865,27.312953637133866],["2026-05-14",2823350.7810586044,28.233507810586044],["2026-05-21",2756026.2721551512,27.560262721551513],["2026-05-29",2856052.759672432,28.560527596724324],["2026-06-05",2743950.346459419,27.43950346459419],["2026-06-12",2787676.939187423,27.87676939187423],["2026-06-22",2905034.467635537,29.05034467635537],["2026-06-29",2818351.0043013636,28.183510043013637],["2026-07-07",2768480.058415893,27.68480058415893],["2026-07-14",2819671.2648927327,28.196712648927328],["2026-07-21",2786723.716451724,27.867237164517242],["2026-07-28",2629634.7565728324,26.296347565728322],["2026-08-04",2917468.1894113068,29.174681894113068],["2026-08-11",2914274.1441854965,29.142741441854966],["2026-08-18",2834942.7532789684,28.349427532789683],["2026-08-25",2814404.266402604,28.144042664026042],["2026-09-01",2788403.181978229,27.88403181978229],["2026-09-09",2864974.8153757174,28.649748153757173],["2026-09-16",2785518.6758181206,27.855186758181205],["2026-09-23",2919393.3553485344,29.193933553485344],["2026-09-30",2933671.573255897,29.33671573255897],["2026-10-07",3043540.82190567,30.4354082190567],["2026-10-13",2983056.296985597,29.83056296985597]]},{"variant":"core","policy":"monthly_exact","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2885124.978040484,"cagr":0.3531965123549574,"realCagr":0.32019171937069024,"maxDrawdown":-0.3818488641458362,"volatility":0.24872437159760855,"maxUnderwater":354,"cost":6872.556379581448,"traded":6431934.903200605,"fills":3129,"events":134,"maxParticipation":0.003084688385818357,"pending":129.5268295984206,"curve":[["2015-09-01",99778.01714102429,0.9977801714102429],["2015-09-09",102689.2299905339,1.026892299905339],["2015-09-16",104658.54229352188,1.0465854229352187],["2015-09-23",101847.65851200405,1.0184765851200406],["2015-09-30",101899.30782984507,1.0189930782984506],["2015-10-07",105973.29412221625,1.0597329412221625],["2015-10-14",106561.34285422604,1.0656134285422603],["2015-10-21",107146.00849258523,1.0714600849258522],["2015-10-28",112855.98413714973,1.1285598413714972],["2015-11-04",114302.9559374291,1.143029559374291],["2015-11-11",115206.55837926677,1.1520655837926677],["2015-11-18",115876.95390711116,1.1587695390711117],["2015-11-25",116578.22805261935,1.1657822805261935],["2015-12-03",117744.08168271398,1.1774408168271397],["2015-12-10",117239.71347837667,1.1723971347837667],["2015-12-17",116966.32556922329,1.1696632556922328],["2015-12-24",118688.32897145634,1.1868832897145634],["2016-01-04",116123.18194880571,1.161231819488057],["2016-01-11",110059.88332080143,1.1005988332080143],["2016-01-19",106264.85909082889,1.062648590908289],["2016-01-26",109159.31421101306,1.0915931421101306],["2016-02-02",111237.32191767075,1.1123732191767075],["2016-02-09",104830.22759407888,1.0483022759407887],["2016-02-17",110667.76918490382,1.1066776918490382],["2016-02-24",112926.37369484939,1.129263736948494],["2016-03-02",117042.23523375145,1.1704223523375143],["2016-03-09",116121.91285859318,1.1612191285859317],["2016-03-16",119855.17186951026,1.1985517186951027],["2016-03-23",120812.83058652113,1.2081283058652112],["2016-03-31",123191.81412843699,1.2319181412843698],["2016-04-07",122018.17564012168,1.220181756401217],["2016-04-14",123850.54306832241,1.2385054306832242],["2016-04-21",123204.31096861282,1.2320431096861282],["2016-04-28",121463.49410886205,1.2146349410886206],["2016-05-05",120518.80988467242,1.205188098846724],["2016-05-12",122268.98193124746,1.2226898193124747],["2016-05-19",123775.32465030896,1.2377532465030896],["2016-05-26",129391.75537970127,1.2939175537970127],["2016-06-03",130850.89071382958,1.3085089071382958],["2016-06-10",129979.24876667054,1.2997924876667055],["2016-06-17",128970.33107290813,1.2897033107290812],["2016-06-24",126830.20315918818,1.2683020315918818],["2016-07-01",129929.7218818964,1.299297218818964],["2016-07-11",134133.19877388427,1.3413319877388428],["2016-07-18",136611.16528410188,1.3661116528410189],["2016-07-25",139353.48894555072,1.3935348894555073],["2016-08-01",141578.34062540662,1.4157834062540662],["2016-08-08",143126.14895458415,1.4312614895458415],["2016-08-15",145384.65248588825,1.4538465248588825],["2016-08-22",145295.41636786723,1.4529541636786723],["2016-08-29",146211.67977986243,1.4621167977986242],["2016-09-06",147225.6293443918,1.472256293443918],["2016-09-13",142462.60332619268,1.4246260332619267],["2016-09-20",144877.68909904486,1.4487768909904486],["2016-09-27",148301.5913697319,1.483015913697319],["2016-10-04",148567.17075906653,1.4856717075906654],["2016-10-11",147612.7395709724,1.4761273957097238],["2016-10-18",148118.35743331755,1.4811835743331756],["2016-10-25",151691.83323343867,1.5169183323343867],["2016-11-01",148118.83527249756,1.4811883527249756],["2016-11-08",149894.1252050393,1.498941252050393],["2016-11-15",149612.87869327402,1.4961287869327402],["2016-11-22",156094.51292116608,1.5609451292116607],["2016-11-30",154116.08728569245,1.5411608728569246],["2016-12-07",155913.15965397542,1.5591315965397543],["2016-12-14",157989.36481801525,1.5798936481801524],["2016-12-21",160046.94770611197,1.6004694770611196],["2016-12-29",160116.86670193126,1.6011686670193126],["2017-01-06",160856.99132697415,1.6085699132697415],["2017-01-13",162649.83043559108,1.6264983043559107],["2017-01-23",163898.43732440402,1.6389843732440401],["2017-01-30",167757.2949116306,1.677572949116306],["2017-02-06",169742.7549876594,1.697427549876594],["2017-02-13",171161.62018485524,1.7116162018485523],["2017-02-21",174849.8623943439,1.7484986239434388],["2017-02-28",172396.34994221845,1.7239634994221846],["2017-03-07",172906.97256745075,1.7290697256745076],["2017-03-14",175282.26687687598,1.7528226687687598],["2017-03-21",175628.7282700257,1.756287282700257],["2017-03-28",178490.73411444615,1.7849073411444616],["2017-04-04",178543.30214496548,1.7854330214496548],["2017-04-11",176612.74201592058,1.7661274201592059],["2017-04-19",176669.92971144008,1.7666992971144009],["2017-04-26",181638.52426268603,1.8163852426268603],["2017-05-03",184664.32641754334,1.8466432641754333],["2017-05-10",188788.50274420457,1.8878850274420458],["2017-05-17",187116.864274423,1.8711686427442298],["2017-05-24",193013.67764758473,1.9301367764758472],["2017-06-01",195651.82131122128,1.9565182131122127],["2017-06-08",201673.16395128923,2.0167316395128925],["2017-06-15",194135.36721973453,1.9413536721973452],["2017-06-22",199286.20009484136,1.9928620009484137],["2017-06-29",193641.82406558053,1.9364182406558053],["2017-07-07",195114.251661205,1.95114251661205],["2017-07-14",203434.76300695972,2.0343476300695973],["2017-07-21",206043.48281951636,2.0604348281951634],["2017-07-28",204396.5687532842,2.043965687532842],["2017-08-04",203378.05737961884,2.0337805737961885],["2017-08-11",199991.4802314136,1.999914802314136],["2017-08-18",201388.97144322746,2.0138897144322745],["2017-08-25",202467.1027120802,2.024671027120802],["2017-09-01",207469.92990032278,2.074699299003228],["2017-09-11",208081.9252453996,2.080819252453996],["2017-09-18",211180.67559135082,2.1118067559135083],["2017-09-25",205578.68329680018,2.055786832968002],["2017-10-02",211815.50128179364,2.1181550128179363],["2017-10-09",215397.0306333481,2.153970306333481],["2017-10-16",219996.4724489484,2.199964724489484],["2017-10-23",219031.26294439446,2.1903126294439446],["2017-10-30",226196.3187606752,2.261963187606752],["2017-11-06",230215.04866431572,2.302150486643157],["2017-11-13",229276.02672719542,2.2927602672719543],["2017-11-20",230787.1991393887,2.307871991393887],["2017-11-28",233897.72016908182,2.338977201690818],["2017-12-05",221790.342015969,2.2179034201596903],["2017-12-12",225613.1580283547,2.256131580283547],["2017-12-19",229342.21266464898,2.29342212664649],["2017-12-27",227644.91356253813,2.276449135625381],["2018-01-04",235482.64283249236,2.3548264283249236],["2018-01-11",238411.38817741716,2.3841138817741716],["2018-01-19",245095.50877266956,2.4509550877266957],["2018-01-26",251298.8850168367,2.512988850168367],["2018-02-02",243218.19030279233,2.4321819030279235],["2018-02-09",233136.0446110411,2.331360446110411],["2018-02-16",242318.47074595012,2.423184707459501],["2018-02-26",248963.42569309744,2.4896342569309744],["2018-03-05",245410.78122345576,2.4541078122345574],["2018-03-12",255772.3685672661,2.557723685672661],["2018-03-19",247501.13230879934,2.4750113230879935],["2018-03-26",243701.69294966696,2.4370169294966697],["2018-04-03",233160.40460020397,2.3316040460020395],["2018-04-10",237712.16566853478,2.3771216566853477],["2018-04-17",243533.87486500744,2.4353387486500746],["2018-04-24",231608.14777047667,2.316081477704767],["2018-05-01",237293.07278606383,2.372930727860638],["2018-05-08",242598.30534202282,2.4259830534202282],["2018-05-15",245657.4346498115,2.456574346498115],["2018-05-22",246229.5911389228,2.462295911389228],["2018-05-30",249153.74067413606,2.4915374067413607],["2018-06-06",258595.07669232777,2.5859507669232777],["2018-06-13",257758.05100729573,2.5775805100729574],["2018-06-20",258025.2038856208,2.5802520388562082],["2018-06-27",245556.29452230703,2.45556294522307],["2018-07-05",249989.86476029013,2.4998986476029015],["2018-07-12",255218.81114003496,2.5521881114003495],["2018-07-19",258256.70830505036,2.5825670830505034],["2018-07-26",260956.7387609217,2.609567387609217],["2018-08-02",260140.97760809236,2.601409776080924],["2018-08-09",262969.40492529375,2.6296940492529375],["2018-08-16",257304.00350646785,2.5730400350646785],["2018-08-23",259763.36969474785,2.5976336969474785],["2018-08-30",268526.24410093314,2.6852624410093315],["2018-09-07",261721.81323508176,2.6172181323508177],["2018-09-14",265603.85659566417,2.6560385659566417],["2018-09-21",265273.37038582464,2.6527337038582464],["2018-09-28",267724.1167726782,2.6772411677267822],["2018-10-05",259200.48361648407,2.5920048361648407],["2018-10-12",247931.31581924963,2.4793131581924963],["2018-10-19",244680.58183035816,2.4468058183035817],["2018-10-26",232959.9191144812,2.329599191144812],["2018-11-02",241164.21737342066,2.4116421737342066],["2018-11-09",242048.10499805518,2.420481049980552],["2018-11-16",234847.7851377668,2.348477851377668],["2018-11-26",230971.69388431511,2.309716938843151],["2018-12-03",243745.23399731013,2.437452339973101],["2018-12-11",230720.16503525,2.3072016503525],["2018-12-18",227063.66363741545,2.2706366363741544],["2018-12-26",219995.4861792099,2.199954861792099],["2019-01-03",215301.8013187586,2.153018013187586],["2019-01-10",231458.44317447598,2.31458443174476],["2019-01-17",234441.38932749943,2.3444138932749943],["2019-01-25",242193.51050838854,2.4219351050838855],["2019-02-01",243079.213306395,2.43079213306395],["2019-02-08",244387.05128241392,2.443870512824139],["2019-02-15",250250.20658506837,2.502502065850684],["2019-02-25",254773.9859828338,2.5477398598283383],["2019-03-04",255844.87266850666,2.5584487266850666],["2019-03-11",256073.94809992885,2.5607394809992887],["2019-03-18",262661.840585368,2.6266184058536797],["2019-03-25",264518.0989184048,2.645180989184048],["2019-04-01",271297.19320019695,2.7129719320019694],["2019-04-08",276649.59488513815,2.7664959488513814],["2019-04-15",278191.51686687506,2.7819151686687507],["2019-04-23",284910.63942858233,2.8491063942858235],["2019-04-30",284195.11288741266,2.8419511288741264],["2019-05-07",276636.1660838907,2.766361660838907],["2019-05-14",268729.30972532916,2.6872930972532916],["2019-05-21",266030.3264249199,2.660303264249199],["2019-05-29",257987.22617427647,2.5798722617427647],["2019-06-05",257784.42774721875,2.5778442774721877],["2019-06-12",265608.0832052676,2.6560808320526763],["2019-06-19",270243.99973545916,2.7024399973545914],["2019-06-26",272913.8756160352,2.729138756160352],["2019-07-03",280951.18269384856,2.809511826938486],["2019-07-11",283339.284265839,2.83339284265839],["2019-07-18",287864.16972163646,2.8786416972163646],["2019-07-25",291253.27866155055,2.9125327866155053],["2019-08-01",284336.8419164813,2.8433684191648134],["2019-08-08",280792.9552119852,2.807929552119852],["2019-08-15",271647.0611437146,2.716470611437146],["2019-08-22",281567.25309098687,2.8156725309098687],["2019-08-29",281225.48532767326,2.8122548532767326],["2019-09-06",288903.6853505359,2.889036853505359],["2019-09-13",292416.60036148055,2.9241660036148054],["2019-09-20",289530.49886794796,2.8953049886794795],["2019-09-27",285982.39039356186,2.8598239039356184],["2019-10-04",288763.74225074274,2.8876374225074275],["2019-10-11",292860.68547680456,2.9286068547680455],["2019-10-18",294272.94269195653,2.9427294269195654],["2019-10-25",302036.7103355132,3.0203671033551323],["2019-11-01",304306.3541777179,3.0430635417771787],["2019-11-08",308764.9311793606,3.087649311793606],["2019-11-15",311526.1709813334,3.115261709813334],["2019-11-22",309330.27375032863,3.0933027375032864],["2019-12-02",309362.94133595895,3.0936294133595896],["2019-12-09",311976.05071998044,3.1197605071998042],["2019-12-16",321612.5231953514,3.216125231953514],["2019-12-23",326798.9439605429,3.267989439605429],["2019-12-31",326267.89919682615,3.2626789919682615],["2020-01-08",332584.2438065655,3.3258424380656546],["2020-01-15",334861.46949053876,3.3486146949053874],["2020-01-23",341764.0688975779,3.4176406889757787],["2020-01-30",336760.60556364636,3.3676060556364638],["2020-02-06",347530.77898398676,3.4753077898398677],["2020-02-13",356023.302469252,3.5602330246925202],["2020-02-21",349549.37434125243,3.495493743412524],["2020-02-28",320340.31760059256,3.2034031760059256],["2020-03-06",318396.2603919945,3.183962603919945],["2020-03-13",297363.05075158627,2.9736305075158627],["2020-03-20",262907.32848338364,2.6290732848338365],["2020-03-27",290347.44795040897,2.90347447950409],["2020-04-03",287362.29959148244,2.8736229959148245],["2020-04-13",315313.6971784899,3.1531369717848987],["2020-04-20",329170.05804194306,3.291700580419431],["2020-04-27",335135.9517585869,3.3513595175858693],["2020-05-04",332270.95443761535,3.3227095443761536],["2020-05-11",348765.82494826935,3.4876582494826933],["2020-05-18",349598.08271540917,3.4959808271540918],["2020-05-26",356653.71157885226,3.5665371157885226],["2020-06-02",366775.49567051453,3.6677549567051453],["2020-06-09",381098.49693108466,3.8109849693108466],["2020-06-16",378784.5303029702,3.787845303029702],["2020-06-23",385246.29992469255,3.8524629992469253],["2020-06-30",383450.8190451368,3.834508190451368],["2020-07-08",401581.23953755654,4.015812395375566],["2020-07-15",401777.30423392646,4.017773042339265],["2020-07-22",410670.31452912494,4.10670314529125],["2020-07-29",414609.8068986977,4.146098068986977],["2020-08-05",427653.47036657744,4.276534703665774],["2020-08-12",427861.24283787503,4.27861242837875],["2020-08-19",431417.21242749144,4.314172124274914],["2020-08-26",451539.3349421587,4.515393349421587],["2020-09-02",470044.0409297455,4.700440409297455],["2020-09-10",430629.6511426324,4.306296511426324],["2020-09-17",432210.7087806539,4.322107087806539],["2020-09-24",424729.5800544013,4.247295800544013],["2020-10-01",445819.9465183568,4.458199465183568],["2020-10-08",453500.2476378779,4.535002476378779],["2020-10-15",462978.6434910287,4.629786434910287],["2020-10-22",457829.9810478397,4.578299810478397],["2020-10-29",445956.2479605629,4.459562479605629],["2020-11-05",478886.686615088,4.78886686615088],["2020-11-12",470691.5941347673,4.706915941347673],["2020-11-19",480011.4844700422,4.800114844700422],["2020-11-27",488450.30048730207,4.884503004873021],["2020-12-04",498904.20721728785,4.989042072172879],["2020-12-11",491753.3300014562,4.917533300014562],["2020-12-18",502456.67434745317,5.024566743474532],["2020-12-28",505225.8059667973,5.052258059667973],["2021-01-05",507138.6198475262,5.0713861984752615],["2021-01-12",515650.68091935024,5.156506809193503],["2021-01-20",535550.8839616886,5.355508839616886],["2021-01-27",519977.2536519583,5.199772536519583],["2021-02-03",538912.7271823387,5.389127271823387],["2021-02-10",551891.7462573525,5.518917462573525],["2021-02-18",556311.8150658136,5.563118150658136],["2021-02-25",531557.5823808829,5.315575823808829],["2021-03-04",516268.77144006797,5.16268771440068],["2021-03-11",537534.3135121509,5.375343135121509],["2021-03-18",529173.3715502358,5.291733715502358],["2021-03-25",530711.0099986339,5.307110099986339],["2021-04-01",564393.5987498837,5.643935987498837],["2021-04-09",581501.8106858939,5.815018106858939],["2021-04-16",586433.7415826875,5.864337415826875],["2021-04-23",581130.6654494733,5.811306654494733],["2021-04-30",581097.9520955506,5.810979520955506],["2021-05-07",580456.9428596317,5.804569428596317],["2021-05-14",567877.68082992,5.6787768082992],["2021-05-21",571209.241048757,5.712092410487569],["2021-05-28",590018.9676067801,5.900189676067801],["2021-06-07",599531.4938768314,5.995314938768313],["2021-06-14",611959.0214329229,6.11959021432923],["2021-06-21",607300.9600974146,6.073009600974146],["2021-06-28",624857.416464818,6.248574164648179],["2021-07-06",635246.2952026828,6.352462952026828],["2021-07-13",639049.5909706868,6.390495909706868],["2021-07-20",624555.7857874689,6.245557857874689],["2021-07-27",639660.5839458406,6.396605839458406],["2021-08-03",651048.5713959279,6.510485713959279],["2021-08-10",648839.5211590899,6.488395211590898],["2021-08-17",642501.004417231,6.42501004417231],["2021-08-24",661207.7944489457,6.612077944489457],["2021-08-31",676425.0974433841,6.764250974433841],["2021-09-08",676346.338102131,6.76346338102131],["2021-09-15",679008.19899914,6.7900819899914],["2021-09-22",663875.3984936211,6.638753984936211],["2021-09-29",640217.1068152548,6.402171068152548],["2021-10-06",639098.3018536732,6.390983018536732],["2021-10-13",642190.1094282405,6.421901094282404],["2021-10-20",667320.862450161,6.67320862450161],["2021-10-27",679003.7114480437,6.7900371144804375],["2021-11-03",706098.2269916802,7.060982269916802],["2021-11-10",718012.74425926,7.1801274425926005],["2021-11-17",733460.8314211596,7.334608314211596],["2021-11-24",737527.6426169799,7.3752764261697985],["2021-12-02",719305.3650134179,7.193053650134179],["2021-12-09",729667.8125162793,7.296678125162793],["2021-12-16",722701.1161716097,7.2270111617160975],["2021-12-23",742257.5450956213,7.422575450956213],["2021-12-31",741214.3191629262,7.412143191629261],["2022-01-07",709186.5198643223,7.091865198643223],["2022-01-14",718092.550587211,7.180925505872111],["2022-01-24",662171.7571447686,6.621717571447686],["2022-01-31",671927.9537757662,6.719279537757662],["2022-02-07",658333.9185855493,6.583339185855493],["2022-02-14",646191.4628712762,6.461914628712762],["2022-02-22",632149.7131170502,6.321497131170503],["2022-03-01",625284.8550516724,6.252848550516724],["2022-03-08",593774.6728448975,5.937746728448975],["2022-03-15",614146.6122518445,6.141466122518445],["2022-03-22",663361.185005742,6.63361185005742],["2022-03-29",689151.1060946524,6.891511060946525],["2022-04-05",662778.7809542342,6.627787809542342],["2022-04-12",616300.2867856572,6.163002867856572],["2022-04-20",624967.0852884959,6.249670852884959],["2022-04-27",576447.0330677952,5.764470330677952],["2022-05-04",609545.1258125603,6.095451258125603],["2022-05-11",543277.5792906217,5.432775792906217],["2022-05-18",549720.2585855906,5.497202585855907],["2022-05-25",545534.7212672215,5.455347212672215],["2022-06-02",591858.8794211193,5.918588794211193],["2022-06-09",563670.6965296568,5.636706965296567],["2022-06-16",509599.7670378839,5.095997670378839],["2022-06-24",547097.2347017346,5.470972347017346],["2022-07-01",507926.3679722265,5.079263679722265],["2022-07-11",522285.2600391818,5.222852600391818],["2022-07-18",526465.7616916696,5.264657616916696],["2022-07-25",549859.2327510949,5.4985923275109485],["2022-08-01",584681.9998461412,5.846819998461412],["2022-08-08",596070.1180695656,5.960701180695656],["2022-08-15",617152.1416431882,6.171521416431882],["2022-08-22",578132.0851693082,5.781320851693082],["2022-08-29",560128.8138659466,5.601288138659466],["2022-09-06",537777.2987730689,5.3777729877306895],["2022-09-13",539083.8446335561,5.390838446335561],["2022-09-20",524736.1079100395,5.247361079100395],["2022-09-27",495883.36601193337,4.958833660119334],["2022-10-04",522337.7936036054,5.223377936036054],["2022-10-11",475929.03625708,4.7592903625708],["2022-10-18",487447.1960449865,4.874471960449865],["2022-10-25",516954.3442419379,5.169543442419379],["2022-11-01",494074.03111840726,4.940740311184072],["2022-11-08",502031.32045616314,5.020313204561631],["2022-11-15",555950.686512572,5.55950686512572],["2022-11-22",550074.9759412302,5.500749759412302],["2022-11-30",566347.7725091809,5.663477725091809],["2022-12-07",540008.3238600879,5.400083238600879],["2022-12-14",560341.829936181,5.60341829936181],["2022-12-21",539283.1278765367,5.3928312787653665],["2022-12-29",526411.8356939859,5.264118356939859],["2023-01-06",534628.9010122997,5.346289010122997],["2023-01-13",569791.7573583379,5.6979175735833785],["2023-01-23",592935.9352130442,5.929359352130442],["2023-01-30",587217.2166613477,5.872172166613477],["2023-02-06",619006.1719501951,6.190061719501951],["2023-02-13",622874.8781952085,6.228748781952085],["2023-02-21",596261.5156769276,5.962615156769276],["2023-02-28",606080.3245645794,6.060803245645794],["2023-03-07",614405.4145575707,6.144054145575707],["2023-03-14",620841.8636162776,6.208418636162776],["2023-03-21",648830.4451099111,6.488304451099111],["2023-03-28",640299.7895911954,6.4029978959119545],["2023-04-04",659804.5277390924,6.5980452773909235],["2023-04-12",646263.6640717675,6.462636640717675],["2023-04-19",653037.3501755708,6.530373501755708],["2023-04-26",645178.2903257518,6.451782903257517],["2023-05-03",658865.6321961404,6.588656321961404],["2023-05-10",678810.5202008903,6.788105202008903],["2023-05-17",704400.4316097173,7.0440043160971735],["2023-05-24",710037.1098164461,7.1003710981644605],["2023-06-01",784614.7727596317,7.846147727596318],["2023-06-08",783776.7226087124,7.837767226087124],["2023-06-15",823852.0061271612,8.238520061271611],["2023-06-23",803321.5158145279,8.033215158145278],["2023-06-30",817043.0957913578,8.170430957913577],["2023-07-10",811148.3405994731,8.111483405994731],["2023-07-17",850369.2575791153,8.503692575791153],["2023-07-24",827466.2685557003,8.274662685557002],["2023-07-31",849100.7808723614,8.491007808723614],["2023-08-07",861430.7846938877,8.614307846938877],["2023-08-14",843373.6382347029,8.433736382347028],["2023-08-21",839933.8682480397,8.399338682480398],["2023-08-28",845096.6795487156,8.450966795487156],["2023-09-05",870448.5566425286,8.704485566425285],["2023-09-12",849492.8343600035,8.494928343600035],["2023-09-19",840363.4696366154,8.403634696366154],["2023-09-26",804048.688848728,8.04048688848728],["2023-10-03",810067.5629140955,8.100675629140955],["2023-10-10",850251.3866168272,8.502513866168272],["2023-10-17",854184.8894779067,8.541848894779067],["2023-10-24",836267.91266037,8.3626791266037],["2023-10-31",819566.304550481,8.19566304550481],["2023-11-07",871628.6564782321,8.71628656478232],["2023-11-14",917417.7846976356,9.174177846976356],["2023-11-21",918451.5710225134,9.184515710225135],["2023-11-29",915699.1775275295,9.156991775275296],["2023-12-06",891833.2596710299,8.918332596710298],["2023-12-13",940827.5979013798,9.408275979013798],["2023-12-20",947635.6267270227,9.476356267270226],["2023-12-28",969772.81959523,9.697728195952301],["2024-01-05",933163.6992926098,9.331636992926098],["2024-01-12",977685.2627014391,9.77685262701439],["2024-01-22",1027764.5047849678,10.277645047849678],["2024-01-29",1061454.3322680793,10.614543322680793],["2024-02-05",1092474.873315295,10.92474873315295],["2024-02-12",1122556.215715348,11.22556215715348],["2024-02-20",1094735.466999793,10.94735466999793],["2024-02-27",1144421.258251092,11.44421258251092],["2024-03-05",1174422.0788520025,11.744220788520025],["2024-03-12",1199863.2354416964,11.998632354416964],["2024-03-19",1192744.2274061474,11.927442274061473],["2024-03-26",1224923.8260421013,12.249238260421013],["2024-04-03",1239556.6438755668,12.395566438755667],["2024-04-10",1233817.5568476564,12.338175568476563],["2024-04-17",1191180.9639278674,11.911809639278674],["2024-04-24",1178737.6177094358,11.787376177094357],["2024-05-01",1169330.4808768784,11.693304808768783],["2024-05-08",1240024.66274805,12.400246627480499],["2024-05-15",1291235.4053296386,12.912354053296387],["2024-05-22",1287012.1411108107,12.870121411108107],["2024-05-30",1293739.4017522503,12.937394017522502],["2024-06-06",1317097.5094947144,13.170975094947144],["2024-06-13",1385337.8347361619,13.853378347361618],["2024-06-21",1385424.5379057822,13.854245379057822],["2024-06-28",1374879.8970985925,13.748798970985925],["2024-07-08",1436857.4060789575,14.368574060789575],["2024-07-15",1416345.714061461,14.163457140614609],["2024-07-22",1349472.170721,13.494721707210001],["2024-07-29",1276721.6343937595,12.767216343937596],["2024-08-05",1192002.07121778,11.9200207121778],["2024-08-12",1259933.3207828428,12.599333207828428],["2024-08-19",1344936.8227201428,13.449368227201427],["2024-08-26",1314576.2870815683,13.145762870815682],["2024-09-03",1260722.1372925972,12.607221372925972],["2024-09-10",1252683.5529741845,12.526835529741845],["2024-09-17",1335229.000624001,13.35229000624001],["2024-09-24",1394308.926233844,13.94308926233844],["2024-10-01",1382132.7114627517,13.821327114627517],["2024-10-08",1429605.6593841321,14.296056593841321],["2024-10-15",1416067.8991240505,14.160678991240506],["2024-10-22",1440363.6925363746,14.403636925363745],["2024-10-29",1458320.0738281533,14.583200738281533],["2024-11-05",1436302.7017712197,14.363027017712197],["2024-11-12",1481112.2776005901,14.8111227760059],["2024-11-19",1458857.0036040032,14.588570036040032],["2024-11-26",1462721.9088068218,14.627219088068218],["2024-12-04",1520680.5351681286,15.206805351681286],["2024-12-11",1532555.3576143095,15.325553576143095],["2024-12-18",1505014.5117928784,15.050145117928784],["2024-12-26",1557150.7120158528,15.571507120158527],["2025-01-03",1555389.3962205083,15.553893962205082],["2025-01-13",1531615.761680121,15.316157616801211],["2025-01-21",1631994.9762565217,16.319949762565216],["2025-01-28",1533854.275281105,15.33854275281105],["2025-02-04",1561816.4533657325,15.618164533657325],["2025-02-11",1582663.9970341849,15.826639970341848],["2025-02-19",1566034.9942086153,15.660349942086153],["2025-02-26",1480308.7296840441,14.803087296840442],["2025-03-05",1414850.7547796953,14.148507547796953],["2025-03-12",1363348.064436127,13.633480644361269],["2025-03-19",1378486.357800239,13.78486357800239],["2025-03-26",1358249.6560506835,13.582496560506835],["2025-04-02",1322171.1928116104,13.221711928116104],["2025-04-09",1318457.4908346108,13.184574908346107],["2025-04-16",1238191.3657586754,12.381913657586754],["2025-04-24",1313747.3168378077,13.137473168378076],["2025-05-01",1380009.6854391291,13.800096854391292],["2025-05-08",1415508.455564539,14.15508455564539],["2025-05-15",1530507.6718231044,15.305076718231044],["2025-05-22",1522973.5534357256,15.229735534357257],["2025-05-30",1534641.9299996889,15.346419299996889],["2025-06-06",1601306.407217991,16.013064072179912],["2025-06-13",1614531.044585811,16.145310445858108],["2025-06-23",1628720.4237550187,16.28720423755019],["2025-06-30",1723800.9589003706,17.238009589003706],["2025-07-08",1722329.2103037594,17.223292103037593],["2025-07-15",1769776.5744009796,17.697765744009796],["2025-07-22",1760601.5611605642,17.606015611605642],["2025-07-29",1831726.506454993,18.31726506454993],["2025-08-05",1815368.7508089019,18.153687508089018],["2025-08-12",1883645.190646877,18.83645190646877],["2025-08-19",1814575.8965807087,18.145758965807087],["2025-08-26",1834393.8587454662,18.343938587454662],["2025-09-03",1816394.6075173137,18.163946075173136],["2025-09-10",1936706.0886473174,19.367060886473173],["2025-09-17",1953038.42840378,19.5303842840378],["2025-09-24",1992526.278764324,19.92526278764324],["2025-10-01",2027695.4348005205,20.276954348005205],["2025-10-08",2081731.7166436599,20.8173171664366],["2025-10-15",2076615.378208003,20.76615378208003],["2025-10-22",2042053.169129665,20.42053169129665],["2025-10-29",2199935.3379321047,21.999353379321047],["2025-11-05",2131896.1438562647,21.318961438562646],["2025-11-12",2096835.9405540505,20.968359405540504],["2025-11-19",2035595.7248616999,20.355957248617],["2025-11-26",2089853.318439754,20.89853318439754],["2025-12-04",2124361.4464628096,21.243614464628095],["2025-12-11",2149543.4557645773,21.495434557645773],["2025-12-18",2035209.2928452948,20.352092928452947],["2025-12-26",2119136.8333430253,21.191368333430255],["2026-01-05",2152164.1876676623,21.52164187667662],["2026-01-12",2183900.81189558,21.8390081189558],["2026-01-20",2141003.456654748,21.41003456654748],["2026-01-27",2248003.0062736454,22.480030062736454],["2026-02-03",2177457.856591922,21.77457856591922],["2026-02-10",2186583.222473916,21.86583222473916],["2026-02-18",2194377.0829376467,21.943770829376465],["2026-02-25",2255644.187312874,22.55644187312874],["2026-03-04",2197562.1559131513,21.975621559131515],["2026-03-11",2222194.6994835986,22.221946994835985],["2026-03-18",2176428.962866406,21.76428962866406],["2026-03-25",2167500.684711482,21.67500684711482],["2026-04-01",2134823.9191661794,21.348239191661794],["2026-04-09",2289406.76116002,22.8940676116002],["2026-04-16",2436285.307361316,24.36285307361316],["2026-04-23",2517006.372228095,25.170063722280947],["2026-04-30",2566512.4433202627,25.665124433202628],["2026-05-07",2635645.852316971,26.35645852316971],["2026-05-14",2715647.2652970026,27.156472652970027],["2026-05-21",2652121.108522621,26.52121108522621],["2026-05-29",2741801.2947718184,27.418012947718186],["2026-06-05",2638136.843488472,26.38136843488472],["2026-06-12",2666724.4595058872,26.66724459505887],["2026-06-22",2765379.862554795,27.65379862554795],["2026-06-29",2689081.872704683,26.890818727046828],["2026-07-07",2649263.135459133,26.492631354591328],["2026-07-14",2698515.724564471,26.985157245644707],["2026-07-21",2666722.7191862874,26.667227191862874],["2026-07-28",2515103.0145576387,25.151030145576385],["2026-08-04",2801075.4086636035,28.010754086636034],["2026-08-11",2798739.016452029,27.98739016452029],["2026-08-18",2732477.4990993687,27.32477499099369],["2026-08-25",2708313.334010146,27.083133340101462],["2026-09-01",2675029.35034297,26.7502935034297],["2026-09-09",2760497.653028804,27.604976530288038],["2026-09-16",2676856.399799624,26.76856399799624],["2026-09-23",2818343.6917758677,28.183436917758677],["2026-09-30",2834713.8522395003,28.347138522395003],["2026-10-07",2943783.461687032,29.437834616870322],["2026-10-13",2885124.978040484,28.85124978040484]]},{"variant":"core","policy":"annual_exact","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2994848.715085822,"cagr":0.3577480700015718,"realCagr":0.3246322634161678,"maxDrawdown":-0.3847223246236663,"volatility":0.25377096444969116,"maxUnderwater":355,"cost":1639.4628311571264,"traded":1889463.8425894019,"fills":278,"events":12,"maxParticipation":0.022025204762039247,"pending":275.53118917335814,"curve":[["2015-09-01",99778.01714102429,0.9977801714102429],["2015-09-09",102689.2299905339,1.026892299905339],["2015-09-16",104658.54229352188,1.0465854229352187],["2015-09-23",101847.65851200405,1.0184765851200406],["2015-09-30",101899.30782984507,1.0189930782984506],["2015-10-07",105973.71902451661,1.0597371902451662],["2015-10-14",106646.4635797973,1.066464635797973],["2015-10-21",107273.19949256668,1.0727319949256668],["2015-10-28",113104.81169682623,1.1310481169682622],["2015-11-04",114555.83636871616,1.1455583636871616],["2015-11-11",115586.10936976969,1.155861093697697],["2015-11-18",116260.01493599864,1.1626001493599865],["2015-11-25",116938.82851906316,1.1693882851906316],["2015-12-03",118055.80539617635,1.1805580539617635],["2015-12-10",117833.58892284558,1.178335889228456],["2015-12-17",117634.17016226045,1.1763417016226045],["2015-12-24",119301.93770869945,1.1930193770869946],["2016-01-04",116603.08568953318,1.166030856895332],["2016-01-11",110512.23613147145,1.1051223613147145],["2016-01-19",106705.95554274858,1.0670595554274858],["2016-01-26",109612.31913809857,1.0961231913809857],["2016-02-02",111833.8681425368,1.118338681425368],["2016-02-09",105474.14394193674,1.0547414394193675],["2016-02-17",111187.8698199485,1.111878698199485],["2016-02-24",113262.30388427795,1.1326230388427796],["2016-03-02",117313.0540420685,1.173130540420685],["2016-03-09",116510.88860958311,1.1651088860958312],["2016-03-16",120233.05140508784,1.2023305140508784],["2016-03-23",121201.57236863492,1.2120157236863491],["2016-03-31",123510.26119920342,1.2351026119920343],["2016-04-07",122268.55892433517,1.2226855892433517],["2016-04-14",124068.55755096026,1.2406855755096027],["2016-04-21",123329.84364023218,1.2332984364023218],["2016-04-28",121656.29803818077,1.2165629803818077],["2016-05-05",120482.45738733416,1.2048245738733416],["2016-05-12",122153.78337964084,1.2215378337964085],["2016-05-19",123760.4388851331,1.237604388851331],["2016-05-26",129420.68706466493,1.2942068706466494],["2016-06-03",130783.3098648181,1.307833098648181],["2016-06-10",129970.16889263593,1.2997016889263593],["2016-06-17",129322.12298662779,1.293221229866278],["2016-06-24",127061.70671777693,1.2706170671777695],["2016-07-01",130263.45988464706,1.3026345988464707],["2016-07-11",134669.06475744696,1.3466906475744695],["2016-07-18",137259.96023297234,1.3725996023297233],["2016-07-25",140454.40890871608,1.4045440890871608],["2016-08-01",142623.3205987752,1.426233205987752],["2016-08-08",144283.55682550085,1.4428355682550085],["2016-08-15",146963.48287027064,1.4696348287027063],["2016-08-22",147126.75198548214,1.4712675198548215],["2016-08-29",147955.8686171167,1.4795586861711671],["2016-09-06",148969.0793764234,1.489690793764234],["2016-09-13",143266.7113434021,1.432667113434021],["2016-09-20",146174.27159187803,1.4617427159187804],["2016-09-27",149965.10096269572,1.4996510096269573],["2016-10-04",150659.89303075804,1.5065989303075804],["2016-10-11",149233.53881712793,1.4923353881712793],["2016-10-18",149835.23887251268,1.4983523887251269],["2016-10-25",154157.84591129542,1.5415784591129542],["2016-11-01",150242.2153608882,1.502422153608882],["2016-11-08",152161.67252392028,1.5216167252392028],["2016-11-15",153927.91344578358,1.5392791344578358],["2016-11-22",161820.36156553356,1.6182036156553357],["2016-11-30",159915.40071631814,1.5991540071631813],["2016-12-07",162535.16221572037,1.6253516221572037],["2016-12-14",165028.13435245006,1.6502813435245005],["2016-12-21",168985.69433777215,1.6898569433777215],["2016-12-29",170098.0816120007,1.700980816120007],["2017-01-06",169316.57035516357,1.6931657035516356],["2017-01-13",171206.6233334876,1.712066233334876],["2017-01-23",172513.3043173207,1.725133043173207],["2017-01-30",176566.12856980876,1.7656612856980876],["2017-02-06",178545.66066806647,1.7854566066806647],["2017-02-13",180164.77181827818,1.801647718182782],["2017-02-21",183956.9269512654,1.839569269512654],["2017-02-28",181448.5596589747,1.814485596589747],["2017-03-07",182059.4688256071,1.8205946882560708],["2017-03-14",184625.47731087953,1.8462547731087953],["2017-03-21",184846.70622472223,1.8484670622472223],["2017-03-28",187909.49890491262,1.8790949890491262],["2017-04-04",188155.83650389535,1.8815583650389536],["2017-04-11",186089.20193308283,1.8608920193308283],["2017-04-19",186115.61659530693,1.8611561659530693],["2017-04-26",191375.28964839425,1.9137528964839425],["2017-05-03",194656.87031809773,1.9465687031809773],["2017-05-10",198609.03322753136,1.9860903322753136],["2017-05-17",196570.15671710594,1.9657015671710594],["2017-05-24",202663.84888265454,2.026638488826545],["2017-06-01",205387.69119480017,2.053876911948002],["2017-06-08",211960.41619719286,2.1196041619719286],["2017-06-15",203698.57057464359,2.036985705746436],["2017-06-22",209155.39705063612,2.0915539705063613],["2017-06-29",203007.61574003214,2.0300761574003214],["2017-07-07",204488.7845955379,2.044887845955379],["2017-07-14",213471.41788824048,2.1347141788824047],["2017-07-21",216266.03811388116,2.1626603811388114],["2017-07-28",214533.6007728294,2.145336007728294],["2017-08-04",213584.65247322645,2.1358465247322647],["2017-08-11",209836.63388818802,2.0983663388818803],["2017-08-18",211533.25684113786,2.1153325684113784],["2017-08-25",212612.27138088722,2.126122713808872],["2017-09-01",218095.47841510642,2.1809547841510644],["2017-09-11",218691.30405954365,2.1869130405954365],["2017-09-18",222308.1790977328,2.2230817909773277],["2017-09-25",215898.7590057176,2.158987590057176],["2017-10-02",222976.10481606494,2.2297610481606496],["2017-10-09",226862.91166419402,2.2686291166419403],["2017-10-16",231903.32454422457,2.3190332454422458],["2017-10-23",231032.69560477565,2.3103269560477564],["2017-10-30",238755.64288286635,2.3875564288286637],["2017-11-06",243386.76651576924,2.4338676651576923],["2017-11-13",242894.4131070122,2.428944131070122],["2017-11-20",244986.5987178619,2.449865987178619],["2017-11-28",248137.74299091237,2.4813774299091236],["2017-12-05",233749.46030763665,2.3374946030763666],["2017-12-12",237868.01335216398,2.3786801335216397],["2017-12-19",242372.84227437645,2.4237284227437645],["2017-12-27",240573.20933987343,2.4057320933987345],["2018-01-04",248756.97635372507,2.487569763537251],["2018-01-11",251835.4738098066,2.518354738098066],["2018-01-19",258893.43541182563,2.588934354118256],["2018-01-26",265440.5374554395,2.654405374554395],["2018-02-02",256933.21964295392,2.569332196429539],["2018-02-09",246097.26390448294,2.4609726390448294],["2018-02-16",255998.89854461353,2.5599889854461355],["2018-02-26",263183.15380118316,2.6318315380118316],["2018-03-05",259408.16210624014,2.5940816210624016],["2018-03-12",270583.9266932219,2.705839266932219],["2018-03-19",261848.1476627219,2.618481476627219],["2018-03-26",257927.85813231536,2.5792785813231536],["2018-04-03",246204.7492011251,2.462047492011251],["2018-04-10",250971.5934811977,2.509715934811977],["2018-04-17",257186.845864638,2.57186845864638],["2018-04-24",244405.3341541067,2.4440533415410672],["2018-05-01",250530.53067781698,2.50530530677817],["2018-05-08",256181.56803817232,2.561815680381723],["2018-05-15",259162.69730867547,2.591626973086755],["2018-05-22",259837.04105152938,2.598370410515294],["2018-05-30",263116.76107446227,2.6311676107446225],["2018-06-06",273290.80495397386,2.7329080495397386],["2018-06-13",272480.39964000846,2.7248039964000847],["2018-06-20",272999.738377538,2.72999738377538],["2018-06-27",259232.15073110344,2.592321507311034],["2018-07-05",264072.45080409455,2.6407245080409454],["2018-07-12",270396.45265585434,2.7039645265585435],["2018-07-19",273547.1524674531,2.735471524674531],["2018-07-26",276336.410465496,2.76336410465496],["2018-08-02",275417.7156888788,2.754177156888788],["2018-08-09",278655.48159644875,2.7865548159644873],["2018-08-16",272948.5902626676,2.7294859026266765],["2018-08-23",276263.29289673024,2.7626329289673026],["2018-08-30",286212.2402338225,2.862122402338225],["2018-09-07",278850.80352727574,2.7885080352727574],["2018-09-14",284300.95916628,2.8430095916628],["2018-09-21",282741.1010943897,2.827411010943897],["2018-09-28",286166.8837970641,2.8616688379706408],["2018-10-05",275880.1810394466,2.7588018103944663],["2018-10-12",263493.93708413426,2.6349393708413427],["2018-10-19",258807.76282907763,2.5880776282907765],["2018-10-26",244579.71173985093,2.4457971173985094],["2018-11-02",253419.0481615482,2.5341904816154823],["2018-11-09",254821.99163263786,2.548219916326379],["2018-11-16",246589.45433689415,2.4658945433689414],["2018-11-26",242409.92128942517,2.4240992128942516],["2018-12-03",256936.18743567297,2.5693618743567295],["2018-12-11",242725.32387255554,2.427253238725555],["2018-12-18",238276.8496733008,2.382768496733008],["2018-12-26",230737.75972940485,2.3073775972940487],["2019-01-03",225950.01162453232,2.259500116245323],["2019-01-10",242913.02432071927,2.429130243207193],["2019-01-17",246045.9108567441,2.460459108567441],["2019-01-25",254175.57444730194,2.5417557444730194],["2019-02-01",255129.3655668137,2.551293655668137],["2019-02-08",256347.14607338738,2.563471460733874],["2019-02-15",262360.4416913118,2.6236044169131176],["2019-02-25",267141.8698227241,2.671418698227241],["2019-03-04",268203.0373954367,2.682030373954367],["2019-03-11",268438.37372796296,2.6843837372796298],["2019-03-18",275303.08857964614,2.7530308857964614],["2019-03-25",277371.28452789836,2.7737128452789834],["2019-04-01",284693.1954037417,2.8469319540374167],["2019-04-08",290524.1471077243,2.9052414710772427],["2019-04-15",292045.47662153153,2.9204547662153155],["2019-04-23",299036.0456822976,2.9903604568229762],["2019-04-30",298348.41144721996,2.9834841144721995],["2019-05-07",289937.2224090595,2.8993722240905955],["2019-05-14",281394.9402002213,2.8139494020022133],["2019-05-21",278493.8631840216,2.784938631840216],["2019-05-29",269968.7710949699,2.6996877109496986],["2019-06-05",269721.5313691252,2.697215313691252],["2019-06-12",278219.17561895907,2.7821917561895906],["2019-06-19",283195.9486858396,2.831959486858396],["2019-06-26",285611.3068308563,2.856113068308563],["2019-07-03",294239.0023873426,2.9423900238734264],["2019-07-11",296890.5904232043,2.968905904232043],["2019-07-18",301604.6989492142,3.016046989492142],["2019-07-25",305337.3757383517,3.0533737573835174],["2019-08-01",297291.9349306751,2.9729193493067507],["2019-08-08",293870.6139899863,2.938706139899863],["2019-08-15",283754.0760925309,2.837540760925309],["2019-08-22",294359.65772628254,2.9435965772628254],["2019-08-29",294102.1829091959,2.9410218290919588],["2019-09-06",302284.9575966802,3.022849575966802],["2019-09-13",305646.29959866323,3.0564629959866325],["2019-09-20",302867.26055239234,3.0286726055239233],["2019-09-27",298860.9701744943,2.9886097017449433],["2019-10-04",301988.00095774466,3.0198800095774465],["2019-10-11",306499.29677170154,3.0649929677170156],["2019-10-18",307700.2775799905,3.077002775799905],["2019-10-25",316453.3457234707,3.1645334572347066],["2019-11-01",319327.0747976439,3.1932707479764386],["2019-11-08",323816.687413551,3.23816687413551],["2019-11-15",327336.4486580881,3.273364486580881],["2019-11-22",324528.4396631217,3.245284396631217],["2019-12-02",324580.5927056661,3.245805927056661],["2019-12-09",327475.95440238965,3.2747595440238966],["2019-12-16",338624.66230961937,3.3862466230961936],["2019-12-23",344840.1289973421,3.448401289973421],["2019-12-31",344201.7660243628,3.442017660243628],["2020-01-08",351264.08459873486,3.5126408459873484],["2020-01-15",353672.8447958542,3.536728447958542],["2020-01-23",360972.5736425921,3.609725736425921],["2020-01-30",355662.6989508861,3.5566269895088607],["2020-02-06",366892.11390874675,3.6689211390874674],["2020-02-13",375901.6305343946,3.759016305343946],["2020-02-21",369195.2177148341,3.691952177148341],["2020-02-28",338108.7643467073,3.3810876434670734],["2020-03-06",335880.1728241734,3.358801728241734],["2020-03-13",313920.9252198733,3.139209252198733],["2020-03-20",277825.263473409,2.77825263473409],["2020-03-27",306763.80035694473,3.0676380035694475],["2020-04-03",303695.1298591619,3.036951298591619],["2020-04-13",332750.0616743015,3.327500616743015],["2020-04-20",348067.82797985047,3.4806782797985045],["2020-04-27",353995.86467400123,3.539958646740012],["2020-05-04",350880.5567680622,3.508805567680622],["2020-05-11",368585.16966315254,3.6858516966315253],["2020-05-18",370092.34458636836,3.7009234458636837],["2020-05-26",376885.988059907,3.76885988059907],["2020-06-02",387367.0412186654,3.8736704121866543],["2020-06-09",401723.5758109374,4.017235758109374],["2020-06-16",399858.73727500596,3.9985873727500594],["2020-06-23",407362.41138283757,4.073624113828376],["2020-06-30",405500.44127957156,4.055004412795715],["2020-07-08",426205.3672661283,4.262053672661283],["2020-07-15",425451.5700395948,4.254515700395948],["2020-07-22",435021.8658586553,4.350218658586553],["2020-07-29",437819.02989620884,4.378190298962088],["2020-08-05",453937.7691638734,4.539377691638734],["2020-08-12",453102.91494425497,4.53102914944255],["2020-08-19",458106.9454531675,4.581069454531675],["2020-08-26",480439.99088596186,4.804399908859619],["2020-09-02",501610.46654245525,5.016104665424552],["2020-09-10",456446.36761006014,4.564463676100601],["2020-09-17",456764.42937857786,4.567644293785778],["2020-09-24",449347.2139581418,4.493472139581418],["2020-10-01",474618.53963211714,4.746185396321171],["2020-10-08",482532.02287461906,4.8253202287461905],["2020-10-15",492361.0937017819,4.923610937017819],["2020-10-22",485025.71237664344,4.8502571237664345],["2020-10-29",472854.72089816973,4.728547208981698],["2020-11-05",506712.33805284364,5.067123380528437],["2020-11-12",496019.9565786827,4.960199565786827],["2020-11-19",505343.9640364127,5.053439640364127],["2020-11-27",513527.61373016814,5.135276137301681],["2020-12-04",524864.3226723453,5.248643226723453],["2020-12-11",516600.62585560686,5.166006258556068],["2020-12-18",528272.7468065341,5.2827274680653415],["2020-12-28",530364.6974566363,5.303646974566363],["2021-01-05",533249.2764527301,5.3324927645273],["2021-01-12",542207.9680789997,5.422079680789997],["2021-01-20",563124.9946020938,5.631249946020938],["2021-01-27",546753.019132298,5.46753019132298],["2021-02-03",566680.2098581742,5.666802098581742],["2021-02-10",580453.1056288233,5.804531056288233],["2021-02-18",585335.7707176491,5.8533577071764915],["2021-02-25",559041.6259213944,5.590416259213945],["2021-03-04",542437.7491860033,5.424377491860033],["2021-03-11",564900.9596669374,5.649009596669374],["2021-03-18",555742.0575877915,5.557420575877915],["2021-03-25",557396.5093587989,5.573965093587988],["2021-04-01",593864.1961502942,5.938641961502942],["2021-04-09",611559.2256853237,6.115592256853237],["2021-04-16",616208.8912905733,6.162088912905733],["2021-04-23",611179.245298012,6.11179245298012],["2021-04-30",610848.9828642897,6.108489828642897],["2021-05-07",610740.306801481,6.10740306801481],["2021-05-14",597344.654549233,5.9734465454923305],["2021-05-21",600577.5404964592,6.005775404964592],["2021-05-28",620768.9832093832,6.207689832093832],["2021-06-07",631537.9423541949,6.315379423541949],["2021-06-14",644148.493400517,6.44148493400517],["2021-06-21",638652.6722490205,6.386526722490205],["2021-06-28",657627.2038429155,6.576272038429154],["2021-07-06",668058.738408942,6.68058738408942],["2021-07-13",671823.6380974164,6.718236380974163],["2021-07-20",655827.8812959634,6.558278812959634],["2021-07-27",672983.3244164487,6.729833244164487],["2021-08-03",685783.486904408,6.85783486904408],["2021-08-10",684109.0610368707,6.841090610368707],["2021-08-17",677478.6784465987,6.774786784465987],["2021-08-24",698717.533155353,6.98717533155353],["2021-08-31",714596.0265559925,7.145960265559926],["2021-09-08",714142.4815448408,7.141424815448408],["2021-09-15",717183.5974018298,7.171835974018298],["2021-09-22",700761.7416922569,7.007617416922569],["2021-09-29",673619.7339285304,6.736197339285304],["2021-10-06",673068.4369276747,6.730684369276747],["2021-10-13",676532.4277399874,6.765324277399873],["2021-10-20",703316.6579059873,7.033166579059873],["2021-10-27",718068.6031466399,7.180686031466399],["2021-11-03",748740.4336997096,7.487404336997096],["2021-11-10",763008.6709206786,7.630086709206786],["2021-11-17",779056.3010014792,7.790563010014791],["2021-11-24",784996.0288220042,7.849960288220042],["2021-12-02",765657.5840325525,7.656575840325526],["2021-12-09",773903.2549641894,7.739032549641894],["2021-12-16",763257.6929269772,7.632576929269772],["2021-12-23",785643.9809914641,7.856439809914641],["2021-12-31",784481.6717231091,7.844816717231091],["2022-01-07",750349.4596081146,7.503494596081145],["2022-01-14",759648.7383075518,7.596487383075519],["2022-01-24",700460.3441346363,7.004603441346363],["2022-01-31",710834.1549212197,7.108341549212197],["2022-02-07",696092.3070272417,6.9609230702724165],["2022-02-14",683522.033700051,6.83522033700051],["2022-02-22",668605.35734125,6.686053573412501],["2022-03-01",661649.0854526745,6.616490854526745],["2022-03-08",628570.388716936,6.28570388716936],["2022-03-15",649677.082616669,6.49677082616669],["2022-03-22",699846.4996620346,6.998464996620346],["2022-03-29",724455.5977041065,7.244555977041065],["2022-04-05",695459.6092241015,6.954596092241015],["2022-04-12",646668.3182284565,6.466683182284566],["2022-04-20",655181.3346752535,6.551813346752535],["2022-04-27",605949.6675315206,6.059496675315206],["2022-05-04",636638.3096006474,6.366383096006474],["2022-05-11",572985.7179510597,5.729857179510597],["2022-05-18",578371.1571586492,5.783711571586492],["2022-05-25",574462.9363813202,5.744629363813202],["2022-06-02",619436.8512597234,6.194368512597234],["2022-06-09",592653.5823307588,5.926535823307588],["2022-06-16",539382.8729753358,5.393828729753358],["2022-06-24",576871.8439910567,5.768718439910566],["2022-07-01",539412.9957639002,5.394129957639002],["2022-07-11",553329.561100169,5.53329561100169],["2022-07-18",556126.4465648,5.561264465648],["2022-07-25",578305.9400824632,5.783059400824632],["2022-08-01",611216.4264239321,6.112164264239321],["2022-08-08",618916.3967662824,6.189163967662824],["2022-08-15",638551.6112432928,6.385516112432928],["2022-08-22",601584.2608943275,6.0158426089432755],["2022-08-29",583438.8421441776,5.834388421441776],["2022-09-06",561416.2649064445,5.614162649064444],["2022-09-13",562120.6607049934,5.621206607049934],["2022-09-20",547249.5146269726,5.472495146269726],["2022-09-27",520157.47254225216,5.201574725422522],["2022-10-04",545119.8891409276,5.451198891409276],["2022-10-11",501402.24320245045,5.014022432024505],["2022-10-18",512785.7008418722,5.127857008418722],["2022-10-25",539518.1108119206,5.395181108119206],["2022-11-01",518088.05213547463,5.180880521354746],["2022-11-08",526249.3648248089,5.262493648248089],["2022-11-15",572357.460511257,5.723574605112571],["2022-11-22",568912.3419278386,5.689123419278387],["2022-11-30",583553.7386011218,5.835537386011218],["2022-12-07",558616.25754324,5.586162575432399],["2022-12-14",578499.1464786566,5.7849914647865655],["2022-12-21",558309.6829906327,5.583096829906327],["2022-12-29",546617.6598326239,5.466176598326239],["2023-01-06",555081.6076611605,5.550816076611605],["2023-01-13",591577.1523142891,5.915771523142891],["2023-01-23",615595.9375406232,6.1559593754062325],["2023-01-30",609586.7791569375,6.095867791569375],["2023-02-06",643066.1715191833,6.4306617151918335],["2023-02-13",646761.3154088199,6.467613154088199],["2023-02-21",618499.711974399,6.184997119743991],["2023-02-28",629622.0898002526,6.296220898002526],["2023-03-07",638385.6468142808,6.383856468142808],["2023-03-14",646019.6468188498,6.4601964681884985],["2023-03-21",676136.7808128417,6.761367808128417],["2023-03-28",667794.0604361563,6.677940604361564],["2023-04-04",689341.7369620977,6.893417369620977],["2023-04-12",674702.7110168409,6.747027110168409],["2023-04-19",682958.6190495038,6.829586190495038],["2023-04-26",673102.0406612837,6.731020406612837],["2023-05-03",689364.3337903318,6.893643337903319],["2023-05-10",709873.4931573212,7.098734931573213],["2023-05-17",737091.7608128876,7.370917608128876],["2023-05-24",743795.8826089057,7.437958826089057],["2023-06-01",828420.0617725409,8.284200617725409],["2023-06-08",824404.8616552022,8.244048616552023],["2023-06-15",870925.9076968136,8.709259076968136],["2023-06-23",850818.5845281882,8.508185845281883],["2023-06-30",863926.7715638032,8.639267715638033],["2023-07-10",859264.125511252,8.59264125511252],["2023-07-17",905262.5191286268,9.052625191286268],["2023-07-24",878061.0381806033,8.780610381806033],["2023-07-31",905119.7687144083,9.051197687144082],["2023-08-07",917095.62996728,9.170956299672799],["2023-08-14",895138.3924488486,8.951383924488486],["2023-08-21",894935.3579284346,8.949353579284347],["2023-08-28",899750.6735790602,8.997506735790603],["2023-09-05",927767.7008347077,9.277677008347077],["2023-09-12",901830.1572440121,9.018301572440121],["2023-09-19",891996.2378563036,8.919962378563035],["2023-09-26",853118.8502275621,8.53118850227562],["2023-10-03",862878.1454929423,8.628781454929422],["2023-10-10",908363.1796098031,9.08363179609803],["2023-10-17",909580.6156754205,9.095806156754206],["2023-10-24",889677.9456262016,8.896779456262015],["2023-10-31",867967.7340279977,8.679677340279977],["2023-11-07",926956.7601030159,9.26956760103016],["2023-11-14",978439.7525121813,9.784397525121813],["2023-11-21",979234.3394914854,9.792343394914854],["2023-11-29",972985.971403673,9.72985971403673],["2023-12-06",945387.7077530975,9.453877077530976],["2023-12-13",1000708.6372316696,10.007086372316696],["2023-12-20",1008861.0950132767,10.088610950132766],["2023-12-28",1033416.2397624685,10.334162397624684],["2024-01-05",992135.9727577395,9.921359727577395],["2024-01-12",1039261.1682772525,10.392611682772525],["2024-01-22",1092455.2707024359,10.92455270702436],["2024-01-29",1128299.9529096137,11.282999529096138],["2024-02-05",1162345.0940133967,11.623450940133967],["2024-02-12",1194779.0771448747,11.947790771448748],["2024-02-20",1164797.5723873838,11.647975723873838],["2024-02-27",1218973.1343043149,12.189731343043148],["2024-03-05",1254684.5623539095,12.546845623539095],["2024-03-12",1282513.710308613,12.82513710308613],["2024-03-19",1272489.6491751294,12.724896491751293],["2024-03-26",1307602.1176040866,13.076021176040866],["2024-04-03",1322122.6025646783,13.221226025646782],["2024-04-10",1315464.7350639654,13.154647350639655],["2024-04-17",1268683.3187948605,12.686833187948604],["2024-04-24",1253487.730533391,12.53487730533391],["2024-05-01",1244942.5975292823,12.449425975292824],["2024-05-08",1321926.181619759,13.219261816197589],["2024-05-15",1377500.0086933794,13.775000086933794],["2024-05-22",1372707.3389807257,13.727073389807257],["2024-05-30",1386692.6124229094,13.866926124229094],["2024-06-06",1414753.157205854,14.14753157205854],["2024-06-13",1489086.9927165732,14.890869927165731],["2024-06-21",1485098.8755283265,14.850988755283264],["2024-06-28",1471023.9020166495,14.710239020166496],["2024-07-08",1538462.6669532026,15.384626669532025],["2024-07-15",1516059.0296481054,15.160590296481054],["2024-07-22",1444573.7611016475,14.445737611016476],["2024-07-29",1359119.09175772,13.591190917577201],["2024-08-05",1266857.5938096596,12.668575938096597],["2024-08-12",1342387.3779464993,13.423873779464992],["2024-08-19",1442169.2020562955,14.421692020562954],["2024-08-26",1409302.2690797572,14.093022690797572],["2024-09-03",1338131.42108153,13.3813142108153],["2024-09-10",1329377.3590678882,13.293773590678882],["2024-09-17",1414587.987803672,14.14587987803672],["2024-09-24",1482125.0388080368,14.821250388080369],["2024-10-01",1466180.74434264,14.661807443426401],["2024-10-08",1530644.6987462542,15.306446987462541],["2024-10-15",1515585.5029928451,15.155855029928452],["2024-10-22",1550017.217928678,15.50017217928678],["2024-10-29",1561050.1819970482,15.610501819970482],["2024-11-05",1534132.3769595902,15.341323769595903],["2024-11-12",1584638.1328392045,15.846381328392045],["2024-11-19",1564347.5891541278,15.643475891541277],["2024-11-26",1559793.5923090377,15.597935923090377],["2024-12-04",1622750.7191160568,16.22750719116057],["2024-12-11",1625284.224798881,16.25284224798881],["2024-12-18",1590372.1104404079,15.90372110440408],["2024-12-26",1652120.1365431251,16.521201365431253],["2025-01-03",1654752.4510065946,16.547524510065944],["2025-01-13",1629329.4431252165,16.293294431252164],["2025-01-21",1736208.8126523928,17.36208812652393],["2025-01-28",1631540.3221518823,16.315403221518824],["2025-02-04",1661017.134042414,16.610171340424138],["2025-02-11",1680891.3501260043,16.808913501260044],["2025-02-19",1662527.987914917,16.625279879149172],["2025-02-26",1570236.4334083996,15.702364334083995],["2025-03-05",1500945.8319715355,15.009458319715355],["2025-03-12",1445807.5618378208,14.458075618378208],["2025-03-19",1460630.4185192497,14.606304185192496],["2025-03-26",1440700.1260514352,14.407001260514352],["2025-04-02",1402210.663119593,14.02210663119593],["2025-04-09",1398243.1044076716,13.982431044076716],["2025-04-16",1312258.5974644788,13.122585974644789],["2025-04-24",1390743.436611468,13.90743436611468],["2025-05-01",1458391.1705453002,14.583911705453003],["2025-05-08",1498170.2544647423,14.981702544647423],["2025-05-15",1617241.4459215386,16.172414459215386],["2025-05-22",1610356.6357571788,16.103566357571786],["2025-05-30",1622911.1044337838,16.229111044337838],["2025-06-06",1690003.7220161874,16.900037220161874],["2025-06-13",1705033.5111197997,17.050335111197995],["2025-06-23",1722295.3364404426,17.222953364404425],["2025-06-30",1820140.1750283653,18.201401750283654],["2025-07-08",1820862.7037103332,18.208627037103334],["2025-07-15",1870595.9681275007,18.705959681275008],["2025-07-22",1856292.622108397,18.56292622108397],["2025-07-29",1933217.8524510618,19.332178524510617],["2025-08-05",1920435.7930283544,19.204357930283543],["2025-08-12",1989744.326284312,19.89744326284312],["2025-08-19",1911007.0913944023,19.110070913944025],["2025-08-26",1931243.098781511,19.31243098781511],["2025-09-03",1909614.4656615427,19.096144656615426],["2025-09-10",2043174.0531057192,20.43174053105719],["2025-09-17",2055365.6667071139,20.553656667071138],["2025-09-24",2095436.7916416083,20.954367916416082],["2025-10-01",2130906.819936544,21.30906819936544],["2025-10-08",2187730.422708846,21.877304227088462],["2025-10-15",2186840.266530904,21.86840266530904],["2025-10-22",2146527.2350381506,21.465272350381504],["2025-10-29",2318660.2002750984,23.186602002750984],["2025-11-05",2241406.8929257225,22.414068929257226],["2025-11-12",2206863.368062677,22.068633680626768],["2025-11-19",2144676.359923909,21.44676359923909],["2025-11-26",2199782.144113238,21.99782144113238],["2025-12-04",2233070.9647276206,22.330709647276205],["2025-12-11",2270688.038943366,22.70688038943366],["2025-12-18",2138207.562845687,21.38207562845687],["2025-12-26",2236126.8822382013,22.361268822382012],["2026-01-05",2280618.7961039566,22.806187961039566],["2026-01-12",2314817.8379283343,23.148178379283344],["2026-01-20",2269912.6197461756,22.699126197461755],["2026-01-27",2383874.216936541,23.838742169365407],["2026-02-03",2310113.274158689,23.10113274158689],["2026-02-10",2316329.778948627,23.16329778948627],["2026-02-18",2331295.390981732,23.31295390981732],["2026-02-25",2399262.883712034,23.992628837120343],["2026-03-04",2326395.841143771,23.26395841143771],["2026-03-11",2351617.7100065663,23.51617710006566],["2026-03-18",2309916.244476112,23.09916244476112],["2026-03-25",2306551.1129705533,23.065511129705534],["2026-04-01",2267456.44863303,22.6745644863303],["2026-04-09",2439602.942028521,24.39602942028521],["2026-04-16",2576771.6020268514,25.767716020268512],["2026-04-23",2675883.984713588,26.758839847135878],["2026-04-30",2730457.8360746573,27.30457836074657],["2026-05-07",2803675.952564421,28.03675952564421],["2026-05-14",2913162.550990879,29.13162550990879],["2026-05-21",2835133.641994464,28.35133641994464],["2026-05-29",2934410.0187801193,29.344100187801192],["2026-06-05",2832079.763362288,28.32079763362288],["2026-06-12",2904730.431317739,29.047304313177392],["2026-06-22",3058655.818610795,30.586558186107947],["2026-06-29",2963443.5579594513,29.634435579594513],["2026-07-07",2844716.085354541,28.44716085354541],["2026-07-14",2900738.8665003474,29.007388665003475],["2026-07-21",2857363.344647592,28.57363344647592],["2026-07-28",2644243.5249723457,26.442435249723456],["2026-08-04",2927319.6889025234,29.273196889025233],["2026-08-11",2915260.491205538,29.15260491205538],["2026-08-18",2863736.8349598176,28.637368349598177],["2026-08-25",2830340.9735602723,28.303409735602724],["2026-09-01",2778741.0351262493,27.787410351262494],["2026-09-09",2881319.8095812653,28.813198095812652],["2026-09-16",2780363.544641586,27.80363544641586],["2026-09-23",2955398.6874358593,29.553986874358593],["2026-09-30",2977796.450833136,29.77796450833136],["2026-10-07",3083725.0285449014,30.837250285449013],["2026-10-13",2994848.715085822,29.94848715085822]]},{"variant":"core","policy":"buy_hold","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":5850907.003574331,"cagr":0.44206486638202014,"realCagr":0.40689255256782464,"maxDrawdown":-0.5324336798607475,"volatility":0.3387561159743931,"maxUnderwater":374,"cost":221.98285897571452,"traded":99778.01656251423,"fills":22,"events":1,"maxParticipation":0.0000944789588284577,"pending":221.98343748576735,"curve":[["2015-09-01",99778.01714102429,0.9977801714102429],["2015-09-09",102689.2299905339,1.026892299905339],["2015-09-16",104658.54229352188,1.0465854229352187],["2015-09-23",101847.65851200405,1.0184765851200406],["2015-09-30",101899.30782984507,1.0189930782984506],["2015-10-07",105973.71902451661,1.0597371902451662],["2015-10-14",106646.4635797973,1.066464635797973],["2015-10-21",107273.19949256668,1.0727319949256668],["2015-10-28",113104.81169682623,1.1310481169682622],["2015-11-04",114555.83636871616,1.1455583636871616],["2015-11-11",115586.10936976969,1.155861093697697],["2015-11-18",116260.01493599864,1.1626001493599865],["2015-11-25",116938.82851906316,1.1693882851906316],["2015-12-03",118055.80539617635,1.1805580539617635],["2015-12-10",117833.58892284558,1.178335889228456],["2015-12-17",117634.17016226045,1.1763417016226045],["2015-12-24",119301.93770869945,1.1930193770869946],["2016-01-04",116661.34534264829,1.166613453426483],["2016-01-11",110371.74224746406,1.1037174224746407],["2016-01-19",106264.11244578435,1.0626411244578435],["2016-01-26",109266.2314776277,1.092662314776277],["2016-02-02",111356.47891501217,1.1135647891501217],["2016-02-09",104412.54620595551,1.044125462059555],["2016-02-17",110314.24179343517,1.1031424179343516],["2016-02-24",112731.70337735828,1.1273170337735827],["2016-03-02",116871.07215027868,1.1687107215027868],["2016-03-09",115873.67481251834,1.1587367481251833],["2016-03-16",119828.52749284796,1.1982852749284796],["2016-03-23",120866.90705223888,1.2086690705223888],["2016-03-31",123369.00826793091,1.2336900826793091],["2016-04-07",122072.34702744283,1.2207234702744283],["2016-04-14",124041.10830016487,1.2404110830016486],["2016-04-21",123344.8885774769,1.233448885774769],["2016-04-28",121607.6220884891,1.216076220884891],["2016-05-05",120703.23650554758,1.2070323650554757],["2016-05-12",122550.16866863209,1.2255016866863209],["2016-05-19",124848.66290852163,1.2484866290852163],["2016-05-26",130749.1096065571,1.307491096065571],["2016-06-03",132108.10476235795,1.3210810476235795],["2016-06-10",131389.00947386894,1.3138900947386893],["2016-06-17",131048.8272237137,1.310488272237137],["2016-06-24",128610.45753879184,1.2861045753879186],["2016-07-01",131994.54689001048,1.3199454689001047],["2016-07-11",136781.02818739088,1.3678102818739089],["2016-07-18",139523.31142813404,1.3952331142813403],["2016-07-25",143278.0475379867,1.4327804753798672],["2016-08-01",145560.35102387902,1.45560351023879],["2016-08-08",147438.08202776022,1.474380820277602],["2016-08-15",150370.89866378374,1.5037089866378375],["2016-08-22",150632.85531505715,1.5063285531505715],["2016-08-29",151419.04783404293,1.5141904783404292],["2016-09-06",152415.3920206547,1.5241539202065468],["2016-09-13",146016.60027206398,1.4601660027206398],["2016-09-20",149374.2867881555,1.493742867881555],["2016-09-27",153465.79614913068,1.5346579614913067],["2016-10-04",154462.6717784158,1.544626717784158],["2016-10-11",152843.61856691085,1.5284361856691084],["2016-10-18",153522.3793084565,1.535223793084565],["2016-10-25",158661.5837173008,1.586615837173008],["2016-11-01",154287.69392292848,1.5428769392292847],["2016-11-08",156300.0319298121,1.563000319298121],["2016-11-15",158988.79063928738,1.589887906392874],["2016-11-22",168082.94391277718,1.6808294391277718],["2016-11-30",166019.7867850177,1.660197867850177],["2016-12-07",169073.12800553325,1.6907312800553325],["2016-12-14",172108.47437258362,1.721084743725836],["2016-12-21",177160.85781412653,1.7716085781412654],["2016-12-29",178751.58581834828,1.7875158581834827],["2017-01-06",176979.54144680896,1.7697954144680896],["2017-01-13",177997.72358058568,1.7799772358058568],["2017-01-23",178987.20779318264,1.7898720779318265],["2017-01-30",184565.7880943531,1.8456578809435311],["2017-02-06",190960.2053086399,1.909602053086399],["2017-02-13",189696.33048437425,1.8969633048437424],["2017-02-21",194118.57013146864,1.9411857013146865],["2017-02-28",189773.86288886756,1.8977386288886755],["2017-03-07",188282.72785421554,1.8828272785421554],["2017-03-14",192256.9438441887,1.922569438441887],["2017-03-21",193311.03247853776,1.9331103247853776],["2017-03-28",196301.38513008982,1.9630138513008983],["2017-04-04",195067.79219542188,1.9506779219542187],["2017-04-11",191601.71173603676,1.9160171173603675],["2017-04-19",191801.93766014744,1.9180193766014744],["2017-04-26",198034.8008262061,1.980348008262061],["2017-05-03",198045.74280125083,1.9804574280125082],["2017-05-10",206537.82642754173,2.0653782642754175],["2017-05-17",207012.50841478765,2.0701250841478767],["2017-05-24",214981.8913478668,2.149818913478668],["2017-06-01",218920.37680451456,2.1892037680451457],["2017-06-08",230794.2155005309,2.307942155005309],["2017-06-15",220196.27525962115,2.2019627525962115],["2017-06-22",228988.6929491592,2.289886929491592],["2017-06-29",218820.7346743995,2.1882073467439946],["2017-07-07",220910.0597649091,2.209100597649091],["2017-07-14",234135.65328973666,2.3413565328973664],["2017-07-21",237262.61614898377,2.372626161489838],["2017-07-28",234764.3392633311,2.347643392633311],["2017-08-04",233851.99699899898,2.33851996998999],["2017-08-11",226868.5885916812,2.268685885916812],["2017-08-18",229982.15547932393,2.2998215547932395],["2017-08-25",231553.1456133396,2.315531456133396],["2017-09-01",238754.67423019878,2.387546742301988],["2017-09-11",238255.1779035168,2.382551779035168],["2017-09-18",247126.1496192682,2.4712614961926818],["2017-09-25",236546.64370477322,2.3654664370477323],["2017-10-02",244960.1226773347,2.449601226773347],["2017-10-09",250758.89604059234,2.5075889604059234],["2017-10-16",259331.06425336213,2.593310642533621],["2017-10-23",258166.17663767247,2.5816617663767247],["2017-10-30",263880.43636471685,2.6388043636471683],["2017-11-06",270323.75118935184,2.7032375118935184],["2017-11-13",269935.8473148321,2.699358473148321],["2017-11-20",272351.30225318816,2.7235130225318818],["2017-11-28",273940.571901613,2.73940571901613],["2017-12-05",254092.98243932414,2.5409298243932414],["2017-12-12",258337.7166468526,2.583377166468526],["2017-12-19",264691.8336093751,2.646918336093751],["2017-12-27",263069.9462816384,2.6306994628163842],["2018-01-04",276280.593437377,2.76280593437377],["2018-01-11",282253.6088474594,2.8225360884745943],["2018-01-19",290789.405077695,2.9078940507769495],["2018-01-26",300607.92595893797,3.0060792595893795],["2018-02-02",289853.36738233926,2.8985336738233927],["2018-02-09",279315.6297337655,2.793156297337655],["2018-02-16",291731.98600072594,2.9173198600072596],["2018-02-26",299712.15759909997,2.9971215759909997],["2018-03-05",293440.6423400058,2.9344064234000578],["2018-03-12",307387.16276607185,3.0738716276607185],["2018-03-19",296846.3439148907,2.9684634391489073],["2018-03-26",294003.2695930407,2.940032695930407],["2018-04-03",276865.7231023393,2.768657231023393],["2018-04-10",282308.24803711794,2.8230824803711796],["2018-04-17",290883.60523867357,2.908836052386736],["2018-04-24",274172.02910012746,2.7417202910012746],["2018-05-01",282519.2241937043,2.825192241937043],["2018-05-08",294547.45971098467,2.945474597109847],["2018-05-15",296152.8049387929,2.961528049387929],["2018-05-22",296271.0624607411,2.962710624607411],["2018-05-30",303066.9157918003,3.030669157918003],["2018-06-06",317110.76396764896,3.1711076396764897],["2018-06-13",316020.9769453152,3.160209769453152],["2018-06-20",316730.5250330137,3.1673052503301373],["2018-06-27",295126.58638431947,2.9512658638431946],["2018-07-05",301748.0290026912,3.017480290026912],["2018-07-12",310569.17773672816,3.1056917773672814],["2018-07-19",313716.3607641047,3.137163607641047],["2018-07-26",317964.36865261686,3.179643686526169],["2018-08-02",316500.18311680754,3.1650018311680754],["2018-08-09",321232.01865791006,3.2123201865791007],["2018-08-16",316682.61379200575,3.1668261379200575],["2018-08-23",324644.72227187525,3.2464472227187526],["2018-08-30",339003.6776154753,3.390036776154753],["2018-09-07",332309.20779913565,3.3230920779913564],["2018-09-14",342419.63698873145,3.4241963698873144],["2018-09-21",335827.9485478372,3.358279485478372],["2018-09-28",343793.86528195057,3.4379386528195055],["2018-10-05",328545.6387541014,3.2854563875410143],["2018-10-12",309772.40856361465,3.0977240856361465],["2018-10-19",298624.24727448705,2.9862424727448706],["2018-10-26",272199.2134827837,2.721992134827837],["2018-11-02",287552.5757061791,2.8755257570617907],["2018-11-09",286492.4200463988,2.8649242004639883],["2018-11-16",266767.71190450544,2.6676771190450546],["2018-11-26",259252.54417120246,2.5925254417120245],["2018-12-03",280208.02340486506,2.802080234048651],["2018-12-11",258395.56031032378,2.583955603103238],["2018-12-18",253465.0619984427,2.534650619984427],["2018-12-26",241182.10211179394,2.411821021117939],["2019-01-03",234965.91178001853,2.3496591178001855],["2019-01-10",257079.2787626562,2.570792787626562],["2019-01-17",262094.66678956884,2.6209466678956885],["2019-01-25",272680.7679501341,2.7268076795013414],["2019-02-01",270545.69901186443,2.7054569901186443],["2019-02-08",271217.7449832723,2.7121774498327227],["2019-02-15",279971.27732847055,2.7997127732847056],["2019-02-25",285701.9677453942,2.857019677453942],["2019-03-04",285089.8581159397,2.850898581159397],["2019-03-11",285637.510172769,2.85637510172769],["2019-03-18",294933.757897377,2.94933757897377],["2019-03-25",300786.92426764424,3.0078692426764424],["2019-04-01",309878.9828332953,3.098789828332953],["2019-04-08",319213.41420247266,3.1921341420247265],["2019-04-15",317465.3465034211,3.174653465034211],["2019-04-23",325835.077919611,3.25835077919611],["2019-04-30",322595.1729782172,3.225951729782172],["2019-05-07",311821.1864359616,3.1182118643596155],["2019-05-14",302063.68594307883,3.0206368594307884],["2019-05-21",297606.41274006414,2.9760641274006416],["2019-05-29",287049.28447247826,2.8704928447247826],["2019-06-05",288695.1769212804,2.886951769212804],["2019-06-12",300172.5958616673,3.001725958616673],["2019-06-19",304640.0066751234,3.046400066751234],["2019-06-26",307702.5340887787,3.0770253408877872],["2019-07-03",317181.9598688555,3.171819598688555],["2019-07-11",322459.2241613773,3.224592241613773],["2019-07-18",327383.7833287488,3.273837833287488],["2019-07-25",332189.84247563203,3.3218984247563204],["2019-08-01",318839.17122239084,3.1883917122239085],["2019-08-08",317516.9294294548,3.1751692942945478],["2019-08-15",302182.89581103576,3.0218289581103575],["2019-08-22",319682.61118712375,3.1968261118712373],["2019-08-29",317730.4996739417,3.177304996739417],["2019-09-06",327033.5735087152,3.270335735087152],["2019-09-13",330376.6825830639,3.303766825830639],["2019-09-20",324890.0649589633,3.248900649589633],["2019-09-27",319764.1080022275,3.197641080022275],["2019-10-04",325476.4829811864,3.2547648298118643],["2019-10-11",330913.1797901646,3.309131797901646],["2019-10-18",334272.4016077202,3.342724016077202],["2019-10-25",347089.16308634327,3.4708916308634326],["2019-11-01",350266.443132354,3.50266443132354],["2019-11-08",356924.2751237678,3.569242751237678],["2019-11-15",360950.6019632578,3.6095060196325783],["2019-11-22",361034.68323027785,3.6103468323027785],["2019-12-02",360428.9935866768,3.6042899358667677],["2019-12-09",363566.7316037732,3.6356673160377317],["2019-12-16",379960.8807721838,3.7996088077218384],["2019-12-23",391799.52931189945,3.9179952931189943],["2019-12-31",391015.6722170204,3.9101567221702043],["2020-01-08",399606.33462978917,3.9960633462978916],["2020-01-15",403377.11930986505,4.033771193098651],["2020-01-23",414895.0968261539,4.1489509682615395],["2020-01-30",405314.6576483228,4.053146576483228],["2020-02-06",418906.1971051708,4.189061971051708],["2020-02-13",437201.03217268747,4.372010321726875],["2020-02-21",435405.2572754389,4.354052572754389],["2020-02-28",394618.282199692,3.9461828219969197],["2020-03-06",396840.31488208374,3.9684031488208373],["2020-03-13",366650.1251679519,3.6665012516795192],["2020-03-20",322176.31361211586,3.2217631361211585],["2020-03-27",367588.09081966686,3.675880908196669],["2020-04-03",358703.07243199204,3.5870307243199204],["2020-04-13",399158.8643708146,3.991588643708146],["2020-04-20",424222.7633793219,4.242227633793219],["2020-04-27",431120.9463340338,4.311209463340338],["2020-05-04",422110.8971871804,4.2211089718718044],["2020-05-11",449119.8473963781,4.491198473963781],["2020-05-18",456893.1868785525,4.5689318687855245],["2020-05-26",459329.3495026622,4.5932934950266215],["2020-06-02",469192.7760424316,4.691927760424316],["2020-06-09",487338.261731602,4.87338261731602],["2020-06-16",484526.28979739966,4.8452628979739965],["2020-06-23",496677.4698306815,4.966774698306815],["2020-06-30",494958.2978009836,4.949582978009836],["2020-07-08",523018.11937772826,5.230181193777282],["2020-07-15",523335.52089872636,5.2333552089872635],["2020-07-22",541667.3296669923,5.416673296669923],["2020-07-29",558954.0292406606,5.589540292406606],["2020-08-05",590515.7936583866,5.905157936583866],["2020-08-12",588354.239846478,5.88354239846478],["2020-08-19",598867.050561328,5.988670505613279],["2020-08-26",629188.4894362292,6.291884894362292],["2020-09-02",669877.9773602794,6.698779773602794],["2020-09-10",594019.4766506199,5.940194766506199],["2020-09-17",592930.0756624702,5.929300756624702],["2020-09-24",586014.5670235592,5.8601456702355925],["2020-10-01",631346.9645273471,6.3134696452734715],["2020-10-08",641749.8030779695,6.4174980307796945],["2020-10-15",648822.0780873738,6.488220780873737],["2020-10-22",629635.6650589304,6.296356650589304],["2020-10-29",614694.343587863,6.14694343587863],["2020-11-05",663344.8779400068,6.633448779400068],["2020-11-12",644211.2754693428,6.4421127546934285],["2020-11-19",655433.0469753096,6.554330469753096],["2020-11-27",662495.1840939259,6.624951840939259],["2020-12-04",682732.5633564511,6.827325633564511],["2020-12-11",667654.2406593123,6.676542406593123],["2020-12-18",685805.6894212827,6.858056894212828],["2020-12-28",679652.4982899005,6.796524982899005],["2021-01-05",690755.126891843,6.90755126891843],["2021-01-12",703467.7302645928,7.034677302645928],["2021-01-20",712450.9167173664,7.124509167173664],["2021-01-27",692765.6311004697,6.927656311004697],["2021-02-03",715486.0045695426,7.154860045695426],["2021-02-10",747259.9121856255,7.4725991218562555],["2021-02-18",749964.199397219,7.49964199397219],["2021-02-25",698955.012072077,6.989550120720771],["2021-03-04",664599.8013306467,6.6459980133064676],["2021-03-11",695095.932696397,6.95095932696397],["2021-03-18",680120.2192972655,6.801202192972656],["2021-03-25",678036.0400468989,6.780360400468989],["2021-04-01",732451.360608828,7.3245136060882805],["2021-04-09",755338.5883476936,7.553385883476936],["2021-04-16",775752.2399247262,7.757522399247262],["2021-04-23",764578.3810544735,7.645783810544734],["2021-04-30",756779.3183218322,7.567793183218322],["2021-05-07",749520.9322152298,7.495209322152299],["2021-05-14",725318.8152420892,7.2531881524208925],["2021-05-21",739960.099124947,7.39960099124947],["2021-05-28",775919.4836223634,7.759194836223634],["2021-06-07",801645.1386932626,8.016451386932626],["2021-06-14",819378.6130620358,8.193786130620358],["2021-06-21",820252.3410121903,8.202523410121904],["2021-06-28",861100.0313491193,8.611000313491193],["2021-07-06",886104.0979891983,8.861040979891984],["2021-07-13",879350.1700450032,8.793501700450031],["2021-07-20",840287.0379495847,8.402870379495846],["2021-07-27",865323.9978611886,8.653239978611886],["2021-08-03",906559.4557093909,9.06559455709391],["2021-08-10",899127.9103771201,8.991279103771202],["2021-08-17",886972.7536911273,8.869727536911272],["2021-08-24",934604.1622825306,9.346041622825306],["2021-08-31",959590.5516357041,9.59590551635704],["2021-09-08",956091.5526684952,9.560915526684953],["2021-09-15",961413.2756896708,9.614132756896709],["2021-09-22",940806.1953070643,9.408061953070643],["2021-09-29",892399.6500167459,8.923996500167458],["2021-10-06",897968.9940207829,8.979689940207829],["2021-10-13",910613.804773434,9.106138047734339],["2021-10-20",955085.3565924199,9.550853565924198],["2021-10-27",1003514.7342301611,10.035147342301611],["2021-11-03",1064674.4560865196,10.646744560865196],["2021-11-10",1123719.1590590903,11.237191590590903],["2021-11-17",1148072.2772740081,11.480722772740082],["2021-11-24",1203080.5658139023,12.030805658139023],["2021-12-02",1174162.5724129698,11.741625724129698],["2021-12-09",1145705.3368553617,11.457053368553616],["2021-12-16",1108920.2605192214,11.089202605192215],["2021-12-23",1154767.3286229079,11.54767328622908],["2021-12-31",1148383.991643739,11.48383991643739],["2022-01-07",1078080.8813417535,10.780808813417535],["2022-01-14",1088011.1623931339,10.880111623931338],["2022-01-24",966844.7315624368,9.668447315624368],["2022-01-31",988752.7173890205,9.887527173890206],["2022-02-07",992777.3475390209,9.92777347539021],["2022-02-14",965880.5615998425,9.658805615998425],["2022-02-22",945392.6634712688,9.453926634712689],["2022-03-01",942971.9728164424,9.429719728164423],["2022-03-08",879883.6940950783,8.798836940950784],["2022-03-15",919782.7198354161,9.19782719835416],["2022-03-22",1016538.5128947311,10.165385128947312],["2022-03-29",1075537.432999555,10.75537432999555],["2022-04-05",993598.4736049132,9.935984736049132],["2022-04-12",880123.2764249942,8.801232764249942],["2022-04-20",887019.1954359007,8.870191954359006],["2022-04-27",795611.8346582885,7.956118346582885],["2022-05-04",861445.3020765044,8.614453020765044],["2022-05-11",746320.2360440863,7.463202360440863],["2022-05-18",764906.0329992594,7.6490603299925946],["2022-05-25",760656.5144941988,7.606565144941988],["2022-06-02",850869.0938367886,8.508690938367886],["2022-06-09",795727.612472382,7.95727612472382],["2022-06-16",699292.6081786838,6.9929260817868375],["2022-06-24",756760.3074994066,7.567603074994066],["2022-07-01",674920.8837703519,6.749208837703518],["2022-07-11",698323.5254019179,6.983235254019179],["2022-07-18",720269.1958685461,7.202691958685461],["2022-07-25",758449.1542939399,7.584491542939399],["2022-08-01",816696.0330802564,8.166960330802564],["2022-08-08",816605.5504805087,8.166055504805087],["2022-08-15",849856.3855618669,8.49856385561867],["2022-08-22",782964.0025386371,7.829640025386372],["2022-08-29",745857.6638360902,7.458576638360903],["2022-09-06",683950.3770378508,6.839503770378508],["2022-09-13",677337.216792748,6.773372167927479],["2022-09-20",664680.2499330533,6.646802499330533],["2022-09-27",625628.8065155473,6.2562880651554735],["2022-10-04",655992.3773788863,6.559923773788864],["2022-10-11",583368.2447769388,5.833682447769388],["2022-10-18",596988.6825913428,5.969886825913428],["2022-10-25",640300.8050621715,6.4030080506217155],["2022-11-01",626194.5459800075,6.261945459800075],["2022-11-08",653108.3313315087,6.531083313315087],["2022-11-15",735771.5624142322,7.357715624142322],["2022-11-22",723449.0673690707,7.234490673690707],["2022-11-30",751006.5637531837,7.510065637531837],["2022-12-07",710836.9062517835,7.108369062517835],["2022-12-14",747861.4314899939,7.478614314899939],["2022-12-21",713347.6924112792,7.1334769241127916],["2022-12-29",672837.8458181672,6.728378458181672],["2023-01-06",679952.4636437839,6.799524636437839],["2023-01-13",742244.8559865286,7.422448559865286],["2023-01-23",796175.1345004762,7.961751345004762],["2023-01-30",786416.605859501,7.864166058595011],["2023-02-06",844836.208450144,8.44836208450144],["2023-02-13",858909.5783598635,8.589095783598635],["2023-02-21",814688.4560355732,8.146884560355732],["2023-02-28",858459.2602710632,8.584592602710632],["2023-03-07",869065.7129573767,8.690657129573767],["2023-03-14",893335.5289812274,8.933355289812274],["2023-03-21",953009.5087184709,9.530095087184709],["2023-03-28",948062.7134101419,9.480627134101418],["2023-04-04",979516.6669253157,9.795166669253158],["2023-04-12",950715.670411736,9.50715670411736],["2023-04-19",972044.147826145,9.720441478261451],["2023-04-26",946553.1347459467,9.465531347459468],["2023-05-03",960309.0585028657,9.603090585028657],["2023-05-10",1006751.0534770762,10.067510534770763],["2023-05-17",1050031.6352045722,10.500316352045722],["2023-05-24",1062995.5467725918,10.629955467725917],["2023-06-01",1261122.6538394752,12.611226538394753],["2023-06-08",1242923.5127066344,12.429235127066343],["2023-06-15",1333775.7993341722,13.337757993341722],["2023-06-23",1291428.101722003,12.914281017220029],["2023-06-30",1310898.1196458056,13.108981196458055],["2023-07-10",1302863.5417812753,13.028635417812753],["2023-07-17",1397748.5940313833,13.977485940313834],["2023-07-24",1345823.2704077952,13.458232704077952],["2023-07-31",1392227.7488022635,13.922277488022635],["2023-08-07",1376776.0952571307,13.767760952571306],["2023-08-14",1332419.445773329,13.324194457733288],["2023-08-21",1373919.266064248,13.73919266064248],["2023-08-28",1366886.289612504,13.66886289612504],["2023-09-05",1419015.1552902686,14.190151552902686],["2023-09-12",1342839.0920504201,13.428390920504201],["2023-09-19",1310223.711432538,13.10223711432538],["2023-09-26",1255862.8365066752,12.558628365066753],["2023-10-03",1287431.0453047734,12.874310453047734],["2023-10-10",1357792.6032374848,13.577926032374847],["2023-10-17",1330489.0738035687,13.304890738035688],["2023-10-24",1310542.0163473259,13.105420163473259],["2023-10-31",1256727.406963022,12.56727406963022],["2023-11-07",1385027.4106577756,13.850274106577755],["2023-11-14",1478298.3499117966,14.782983499117966],["2023-11-21",1483485.2614727248,14.834852614727248],["2023-11-29",1461785.7307023061,14.617857307023062],["2023-12-06",1398670.3787262104,13.986703787262105],["2023-12-13",1499822.369956553,14.99822369956553],["2023-12-20",1500534.7326058857,15.005347326058857],["2023-12-28",1550037.1912940294,15.500371912940293],["2024-01-05",1502874.5941692563,15.028745941692563],["2024-01-12",1624851.010081419,16.24851010081419],["2024-01-22",1760628.2451382617,17.60628245138262],["2024-01-29",1832563.3918623459,18.32563391862346],["2024-02-05",1944693.8768870546,19.446938768870545],["2024-02-12",2008675.3050766292,20.08675305076629],["2024-02-20",1938856.383692597,19.38856383692597],["2024-02-27",2119344.567459899,21.19344567459899],["2024-03-05",2274585.601445165,22.74585601445165],["2024-03-12",2371450.0389310066,23.714500389310064],["2024-03-19",2300673.969302152,23.00673969302152],["2024-03-26",2365318.010799863,23.65318010799863],["2024-04-03",2324588.1828139112,23.24588182813911],["2024-04-10",2274997.9308646987,22.74997930864699],["2024-04-17",2183643.456895922,21.83643456895922],["2024-04-24",2105260.765366753,21.052607653667533],["2024-05-01",2138249.841634826,21.38249841634826],["2024-05-08",2303548.7076511923,23.035487076511924],["2024-05-15",2409787.134041521,24.097871340415214],["2024-05-22",2418262.7862545927,24.182627862545928],["2024-05-30",2646685.4510231996,26.466854510231997],["2024-06-06",2824232.9758286057,28.242329758286058],["2024-06-13",2996888.1130147516,29.968881130147516],["2024-06-21",2954769.0952494238,29.54769095249424],["2024-06-28",2905474.4754487737,29.054744754487736],["2024-07-08",3037153.294459334,30.37153294459334],["2024-07-15",3027672.3523967317,30.276723523967316],["2024-07-22",2879126.141479815,28.79126141479815],["2024-07-29",2634724.4425283074,26.347244425283073],["2024-08-05",2407029.2210540385,24.070292210540384],["2024-08-12",2581113.324776133,25.81113324776133],["2024-08-19",2972465.493375304,29.72465493375304],["2024-08-26",2888392.2761751735,28.883922761751734],["2024-09-03",2562704.2081706095,25.627042081706094],["2024-09-10",2559858.4343513944,25.598584343513945],["2024-09-17",2731007.2631470845,27.310072631470845],["2024-09-24",2852049.710833812,28.52049710833812],["2024-10-01",2780638.901324178,27.80638901324178],["2024-10-08",3063044.7508902634,30.630447508902634],["2024-10-15",3012458.082842881,30.124580828428808],["2024-10-22",3200062.210716684,32.00062210716684],["2024-10-29",3189055.2678429703,31.890552678429703],["2024-11-05",3127378.3027879344,31.273783027879343],["2024-11-12",3273955.0959580205,32.73955095958021],["2024-11-19",3224094.8120575193,32.24094812057519],["2024-11-26",3080028.7979100896,30.800287979100897],["2024-12-04",3250273.9892738326,32.502739892738326],["2024-12-11",3158657.4233483286,31.586574233483287],["2024-12-18",3001626.192724482,30.016261927244823],["2024-12-26",3208433.1602613153,32.084331602613155],["2025-01-03",3265750.45599297,32.6575045599297],["2025-01-13",3069324.152140318,30.69324152140318],["2025-01-21",3249054.7239583684,32.490547239583684],["2025-01-28",2997675.8370306334,29.976758370306335],["2025-02-04",2870206.7216785615,28.702067216785615],["2025-02-11",3087643.01942551,30.8764301942551],["2025-02-19",3167524.582654603,31.67524582654603],["2025-02-26",2986810.542876681,29.868105428766807],["2025-03-05",2730789.1538382443,27.307891538382442],["2025-03-12",2676239.882878581,26.76239882878581],["2025-03-19",2718162.472501841,27.18162472501841],["2025-03-26",2649520.7581820125,26.495207581820125],["2025-04-02",2568587.5066647483,25.685875066647483],["2025-04-09",2623624.346604327,26.236243466043273],["2025-04-16",2416415.3092917884,24.164153092917882],["2025-04-24",2499128.6645886526,24.991286645886525],["2025-05-01",2622200.4267209843,26.222004267209844],["2025-05-08",2736543.334424344,27.36543334424344],["2025-05-15",3087535.0917224144,30.875350917224143],["2025-05-22",3042753.5097468174,30.427535097468173],["2025-05-30",3081115.43727387,30.811154372738702],["2025-06-06",3228075.421186952,32.28075421186952],["2025-06-13",3240769.1173748258,32.407691173748255],["2025-06-23",3296040.3890699274,32.960403890699276],["2025-06-30",3578925.8244667114,35.78925824466712],["2025-07-08",3606229.7891355096,36.062297891355094],["2025-07-15",3814952.6449581557,38.14952644958156],["2025-07-22",3750794.5461082095,37.507945461082095],["2025-07-29",3946389.9499044516,39.463899499044516],["2025-08-05",3969392.912378052,39.69392912378052],["2025-08-12",4099522.760873611,40.99522760873611],["2025-08-19",3930239.0230603823,39.30239023060383],["2025-08-26",4033159.410276984,40.33159410276984],["2025-09-03",3855144.281412873,38.55144281412873],["2025-09-10",4052268.687668695,40.522686876686954],["2025-09-17",3943394.232624219,39.43394232624219],["2025-09-24",4065538.862129829,40.655388621298286],["2025-10-01",4241252.103409915,42.41252103409915],["2025-10-08",4379540.295328916,43.79540295328916],["2025-10-15",4233452.867886479,42.33452867886479],["2025-10-22",4214000.226734371,42.14000226734371],["2025-10-29",4759423.432614175,47.594234326141745],["2025-11-05",4516857.6936250115,45.16857693625011],["2025-11-12",4479086.490175333,44.79086490175333],["2025-11-19",4292408.792500925,42.92408792500925],["2025-11-26",4242420.921631784,42.42420921631784],["2025-12-04",4297855.129214722,42.978551292147216],["2025-12-11",4301192.583172715,43.011925831727154],["2025-12-18",4073329.737158,40.73329737158],["2025-12-26",4393659.5033475775,43.936595033475776],["2026-01-05",4388067.24414008,43.880672441400804],["2026-01-12",4355327.538904228,43.553275389042284],["2026-01-20",4254794.96221559,42.547949622155905],["2026-01-27",4502299.031118751,45.022990311187506],["2026-02-03",4308120.03330587,43.0812003330587],["2026-02-10",4421801.320035941,44.21801320035941],["2026-02-18",4397013.503227068,43.97013503227068],["2026-02-25",4553311.255929251,45.53311255929251],["2026-03-04",4304396.142477927,43.04396142477927],["2026-03-11",4374253.993020911,43.742539930209105],["2026-03-18",4249277.93057101,42.4927793057101],["2026-03-25",4244720.72543849,42.44720725438489],["2026-04-01",4165338.5014511487,41.653385014511485],["2026-04-09",4437290.664322411,44.372906643224105],["2026-04-16",4786481.177226615,47.86481177226615],["2026-04-23",4894027.2764719,48.940272764719],["2026-04-30",4976877.430629231,49.76877430629231],["2026-05-07",5244466.688541039,52.44466688541039],["2026-05-14",5723510.164857987,57.23510164857987],["2026-05-21",5438566.365126205,54.38566365126205],["2026-05-29",5472903.41748485,54.72903417484849],["2026-06-05",5248924.750358583,52.48924750358584],["2026-06-12",5377727.067858757,53.77727067858758],["2026-06-22",5564653.041904287,55.646530419042875],["2026-06-29",5302942.028415756,53.02942028415756],["2026-07-07",5204244.2509876825,52.04244250987683],["2026-07-14",5509350.240802335,55.09350240802335],["2026-07-21",5405367.213027747,54.05367213027748],["2026-07-28",5031963.470243455,50.31963470243455],["2026-08-04",5502536.338275928,55.02536338275928],["2026-08-11",5532054.629768902,55.32054629768903],["2026-08-18",5534428.679059923,55.34428679059923],["2026-08-25",5394843.30388751,53.948433038875095],["2026-09-01",5415103.346590001,54.151033465900014],["2026-09-09",5626644.719821912,56.266447198219126],["2026-09-16",5404522.435530588,54.04522435530588],["2026-09-23",5800887.146750291,58.00887146750291],["2026-09-30",5863270.073849475,58.63270073849475],["2026-10-07",6105441.797747907,61.05441797747907],["2026-10-13",5850907.003574331,58.509070035743314]]},{"variant":"gold","policy":"banded_quarterly","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2493136.4657569756,"cagr":0.335535820225632,"realCagr":0.30296177582988504,"maxDrawdown":-0.3589007433775423,"volatility":0.2275726183960175,"maxUnderwater":354,"cost":3030.9473297544896,"traded":3514093.955342538,"fills":811,"events":33,"maxParticipation":0.008369338362323401,"pending":215.89332432882293,"curve":[["2015-09-01",99793.24291343268,0.9979324291343268],["2015-09-09",102121.64014377468,1.0212164014377467],["2015-09-16",103994.87289309312,1.0399487289309313],["2015-09-23",101558.7344749507,1.015587344749507],["2015-09-30",101480.52162203347,1.0148052162203347],["2015-10-07",105392.84838995145,1.0539284838995144],["2015-10-14",106372.25210991866,1.0637225210991865],["2015-10-21",106743.50079827954,1.0674350079827954],["2015-10-28",111883.7403757094,1.118837403757094],["2015-11-04",112743.81730985793,1.1274381730985792],["2015-11-11",113471.29110325416,1.1347129110325416],["2015-11-18",113947.18890082242,1.1394718890082243],["2015-11-25",114558.4709931837,1.145584709931837],["2015-12-03",115495.55111908942,1.1549555111908942],["2015-12-10",115368.54567132564,1.1536854567132564],["2015-12-17",115002.09522206927,1.1500209522206928],["2015-12-24",116730.6855535619,1.167306855535619],["2016-01-04",114290.17566003269,1.142901756600327],["2016-01-11",109166.32228982111,1.091663222898211],["2016-01-19",105747.25401724622,1.0574725401724623],["2016-01-26",108668.57889359159,1.0866857889359158],["2016-02-02",110705.71647113163,1.1070571647113163],["2016-02-09",105761.59534023941,1.0576159534023941],["2016-02-17",110981.17716841659,1.1098117716841658],["2016-02-24",113039.77279217674,1.1303977279217674],["2016-03-02",116708.65621652904,1.1670865621652904],["2016-03-09",116108.91761605281,1.1610891761605282],["2016-03-16",119483.14999871727,1.1948314999871728],["2016-03-23",119878.94529083965,1.1987894529083964],["2016-03-31",122017.75586221548,1.2201775586221548],["2016-04-07",121040.77887451748,1.2104077887451747],["2016-04-14",122446.3213870229,1.224463213870229],["2016-04-21",122061.92281013979,1.220619228101398],["2016-04-28",120809.16256730801,1.20809162567308],["2016-05-05",119868.69687919585,1.1986869687919586],["2016-05-12",121228.12921299442,1.2122812921299442],["2016-05-19",122488.51653269462,1.2248851653269461],["2016-05-26",127071.31706479695,1.2707131706479695],["2016-06-03",128526.18937135184,1.2852618937135183],["2016-06-10",128139.2922306204,1.281392922306204],["2016-06-17",127822.7913571463,1.278227913571463],["2016-06-24",126076.56752427151,1.260765675242715],["2016-07-01",129105.16818070783,1.2910516818070783],["2016-07-11",132931.03732520575,1.3293103732520575],["2016-07-18",134903.79887889972,1.3490379887889972],["2016-07-25",137178.96727887925,1.3717896727887926],["2016-08-01",139563.9567767263,1.3956395677672628],["2016-08-08",140776.0225010793,1.407760225010793],["2016-08-15",142930.02913619988,1.4293002913619988],["2016-08-22",142896.51693462374,1.4289651693462373],["2016-08-29",143533.8463423058,1.435338463423058],["2016-09-06",144698.71369571087,1.4469871369571088],["2016-09-13",139959.60572928353,1.3995960572928354],["2016-09-20",142213.33107917546,1.4221333107917546],["2016-09-27",145514.09038549263,1.4551409038549263],["2016-10-04",145172.81226306435,1.4517281226306435],["2016-10-11",144168.38936206404,1.4416838936206404],["2016-10-18",144714.32681612278,1.4471432681612277],["2016-10-25",147977.2361737129,1.479772361737129],["2016-11-01",145001.44334465283,1.4500144334465284],["2016-11-08",146428.42898466997,1.4642842898466997],["2016-11-15",145761.66528414606,1.4576166528414607],["2016-11-22",151304.15036000442,1.5130415036000442],["2016-11-30",149139.81306713662,1.4913981306713662],["2016-12-07",151008.81234357532,1.5100881234357533],["2016-12-14",152535.64188455266,1.5253564188455266],["2016-12-21",154654.9815219285,1.5465498152192851],["2016-12-29",155260.55733709945,1.5526055733709945],["2017-01-06",155712.29081670573,1.5571229081670572],["2017-01-13",157611.17242271695,1.5761117242271694],["2017-01-23",158913.08523926567,1.5891308523926566],["2017-01-30",162005.5852074435,1.620055852074435],["2017-02-06",164171.62473991813,1.6417162473991813],["2017-02-13",165342.82582515603,1.6534282582515603],["2017-02-21",168599.8808600748,1.685998808600748],["2017-02-28",166708.6299069299,1.6670862990692992],["2017-03-07",166723.8597328075,1.667238597328075],["2017-03-14",168610.7806358348,1.686107806358348],["2017-03-21",169423.38365123316,1.6942338365123317],["2017-03-28",172015.50339643043,1.7201550339643044],["2017-04-04",172272.25069817685,1.7227225069817684],["2017-04-11",170784.73041025657,1.7078473041025657],["2017-04-19",170890.4205685121,1.7089042056851211],["2017-04-26",175104.84193352837,1.7510484193352838],["2017-05-03",177413.93248436713,1.7741393248436714],["2017-05-10",180455.7033368457,1.804557033368457],["2017-05-17",179326.297173463,1.7932629717346302],["2017-05-24",184352.70705158278,1.8435270705158278],["2017-06-01",186767.9971944821,1.867679971944821],["2017-06-08",192354.4971206711,1.923544971206711],["2017-06-15",185213.5779304402,1.852135779304402],["2017-06-22",189657.99602442482,1.8965799602442481],["2017-06-29",184480.36987288838,1.8448036987288838],["2017-07-07",185065.46472794126,1.8506546472794125],["2017-07-14",192391.6136185146,1.9239161361851458],["2017-07-21",195005.04404657384,1.9500504404657384],["2017-07-28",193824.44559220158,1.9382444559220158],["2017-08-04",192791.6202128169,1.927916202128169],["2017-08-11",190346.5149105932,1.903465149105932],["2017-08-18",191481.9532748738,1.914819532748738],["2017-08-25",192450.91277059645,1.9245091277059645],["2017-09-01",197283.97870529632,1.9728397870529633],["2017-09-11",197819.36750511566,1.9781936750511566],["2017-09-18",200340.42173285392,2.0034042173285393],["2017-09-25",195410.72961724157,1.9541072961724157],["2017-10-02",200315.44953744372,2.0031544953744373],["2017-10-09",203577.58166098877,2.035775816609888],["2017-10-16",207786.2329376635,2.077862329376635],["2017-10-23",206905.75022492884,2.0690575022492883],["2017-10-30",212768.6043730129,2.127686043730129],["2017-11-06",216380.7925499429,2.163807925499429],["2017-11-13",215745.09388821726,2.1574509388821728],["2017-11-20",217187.8105812204,2.171878105812204],["2017-11-28",219987.0959291654,2.199870959291654],["2017-12-05",208570.99343351298,2.0857099343351297],["2017-12-12",211541.8463801372,2.115418463801372],["2017-12-19",215220.45293747843,2.1522045293747842],["2017-12-27",214179.63370972383,2.1417963370972384],["2018-01-04",221260.63805192668,2.212606380519267],["2018-01-11",223725.02361086768,2.2372502361086766],["2018-01-19",229541.07282003845,2.2954107282003844],["2018-01-26",235062.99288178628,2.3506299288178627],["2018-02-02",227971.90932229982,2.2797190932229983],["2018-02-09",219027.75989638636,2.1902775989638634],["2018-02-16",227486.0372161323,2.274860372161323],["2018-02-26",232969.93175340968,2.329699317534097],["2018-03-05",229735.1313933878,2.297351313933878],["2018-03-12",238728.0452894879,2.387280452894879],["2018-03-19",231627.97939405128,2.3162797939405126],["2018-03-26",229079.22974548343,2.2907922974548343],["2018-04-03",219367.33637163043,2.193673363716304],["2018-04-10",223322.80560390826,2.2332280560390827],["2018-04-17",228396.79864738215,2.2839679864738214],["2018-04-24",217922.1078817134,2.179221078817134],["2018-05-01",222386.32557417592,2.223863255741759],["2018-05-08",227051.62035891516,2.2705162035891515],["2018-05-15",229069.5928681585,2.290695928681585],["2018-05-22",229596.0551045478,2.2959605510454777],["2018-05-30",232380.62175695135,2.3238062175695133],["2018-06-06",240445.6889485315,2.404456889485315],["2018-06-13",239846.0580159304,2.398460580159304],["2018-06-20",239756.5857605955,2.3975658576059553],["2018-06-27",228459.60940274055,2.2845960940274055],["2018-07-05",232491.38528393322,2.324913852839332],["2018-07-12",236678.61310677993,2.366786131067799],["2018-07-19",238761.6016638525,2.3876160166385247],["2018-07-26",241005.7027363499,2.410057027363499],["2018-08-02",240061.32773626017,2.4006132773626017],["2018-08-09",242427.2332975945,2.4242723329759452],["2018-08-16",237057.4380014995,2.370574380014995],["2018-08-23",239491.82149767506,2.3949182149767507],["2018-08-30",247188.19227400987,2.4718819227400988],["2018-09-07",241501.16976362912,2.415011697636291],["2018-09-14",245250.16729819664,2.4525016729819664],["2018-09-21",244622.0028429221,2.446220028429221],["2018-09-28",246691.88741771597,2.4669188741771597],["2018-10-05",239969.61821885867,2.3996961821885865],["2018-10-12",230969.04810094202,2.30969048100942],["2018-10-19",228446.84161957898,2.2844684161957898],["2018-10-26",218916.38303948537,2.1891638303948535],["2018-11-02",225719.70737966144,2.2571970737966143],["2018-11-09",226081.85870726203,2.2608185870726203],["2018-11-16",220925.71763588267,2.2092571763588267],["2018-11-26",217823.19213792987,2.178231921379299],["2018-12-03",228082.2442908303,2.280822442908303],["2018-12-11",218224.30564234962,2.1822430564234963],["2018-12-18",215318.15313468323,2.1531815313468323],["2018-12-26",210291.64861153634,2.1029164861153635],["2019-01-03",206598.89097996938,2.0659889097996937],["2019-01-10",220275.31190493095,2.2027531190493095],["2019-01-17",222916.02256585986,2.2291602256585987],["2019-01-25",229683.41654102528,2.2968341654102526],["2019-02-01",230765.27049536005,2.3076527049536004],["2019-02-08",231718.900359283,2.31718900359283],["2019-02-15",236719.5056850027,2.367195056850027],["2019-02-25",240720.01972341468,2.407200197234147],["2019-03-04",240920.79149751493,2.4092079149751493],["2019-03-11",241235.16665483432,2.4123516665483433],["2019-03-18",246962.91243360736,2.4696291243360737],["2019-03-25",248965.90094415034,2.4896590094415036],["2019-04-01",254341.9328844215,2.543419328844215],["2019-04-08",259262.4354060773,2.592624354060773],["2019-04-15",260360.76976128062,2.6036076976128064],["2019-04-23",265799.92842433194,2.6579992842433193],["2019-04-30",265444.26340260106,2.6544426340260108],["2019-05-07",258581.81012491495,2.5858181012491497],["2019-05-14",251831.3019520776,2.518313019520776],["2019-05-21",249099.93000230685,2.4909993000230686],["2019-05-29",242235.6134696242,2.422356134696242],["2019-06-05",242837.3650825388,2.428373650825388],["2019-06-12",249818.5371119672,2.4981853711196718],["2019-06-19",254249.84043777714,2.5424984043777714],["2019-06-26",257114.37413647975,2.5711437413647973],["2019-07-03",264271.49754816847,2.6427149754816845],["2019-07-11",266260.16480310704,2.6626016480310706],["2019-07-18",270778.1681581871,2.707781681581871],["2019-07-25",273289.3574088501,2.732893574088501],["2019-08-01",267271.9018946176,2.672719018946176],["2019-08-08",265399.4298607613,2.653994298607613],["2019-08-15",257508.90758443373,2.575089075844337],["2019-08-22",265739.0985522715,2.657390985522715],["2019-08-29",266015.316922303,2.66015316922303],["2019-09-06",272307.82628771395,2.7230782628771393],["2019-09-13",274740.1226929285,2.7474012269292847],["2019-09-20",272977.80284609913,2.7297780284609914],["2019-09-27",269380.2498563434,2.693802498563434],["2019-10-04",271924.5444779431,2.719245444779431],["2019-10-11",275014.83498911135,2.7501483498911137],["2019-10-18",276292.89147907926,2.7629289147907925],["2019-10-25",283106.3033469308,2.831063033469308],["2019-11-01",285170.59681470506,2.8517059681470505],["2019-11-08",287939.3272223804,2.879393272223804],["2019-11-15",290442.5753973875,2.904425753973875],["2019-11-22",288556.705333472,2.88556705333472],["2019-12-02",288603.3287455155,2.886033287455155],["2019-12-09",290897.270020763,2.90897270020763],["2019-12-16",299557.1176338933,2.9955711763389328],["2019-12-23",304350.8677715478,3.043508677715478],["2019-12-31",304398.616880538,3.04398616880538],["2020-01-08",310534.57830373885,3.1053457830373885],["2020-01-15",312389.75823989284,3.1238975823989286],["2020-01-23",318342.25744627655,3.1834225744627656],["2020-01-30",314084.36826742307,3.1408436826742308],["2020-02-06",322994.6877051107,3.229946877051107],["2020-02-13",330787.94924573967,3.307879492457397],["2020-02-21",327051.40273787914,3.270514027378791],["2020-02-28",300801.2051338735,3.008012051338735],["2020-03-06",300979.1724069071,3.009791724069071],["2020-03-13",280040.63153763255,2.8004063153763257],["2020-03-20",249665.9280083556,2.496659280083556],["2020-03-27",275975.42526077956,2.7597542526077956],["2020-04-03",273123.73828612315,2.7312373828612313],["2020-04-13",298410.59272424894,2.9841059272424895],["2020-04-20",309776.026069625,3.09776026069625],["2020-04-27",315174.9743287992,3.1517497432879917],["2020-05-04",312588.80618378613,3.1258880618378613],["2020-05-11",326486.7108735977,3.2648671087359773],["2020-05-18",327763.463764815,3.27763463764815],["2020-05-26",333652.30735338375,3.3365230735338374],["2020-06-02",342772.77566121734,3.4277277566121733],["2020-06-09",354568.3865433786,3.545683865433786],["2020-06-16",352910.05509882496,3.52910055098825],["2020-06-23",359237.8807267623,3.592378807267623],["2020-06-30",357732.1586392092,3.577321586392092],["2020-07-08",374310.9988093631,3.743109988093631],["2020-07-15",374031.41829668643,3.7403141829668645],["2020-07-22",382418.2525628623,3.824182525628623],["2020-07-29",386572.24521491834,3.8657224521491833],["2020-08-05",400450.2425229468,4.004502425229468],["2020-08-12",397776.5864042663,3.977765864042663],["2020-08-19",401541.738016451,4.01541738016451],["2020-08-26",419762.60923994944,4.197626092399495],["2020-09-02",435761.04683867056,4.357610468386706],["2020-09-10",400749.5348565673,4.007495348565673],["2020-09-17",401641.8408683177,4.016418408683177],["2020-09-24",393765.1122920862,3.9376511229208617],["2020-10-01",413978.8005010482,4.139788005010482],["2020-10-08",420180.64170705585,4.201806417070559],["2020-10-15",428318.4700245814,4.2831847002458145],["2020-10-22",424008.5047912952,4.240085047912952],["2020-10-29",413331.24518448947,4.133312451844895],["2020-11-05",442216.842431704,4.42216842431704],["2020-11-12",434060.8822249981,4.340608822249981],["2020-11-19",441779.56059595256,4.417795605959525],["2020-11-27",447199.3665305895,4.471993665305895],["2020-12-04",457372.3418854715,4.573723418854715],["2020-12-11",451505.11772940523,4.515051177294052],["2020-12-18",460966.78309152543,4.609667830915254],["2020-12-28",463184.0107955701,4.631840107955701],["2021-01-05",467062.0466080461,4.670620466080461],["2021-01-12",474039.411059874,4.74039411059874],["2021-01-20",491616.32167641947,4.916163216764195],["2021-01-27",476323.8964209337,4.763238964209338],["2021-02-03",492484.69366087014,4.924846936608701],["2021-02-10",503898.5870471673,5.038985870471673],["2021-02-18",507077.15601693117,5.0707715601693115],["2021-02-25",486491.77955892717,4.864917795589272],["2021-03-04",470894.6490031568,4.708946490031568],["2021-03-11",489556.9246873111,4.895569246873111],["2021-03-18",482444.2718454288,4.824442718454288],["2021-03-25",483721.03820901294,4.837210382090129],["2021-04-01",514150.66615893686,5.141506661589369],["2021-04-09",528503.1723549919,5.285031723549919],["2021-04-16",533420.5112739293,5.334205112739292],["2021-04-23",529119.5543338066,5.291195543338066],["2021-04-30",528829.3268116906,5.288293268116906],["2021-05-07",530057.1203544198,5.300571203544198],["2021-05-14",520151.39758340607,5.201513975834061],["2021-05-21",523898.2658393411,5.238982658393411],["2021-05-28",540066.7466838376,5.400667466838376],["2021-06-07",548398.0101355714,5.483980101355714],["2021-06-14",557492.9938440241,5.574929938440241],["2021-06-21",551503.0071990861,5.515030071990862],["2021-06-28",565992.2882406899,5.6599228824068994],["2021-07-06",575060.1797196926,5.750601797196926],["2021-07-13",578520.2492706736,5.785202492706736],["2021-07-20",566810.4874486559,5.668104874486559],["2021-07-27",578742.11642356,5.7874211642355995],["2021-08-03",588434.5053252504,5.884345053252504],["2021-08-10",584131.9552717516,5.841319552717517],["2021-08-17",581055.35571593,5.8105535571593],["2021-08-24",596706.5146164696,5.967065146164696],["2021-08-31",609241.679073153,6.092416790731529],["2021-09-08",608408.8706866582,6.084088706866582],["2021-09-15",610819.8957298548,6.108198957298548],["2021-09-22",597539.9639856777,5.975399639856777],["2021-09-29",576408.7112170075,5.764087112170075],["2021-10-06",577126.8494353462,5.771268494353462],["2021-10-13",580768.1180728833,5.807681180728833],["2021-10-20",600800.4643612837,6.008004643612837],["2021-10-27",611257.5098614731,6.112575098614731],["2021-11-03",632852.5143343718,6.328525143343718],["2021-11-10",645382.0471587272,6.453820471587272],["2021-11-17",658505.9712298281,6.585059712298281],["2021-11-24",659630.2656930074,6.596302656930074],["2021-12-02",644386.1419291664,6.443861419291664],["2021-12-09",651379.6553519488,6.513796553519488],["2021-12-16",645631.8148843386,6.456318148843386],["2021-12-23",662774.4177539472,6.627744177539472],["2021-12-31",662527.920590681,6.625279205906811],["2022-01-07",635734.4692402908,6.357344692402908],["2022-01-14",643563.9592875473,6.435639592875472],["2022-01-24",599652.5890942535,5.996525890942535],["2022-01-31",605954.8551889271,6.0595485518892716],["2022-02-07",595595.3716385773,5.955953716385773],["2022-02-14",587868.6305413179,5.878686305413178],["2022-02-22",577644.3370916172,5.776443370916172],["2022-03-01",573940.1585874544,5.7394015858745435],["2022-03-08",552718.3451469574,5.527183451469575],["2022-03-15",563801.3556976843,5.638013556976843],["2022-03-22",601949.4854931011,6.01949485493101],["2022-03-29",620482.2748676336,6.204822748676336],["2022-04-05",598536.2370346942,5.985362370346942],["2022-04-12",562369.3275178655,5.623693275178654],["2022-04-20",569005.8953309314,5.690058953309314],["2022-04-27",527476.6714124639,5.274766714124639],["2022-05-04",554103.8634926113,5.541038634926113],["2022-05-11",500992.1781757214,5.009921781757214],["2022-05-18",504821.9237675638,5.048219237675638],["2022-05-25",502886.9691954528,5.028869691954528],["2022-06-02",539291.032387348,5.39291032387348],["2022-06-09",516452.59239608154,5.164525923960816],["2022-06-16",473676.1970037074,4.736761970037074],["2022-06-24",502015.06976279605,5.020150697627961],["2022-07-01",470826.87386295234,4.708268738629523],["2022-07-11",480803.4148568625,4.808034148568625],["2022-07-18",483637.8607198091,4.836378607198091],["2022-07-25",503355.6503296605,5.033556503296605],["2022-08-01",533654.2192924129,5.336542192924129],["2022-08-08",543756.3598528241,5.437563598528241],["2022-08-15",560860.9632251788,5.608609632251787],["2022-08-22",526943.7434199448,5.269437434199448],["2022-08-29",511863.7707361168,5.118637707361168],["2022-09-06",491712.8167852279,4.91712816785228],["2022-09-13",493898.8158128424,4.938988158128424],["2022-09-20",480947.9304046763,4.809479304046763],["2022-09-27",455243.3172642314,4.5524331726423135],["2022-10-04",480582.0405380647,4.805820405380647],["2022-10-11",440579.29488569516,4.405792948856951],["2022-10-18",449709.84730088565,4.497098473008856],["2022-10-25",474284.1577618393,4.7428415776183925],["2022-11-01",455331.2708599141,4.553312708599141],["2022-11-08",463907.7153248246,4.639077153248246],["2022-11-15",507988.8885027743,5.079888885027743],["2022-11-22",502539.3891376939,5.025393891376939],["2022-11-30",516136.27028254495,5.16136270282545],["2022-12-07",495286.6496477048,4.952866496477048],["2022-12-14",512954.10340734816,5.1295410340734815],["2022-12-21",495428.64028932794,4.954286402893279],["2022-12-29",483919.10842232953,4.8391910842232955],["2023-01-06",491331.80408706004,4.9133180408706005],["2023-01-13",521698.0649264847,5.216980649264847],["2023-01-23",540993.7113790228,5.409937113790228],["2023-01-30",536024.4385660898,5.360244385660899],["2023-02-06",561289.0868914076,5.612890868914076],["2023-02-13",563773.4456098387,5.637734456098387],["2023-02-21",540847.2997872364,5.408472997872364],["2023-02-28",549425.4899281233,5.494254899281233],["2023-03-07",556079.4667318437,5.5607946673184365],["2023-03-14",564528.9983283607,5.645289983283607],["2023-03-21",589444.7222570204,5.8944472225702045],["2023-03-28",583706.3856454974,5.837063856454973],["2023-04-04",602110.441015442,6.02110441015442],["2023-04-12",590815.0883942356,5.908150883942356],["2023-04-19",595736.9807674501,5.9573698076745005],["2023-04-26",589128.042845426,5.89128042845426],["2023-05-03",601953.1563480466,6.0195315634804665],["2023-05-10",617800.4290595916,6.178004290595916],["2023-05-17",637019.3347454804,6.370193347454804],["2023-05-24",640929.6077835009,6.409296077835009],["2023-06-01",701672.6552365903,7.0167265523659035],["2023-06-08",700234.9262811269,7.002349262811269],["2023-06-15",733989.6068489243,7.339896068489243],["2023-06-23",716468.8459010147,7.164688459010147],["2023-06-30",727521.0826676859,7.275210826676859],["2023-07-10",723073.3765159659,7.230733765159659],["2023-07-17",755522.7984949057,7.555227984949057],["2023-07-24",737182.5949068068,7.371825949068068],["2023-07-31",754841.5793644864,7.548415793644864],["2023-08-07",763750.2133523452,7.637502133523451],["2023-08-14",748164.714669773,7.48164714669773],["2023-08-21",744875.9708525602,7.4487597085256025],["2023-08-28",749972.5323359971,7.4997253233599706],["2023-09-05",770180.5748460034,7.701805748460035],["2023-09-12",752974.8697566421,7.529748697566421],["2023-09-19",746758.6415653733,7.467586415653733],["2023-09-26",716251.5578683999,7.1625155786839985],["2023-10-03",718775.4071666903,7.1877540716669035],["2023-10-10",752185.6818437238,7.521856818437238],["2023-10-17",757756.0925030246,7.577560925030246],["2023-10-24",745475.6192962701,7.454756192962701],["2023-10-31",732669.2651652017,7.326692651652017],["2023-11-07",773211.4845117386,7.732114845117386],["2023-11-14",809026.2433019658,8.090262433019658],["2023-11-21",811189.4027825877,8.111894027825876],["2023-11-29",810976.105281316,8.109761052813159],["2023-12-06",791471.6431386955,7.914716431386955],["2023-12-13",830724.9778048707,8.307249778048707],["2023-12-20",835929.605779091,8.35929605779091],["2023-12-28",855063.3760721142,8.550633760721142],["2024-01-05",824571.4291659844,8.245714291659844],["2024-01-12",860507.3477049366,8.605073477049366],["2024-01-22",900924.148702623,9.00924148702623],["2024-01-29",928452.951700629,9.28452951700629],["2024-02-05",954598.6742796894,9.545986742796895],["2024-02-12",978754.0551019546,9.787540551019546],["2024-02-20",956412.034225359,9.56412034225359],["2024-02-27",998035.0251753982,9.980350251753983],["2024-03-05",1029915.453309277,10.29915453309277],["2024-03-12",1050997.601657521,10.50997601657521],["2024-03-19",1042323.5805508677,10.423235805508677],["2024-03-26",1070423.2816715867,10.704232816715868],["2024-04-03",1085817.8899979345,10.858178899979345],["2024-04-10",1082796.3462394902,10.827963462394901],["2024-04-17",1051385.1798001055,10.513851798001054],["2024-04-24",1039034.8667153245,10.390348667153244],["2024-05-01",1031235.383356246,10.31235383356246],["2024-05-08",1084505.1245876001,10.845051245876002],["2024-05-15",1127688.7262815647,11.276887262815647],["2024-05-22",1124704.1968991219,11.247041968991219],["2024-05-30",1126335.192469611,11.26335192469611],["2024-06-06",1147336.6907254935,11.473366907254935],["2024-06-13",1195459.8626353703,11.954598626353704],["2024-06-21",1195990.2870888687,11.959902870888687],["2024-06-28",1187836.473867965,11.878364738679648],["2024-07-08",1237936.5839438192,12.379365839438192],["2024-07-15",1225184.6481381082,12.251846481381081],["2024-07-22",1172250.4174956593,11.722504174956594],["2024-07-29",1115098.1521973638,11.150981521973637],["2024-08-05",1050893.2438374874,10.508932438374874],["2024-08-12",1106861.0639938663,11.068610639938663],["2024-08-19",1174064.7447037178,11.740647447037178],["2024-08-26",1151597.7370737055,11.515977370737055],["2024-09-03",1109313.4647284276,11.093134647284275],["2024-09-10",1105696.1337759378,11.056961337759379],["2024-09-17",1173108.1138867866,11.731081138867866],["2024-09-24",1224833.038418634,12.24833038418634],["2024-10-01",1214742.6191095875,12.147426191095875],["2024-10-08",1250415.1890467308,12.504151890467307],["2024-10-15",1241553.156950403,12.41553156950403],["2024-10-22",1264685.8276323103,12.646858276323103],["2024-10-29",1279903.5206499111,12.799035206499111],["2024-11-05",1261884.2463490467,12.618842463490466],["2024-11-12",1291324.7961149258,12.913247961149258],["2024-11-19",1276829.557449226,12.76829557449226],["2024-11-26",1278200.801378835,12.78200801378835],["2024-12-04",1325827.3800970109,13.258273800970109],["2024-12-11",1336890.05428314,13.3689005428314],["2024-12-18",1305122.7687060668,13.051227687060667],["2024-12-26",1349516.9069617162,13.495169069617162],["2025-01-03",1348687.2365373673,13.486872365373673],["2025-01-13",1331338.050589178,13.31338050589178],["2025-01-21",1413616.0718315628,14.136160718315628],["2025-01-28",1338112.473263399,13.38112473263399],["2025-02-04",1363728.242924789,13.63728242924789],["2025-02-11",1380732.5879688084,13.807325879688083],["2025-02-19",1369115.9927814591,13.69115992781459],["2025-02-26",1300579.8555639803,13.005798555639803],["2025-03-05",1250376.891833455,12.50376891833455],["2025-03-12",1210291.4467939076,12.102914467939076],["2025-03-19",1227096.3934141884,12.270963934141884],["2025-03-26",1210915.3845372626,12.109153845372626],["2025-04-02",1188885.0882050972,11.888850882050972],["2025-04-09",1184762.119780673,11.84762119780673],["2025-04-16",1128780.3112426554,11.287803112426554],["2025-04-24",1190065.822614749,11.90065822614749],["2025-05-01",1239367.0699132225,12.393670699132224],["2025-05-08",1271299.9354902848,12.712999354902848],["2025-05-15",1361260.2140019222,13.612602140019222],["2025-05-22",1357839.171541888,13.57839171541888],["2025-05-30",1368048.7293833024,13.680487293833023],["2025-06-06",1420797.1785931753,14.207971785931752],["2025-06-13",1435518.6040829213,14.355186040829214],["2025-06-23",1446743.3860597217,14.467433860597216],["2025-06-30",1522184.8752857652,15.221848752857651],["2025-07-08",1517884.6293300805,15.178846293300804],["2025-07-15",1556647.4029253004,15.566474029253005],["2025-07-22",1554081.9328165608,15.54081932816561],["2025-07-29",1605248.6088650362,16.05248608865036],["2025-08-05",1595000.939269267,15.950009392692671],["2025-08-12",1646565.0698031227,16.465650698031226],["2025-08-19",1589559.9183782563,15.895599183782563],["2025-08-26",1608619.2834973545,16.086192834973545],["2025-09-03",1604864.089151922,16.04864089151922],["2025-09-10",1702171.086507984,17.02171086507984],["2025-09-17",1713818.896120657,17.13818896120657],["2025-09-24",1745276.706647864,17.45276706647864],["2025-10-01",1777722.870718885,17.77722870718885],["2025-10-08",1828326.9877019117,18.283269877019116],["2025-10-15",1832736.3275474047,18.327363275474045],["2025-10-22",1800332.2677648473,18.003322677648473],["2025-10-29",1921045.3823714992,19.210453823714992],["2025-11-05",1871239.497789854,18.71239497789854],["2025-11-12",1855058.2549126202,18.5505825491262],["2025-11-19",1802071.8850479086,18.020718850479085],["2025-11-26",1851804.7269026644,18.518047269026646],["2025-12-04",1877960.5975010584,18.779605975010583],["2025-12-11",1903978.1991044024,19.039781991044023],["2025-12-18",1809592.4214498065,18.095924214498066],["2025-12-26",1889972.3237241437,18.899723237241435],["2026-01-05",1917620.4824094826,19.176204824094825],["2026-01-12",1949550.5421497442,19.49550542149744],["2026-01-20",1922565.7517907978,19.22565751790798],["2026-01-27",2026601.3223555936,20.266013223555934],["2026-02-03",1960629.7311028156,19.606297311028158],["2026-02-10",1969322.2101736749,19.693222101736747],["2026-02-18",1978298.9604762383,19.78298960476238],["2026-02-25",2036515.9644785975,20.365159644785976],["2026-03-04",1981012.7676201796,19.810127676201795],["2026-03-11",2002175.3373095475,20.021753373095475],["2026-03-18",1955652.2337077237,19.556522337077237],["2026-03-25",1940035.381298071,19.40035381298071],["2026-04-01",1920691.308786232,19.206913087862322],["2026-04-09",2045493.3907988062,20.454933907988064],["2026-04-16",2164703.5217649983,21.647035217649982],["2026-04-23",2225876.0177772776,22.258760177772775],["2026-04-30",2262520.8067351202,22.625208067351203],["2026-05-07",2321303.587732267,23.21303587732267],["2026-05-14",2390956.651006648,23.90956651006648],["2026-05-21",2334098.333317913,23.340983333179132],["2026-05-29",2411977.345276781,24.11977345276781],["2026-06-05",2315591.277609172,23.155912776091718],["2026-06-12",2345342.342351444,23.45342342351444],["2026-06-22",2435776.248847331,24.35776248847331],["2026-06-29",2361321.1440457827,23.613211440457828],["2026-07-07",2329382.214281687,23.29382214281687],["2026-07-14",2364217.958105769,23.64217958105769],["2026-07-21",2341321.044264116,23.41321044264116],["2026-07-28",2220292.1873166175,22.202921873166176],["2026-08-04",2439071.058285552,24.390710582855522],["2026-08-11",2454251.3979540546,24.542513979540548],["2026-08-18",2393155.1712781754,23.931551712781754],["2026-08-25",2397179.3463686425,23.971793463686424],["2026-09-01",2357287.808006033,23.572878080060327],["2026-09-09",2418867.066008802,24.18867066008802],["2026-09-16",2351895.050899428,23.51895050899428],["2026-09-23",2452782.9534744797,24.527829534744797],["2026-09-30",2455576.7984027113,24.555767984027113],["2026-10-07",2534774.75801198,25.3477475801198],["2026-10-13",2493136.4657569756,24.931364657569755]]},{"variant":"gold","policy":"monthly_exact","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2384153.6379621658,"cagr":0.3301762665183645,"realCagr":0.29773294294474595,"maxDrawdown":-0.3545346497360796,"volatility":0.22480604388780623,"maxUnderwater":354,"cost":6381.060884613284,"traded":5513855.505458664,"fills":3264,"events":134,"maxParticipation":0.002517720968733584,"pending":114.71857309052939,"curve":[["2015-09-01",99793.24291343268,0.9979324291343268],["2015-09-09",102121.64014377468,1.0212164014377467],["2015-09-16",103994.87289309312,1.0399487289309313],["2015-09-23",101558.7344749507,1.015587344749507],["2015-09-30",101480.52162203347,1.0148052162203347],["2015-10-07",105384.2350746457,1.053842350746457],["2015-10-14",106299.59695915243,1.0629959695915243],["2015-10-21",106623.90501955507,1.0662390501955508],["2015-10-28",111630.8544021459,1.1163085440214588],["2015-11-04",112437.60290916255,1.1243760290916256],["2015-11-11",113020.88436198585,1.1302088436198585],["2015-11-18",113472.81247294525,1.1347281247294525],["2015-11-25",114097.3118189325,1.140973118189325],["2015-12-03",115064.02003873556,1.1506402003873555],["2015-12-10",114710.06833649855,1.1471006833649855],["2015-12-17",114240.78091872958,1.1424078091872958],["2015-12-24",116036.20754216774,1.1603620754216775],["2016-01-04",113766.667503895,1.1376666750389501],["2016-01-11",108670.31922042246,1.0867031922042245],["2016-01-19",105262.50094654363,1.0526250094654364],["2016-01-26",108172.5761134824,1.0817257611348239],["2016-02-02",110058.58016910127,1.1005858016910128],["2016-02-09",104966.47448145528,1.0496647448145529],["2016-02-17",110326.9784707377,1.103269784707377],["2016-02-24",112546.74724983239,1.125467472498324],["2016-03-02",116287.82289395855,1.1628782289395856],["2016-03-09",115551.72536693516,1.1555172536693517],["2016-03-16",118982.83838938452,1.1898283838938453],["2016-03-23",119458.50966540627,1.1945850966540628],["2016-03-31",121681.95816609159,1.216819581660916],["2016-04-07",120751.6135693853,1.207516135693853],["2016-04-14",122218.8990672818,1.222188990672818],["2016-04-21",121885.90179032343,1.2188590179032344],["2016-04-28",120537.96241659769,1.2053796241659769],["2016-05-05",119773.7687724351,1.197737687724351],["2016-05-12",121244.33401805026,1.2124433401805026],["2016-05-19",122460.845016237,1.22460845016237],["2016-05-26",127144.74510160796,1.2714474510160796],["2016-06-03",128706.72693837447,1.2870672693837446],["2016-06-10",128255.75254582435,1.2825575254582435],["2016-06-17",127612.07831126984,1.2761207831126984],["2016-06-24",125956.14874005574,1.2595614874005574],["2016-07-01",128946.06417768859,1.289460641776886],["2016-07-11",132768.42896320505,1.3276842896320504],["2016-07-18",134739.56061271534,1.3473956061271535],["2016-07-25",137014.8604654038,1.3701486046540379],["2016-08-01",139368.80215783074,1.3936880215783074],["2016-08-08",140543.392820274,1.40543392820274],["2016-08-15",142580.08013760872,1.4258008013760872],["2016-08-22",142494.78267349547,1.4249478267349547],["2016-08-29",143144.31053142904,1.4314431053142904],["2016-09-06",144311.14703722473,1.4431114703722472],["2016-09-13",139796.61364370352,1.3979661364370353],["2016-09-20",141879.8947993904,1.418798947993904],["2016-09-27",145017.27121623984,1.4501727121623984],["2016-10-04",144595.34134897537,1.4459534134897538],["2016-10-11",143595.35357598655,1.4359535357598654],["2016-10-18",144138.87459524468,1.4413887459524468],["2016-10-25",147388.33037022027,1.4738833037022028],["2016-11-01",144405.7807466734,1.444057807466734],["2016-11-08",145824.0278015591,1.458240278015591],["2016-11-15",145038.0233757094,1.450380233757094],["2016-11-22",150503.09450774704,1.5050309450774704],["2016-11-30",148324.29358385043,1.4832429358385044],["2016-12-07",149843.9620814119,1.498439620814119],["2016-12-14",151237.6870285639,1.512376870285639],["2016-12-21",152881.86265347953,1.5288186265347954],["2016-12-29",153264.07052078948,1.5326407052078947],["2017-01-06",154092.75868155525,1.5409275868155525],["2017-01-13",155971.2900834051,1.559712900834051],["2017-01-23",157261.9637184838,1.572619637184838],["2017-01-30",160324.663467254,1.60324663467254],["2017-02-06",162542.087623983,1.6254208762398301],["2017-02-13",163635.61463224626,1.6363561463224625],["2017-02-21",166932.7833686234,1.669327833686234],["2017-02-28",165031.30865878053,1.6503130865878053],["2017-03-07",164990.27800652536,1.6499027800652537],["2017-03-14",166798.54063808854,1.6679854063808854],["2017-03-21",167707.75454454267,1.6770775454454268],["2017-03-28",170232.71015223447,1.7023271015223447],["2017-04-04",170358.57915109736,1.7035857915109736],["2017-04-11",168935.52895001989,1.6893552895001989],["2017-04-19",169062.31819851513,1.6906231819851514],["2017-04-26",173178.5069906613,1.7317850699066129],["2017-05-03",175348.11338159497,1.7534811338159497],["2017-05-10",178588.7076994188,1.785887076994188],["2017-05-17",177703.56187965485,1.7770356187965486],["2017-05-24",182712.0812188736,1.827120812188736],["2017-06-01",185119.82824806718,1.8511982824806719],["2017-06-08",190369.86606958552,1.9036986606958552],["2017-06-15",183619.108794842,1.83619108794842],["2017-06-22",187927.2541301005,1.8792725413010052],["2017-06-29",183047.55404497398,1.8304755404497397],["2017-07-07",183822.5153760465,1.838225153760465],["2017-07-14",191103.13870910136,1.9110313870910136],["2017-07-21",193698.82206928037,1.9369882206928037],["2017-07-28",192525.13861251078,1.9252513861251077],["2017-08-04",191492.37009221764,1.9149237009221765],["2017-08-11",189125.81135782122,1.8912581135782123],["2017-08-18",190229.98446115895,1.9022998446115895],["2017-08-25",191210.85498577612,1.9121085498577612],["2017-09-01",195960.41764352648,1.9596041764352647],["2017-09-11",196499.03748519495,1.9649903748519495],["2017-09-18",198836.962933326,1.98836962933326],["2017-09-25",194121.2841425039,1.941212841425039],["2017-10-02",198812.675865421,1.9881267586542102],["2017-10-09",202042.69606138254,2.0204269606138254],["2017-10-16",206060.82013859387,2.060608201385939],["2017-10-23",205056.9248598937,2.0505692485989373],["2017-10-30",210981.6182339786,2.109816182339786],["2017-11-06",214431.4401145589,2.1443144011455892],["2017-11-13",213587.47704151025,2.1358747704151027],["2017-11-20",214849.64826090328,2.148496482609033],["2017-11-28",217711.67431766586,2.1771167431766587],["2017-12-05",207158.1864638808,2.071581864638808],["2017-12-12",209968.8880659591,2.099688880659591],["2017-12-19",213377.01312557227,2.1337701312557225],["2017-12-27",212383.75203627837,2.1238375203627835],["2018-01-04",219506.62809359646,2.1950662809359645],["2018-01-11",221956.80130386574,2.2195680130386575],["2018-01-19",227724.06282615976,2.277240628261598],["2018-01-26",233203.53840606395,2.3320353840606396],["2018-02-02",226155.97815923896,2.2615597815923896],["2018-02-09",217475.06357613998,2.1747506357614],["2018-02-16",225693.1809230556,2.256931809230556],["2018-02-26",230944.88007534898,2.30944880075349],["2018-03-05",227756.28055965275,2.2775628055965274],["2018-03-12",236442.57456756412,2.364425745675641],["2018-03-19",229439.50576107923,2.2943950576107923],["2018-03-26",226898.80557450777,2.2689880557450777],["2018-04-03",217782.34088213788,2.177823408821379],["2018-04-10",221729.52555078076,2.217295255507808],["2018-04-17",226704.6660997427,2.267046660997427],["2018-04-24",216473.54786597734,2.1647354786597734],["2018-05-01",220777.7217318261,2.2077772173182613],["2018-05-08",225364.6246698647,2.2536462466986467],["2018-05-15",227549.60426857206,2.2754960426857207],["2018-05-22",228015.32710332956,2.2801532710332957],["2018-05-30",230627.67748420444,2.3062767748420443],["2018-06-06",238406.46478648012,2.3840646478648013],["2018-06-13",237762.94329374473,2.3776294329374474],["2018-06-20",237436.02475807583,2.3743602475807584],["2018-06-27",226777.7164407533,2.267777164407533],["2018-07-05",230546.81294603043,2.3054681294603045],["2018-07-12",234694.88290873045,2.3469488290873044],["2018-07-19",236760.67995215466,2.3676067995215466],["2018-07-26",238986.58673816748,2.389865867381675],["2018-08-02",238048.11583136918,2.380481158313692],["2018-08-09",240418.5999564766,2.404185999564766],["2018-08-16",235020.2377547739,2.350202377547739],["2018-08-23",237266.71496764847,2.372667149676485],["2018-08-30",244764.87667780198,2.44764876677802],["2018-09-07",239121.23498005923,2.3912123498005924],["2018-09-14",242248.09237060326,2.4224809237060327],["2018-09-21",242079.5036446076,2.420795036446076],["2018-09-28",243924.49714771452,2.4392449714771454],["2018-10-05",237184.9140755362,2.3718491407553617],["2018-10-12",228291.23043581742,2.2829123043581743],["2018-10-19",225805.40563099785,2.2580540563099785],["2018-10-26",216398.25963285228,2.163982596328523],["2018-11-02",223055.49473552592,2.2305549473552593],["2018-11-09",223374.5130850821,2.2337451308508207],["2018-11-16",217624.2197471055,2.176242197471055],["2018-11-26",214414.79012572073,2.1441479012572073],["2018-12-03",225149.5566679238,2.251495566679238],["2018-12-11",214565.81803702877,2.1456581803702877],["2018-12-18",211651.01597759992,2.116510159775999],["2018-12-26",206079.12659117283,2.0607912659117282],["2019-01-03",202597.3775422122,2.025973775422122],["2019-01-10",216019.49793221685,2.1601949793221684],["2019-01-17",218613.81947683048,2.1861381947683047],["2019-01-25",225252.55981452714,2.2525255981452714],["2019-02-01",226273.78216712302,2.26273782167123],["2019-02-08",227312.62544745163,2.273126254474516],["2019-02-15",232312.13738995025,2.3231213738995025],["2019-02-25",236190.30231559483,2.361903023155948],["2019-03-04",236378.98224170232,2.363789822417023],["2019-03-11",236698.22554724372,2.366982255472437],["2019-03-18",242322.6951023648,2.423226951023648],["2019-03-25",244220.82858110496,2.4422082858110494],["2019-04-01",249208.63925970136,2.4920863925970136],["2019-04-08",253822.2852506967,2.538222852506967],["2019-04-15",254911.17613877688,2.5491117613877687],["2019-04-23",260156.40197330472,2.601564019733047],["2019-04-30",259784.2303360682,2.597842303360682],["2019-05-07",253584.54597914795,2.5358454597914797],["2019-05-14",247374.43102214043,2.4737443102214045],["2019-05-21",244713.38340627347,2.447133834062735],["2019-05-29",238233.00541765505,2.3823300541765504],["2019-06-05",239124.09435480234,2.3912409435480235],["2019-06-12",245694.17226741507,2.456941722674151],["2019-06-19",249943.01878482322,2.4994301878482323],["2019-06-26",253136.1888016663,2.5313618880166633],["2019-07-03",259937.47558871337,2.599374755887134],["2019-07-11",261742.3553079624,2.617423553079624],["2019-07-18",266227.0626416458,2.6622706264164577],["2019-07-25",268454.02707418875,2.6845402707418877],["2019-08-01",263279.9034775344,2.6327990347753443],["2019-08-08",261404.83109927227,2.6140483109927226],["2019-08-15",254229.98203163597,2.5422998203163596],["2019-08-22",261980.69776439865,2.6198069776439863],["2019-08-29",262238.33670514415,2.6223833670514414],["2019-09-06",268298.9036083283,2.682989036083283],["2019-09-13",270910.57158048835,2.7091057158048835],["2019-09-20",269011.1156942985,2.690111156942985],["2019-09-27",265701.31038811523,2.657013103881152],["2019-10-04",268180.0397411851,2.681800397411851],["2019-10-11",271226.2811687816,2.7122628116878165],["2019-10-18",272483.30946054927,2.7248330946054926],["2019-10-25",279204.04763049056,2.792040476304906],["2019-11-01",281220.52239734493,2.812205223973449],["2019-11-08",283897.32571686024,2.8389732571686026],["2019-11-15",286347.1505539611,2.863471505539611],["2019-11-22",284435.04971901025,2.8443504971901024],["2019-12-02",284466.4764625371,2.844664764625371],["2019-12-09",286574.16957029386,2.8657416957029387],["2019-12-16",294811.2149362138,2.948112149362138],["2019-12-23",299270.21637852956,2.9927021637852955],["2019-12-31",299449.9977819696,2.994499977819696],["2020-01-08",305474.2354327888,3.054742354327888],["2020-01-15",307280.85358351184,3.0728085358351183],["2020-01-23",313081.67262238846,3.1308167262238844],["2020-01-30",309248.565808852,3.0924856580885205],["2020-02-06",317913.6905765449,3.179136905765449],["2020-02-13",325121.1098966575,3.251211098966575],["2020-02-21",321069.55815619393,3.2106955815619393],["2020-02-28",295681.7567950095,2.956817567950095],["2020-03-06",295880.4581447944,2.958804581447944],["2020-03-13",275636.15809899586,2.7563615809899584],["2020-03-20",246501.59611864373,2.4650159611864373],["2020-03-27",271621.7574161144,2.716217574161144],["2020-04-03",269190.15395546955,2.6919015395546957],["2020-04-13",294132.4119242873,2.941324119242873],["2020-04-20",305358.9969334848,3.053589969334848],["2020-04-27",310680.91235282464,3.1068091235282465],["2020-05-04",308044.28492559225,3.0804428492559226],["2020-05-11",321519.8790775599,3.2151987907755992],["2020-05-18",322857.1602553144,3.228571602553144],["2020-05-26",328342.95568614185,3.2834295568614187],["2020-06-02",337039.87056951236,3.3703987056951235],["2020-06-09",348581.16489383654,3.4858116489383653],["2020-06-16",346874.77163526934,3.468747716352693],["2020-06-23",353070.666781638,3.53070666781638],["2020-06-30",351771.3887461251,3.517713887461251],["2020-07-08",367259.4347189815,3.672594347189815],["2020-07-15",367473.2281039531,3.6747322810395313],["2020-07-22",375897.92693010025,3.7589792693010025],["2020-07-29",381134.36079521244,3.8113436079521246],["2020-08-05",393149.8545901886,3.931498545901886],["2020-08-12",390784.32459236274,3.9078432459236274],["2020-08-19",394362.69566696155,3.9436269566696156],["2020-08-26",411163.6427792551,4.1116364277925515],["2020-09-02",426134.0029309395,4.261340029309395],["2020-09-10",393901.21301869844,3.9390121301869843],["2020-09-17",395304.3190667989,3.953043190667989],["2020-09-24",387519.5270467004,3.875195270467004],["2020-10-01",405469.52342756133,4.054695234275614],["2020-10-08",411541.91249164485,4.115419124916449],["2020-10-15",419514.74873692327,4.1951474873692325],["2020-10-22",415294.50027938257,4.1529450027938255],["2020-10-29",404834.68966231775,4.048346896623177],["2020-11-05",433381.92754040926,4.3338192754040925],["2020-11-12",425119.59388813056,4.251195938881305],["2020-11-19",432536.72333536495,4.325367233353649],["2020-11-27",437745.2853083372,4.377452853083372],["2020-12-04",447317.676463146,4.47317676463146],["2020-12-11",441618.3629755364,4.416183629755364],["2020-12-18",451245.5298922103,4.512455298922103],["2020-12-28",453279.3305879211,4.532793305879211],["2021-01-05",456684.98149204435,4.5668498149204435],["2021-01-12",461301.49405899487,4.613014940589949],["2021-01-20",477647.91274483316,4.776479127448331],["2021-01-27",464376.4718410997,4.6437647184109965],["2021-02-03",479390.90212635556,4.793909021263556],["2021-02-10",490016.35434626235,4.900163543462623],["2021-02-18",491842.2960177914,4.918422960177914],["2021-02-25",471881.68395634834,4.718816839563483],["2021-03-04",458008.8084817924,4.580088084817924],["2021-03-11",475606.753457454,4.75606753457454],["2021-03-18",469280.3534185389,4.692803534185389],["2021-03-25",470271.0399394791,4.702710399394791],["2021-04-01",497041.93630659406,4.970419363065941],["2021-04-09",510959.21440781606,5.10959214407816],["2021-04-16",515791.3132123535,5.157913132123535],["2021-04-23",511613.8458051328,5.116138458051328],["2021-04-30",511363.5870211691,5.113635870211691],["2021-05-07",512664.4596881425,5.126644596881425],["2021-05-14",503081.4068751857,5.030814068751857],["2021-05-21",506743.21829058055,5.067432182905805],["2021-05-28",522302.1628478025,5.223021628478025],["2021-06-07",529686.6563580165,5.296866563580165],["2021-06-14",538622.3808253407,5.3862238082534075],["2021-06-21",532654.4276433353,5.326544276433353],["2021-06-28",546477.0658637438,5.464770658637438],["2021-07-06",555127.4122519265,5.551274122519265],["2021-07-13",558469.8960203377,5.584698960203377],["2021-07-20",547171.4800828203,5.471714800828203],["2021-07-27",558692.1009053421,5.586921009053421],["2021-08-03",567949.4615572199,5.679494615572199],["2021-08-10",563658.9292983182,5.6365892929831825],["2021-08-17",560421.8392637838,5.604218392637837],["2021-08-24",575623.8653815432,5.756238653815432],["2021-08-31",587881.7704188759,5.878817704188759],["2021-09-08",586986.1417094333,5.869861417094333],["2021-09-15",589246.4032867844,5.892464032867844],["2021-09-22",576622.7824651106,5.766227824651106],["2021-09-29",556772.0578134952,5.567720578134952],["2021-10-06",557167.3828642758,5.5716738286427585],["2021-10-13",560449.0366046022,5.604490366046022],["2021-10-20",579851.3236121767,5.798513236121767],["2021-10-27",589392.8033589966,5.893928033589966],["2021-11-03",609639.9914971341,6.096399914971341],["2021-11-10",621538.4316215856,6.215384316215856],["2021-11-17",634010.764071755,6.34010764071755],["2021-11-24",634514.8510044557,6.345148510044557],["2021-12-02",619663.1358859298,6.196631358859298],["2021-12-09",627903.5912685768,6.279035912685768],["2021-12-16",623383.043984806,6.23383043984806],["2021-12-23",638785.0066778854,6.387850066778854],["2021-12-31",638727.8748852654,6.387278748852654],["2022-01-07",612775.1906412481,6.127751906412481],["2022-01-14",620371.0482344509,6.203710482344508],["2022-01-24",578058.265224843,5.78058265224843],["2022-01-31",584121.72342106,5.841217234210601],["2022-02-07",574199.4289332193,5.741994289332193],["2022-02-14",566346.2613250732,5.663462613250732],["2022-02-22",556362.0453016988,5.563620453016989],["2022-03-01",552442.6794843891,5.524426794843891],["2022-03-08",530714.5469328974,5.307145469328974],["2022-03-15",542795.8493096525,5.427958493096525],["2022-03-22",581755.650454965,5.81755650454965],["2022-03-29",602023.6860288864,6.020236860288864],["2022-04-05",581260.0126688265,5.812600126688265],["2022-04-12",546194.9610272909,5.461949610272909],["2022-04-20",552663.5966293865,5.526635966293865],["2022-04-27",512340.40358876856,5.123404035887686],["2022-05-04",538442.3391508881,5.384423391508881],["2022-05-11",484777.34184535383,4.847773418453539],["2022-05-18",488927.24161597906,4.88927241615979],["2022-05-25",486654.05005027313,4.866540500502731],["2022-06-02",523897.06474426086,5.238970647442609],["2022-06-09",500885.4644910611,5.0088546449106115],["2022-06-16",458095.55459022016,4.580955545902202],["2022-06-24",487087.0652477117,4.870870652477117],["2022-07-01",455450.56832703116,4.554505683270311],["2022-07-11",465099.633254008,4.65099633254008],["2022-07-18",467840.3285077566,4.678403285077565],["2022-07-25",486918.11620731157,4.869181162073116],["2022-08-01",516181.34766043734,5.161813476604373],["2022-08-08",525711.8994078999,5.257118994079],["2022-08-15",542081.0067862337,5.420810067862337],["2022-08-22",509937.4255871375,5.099374255871375],["2022-08-29",495767.0789686292,4.957670789686292],["2022-09-06",476948.1219884877,4.769481219884877],["2022-09-13",478048.08138958924,4.780480813895893],["2022-09-20",465602.48051385034,4.656024805138504],["2022-09-27",441631.73941909225,4.416317394190923],["2022-10-04",465516.17999795737,4.655161799979574],["2022-10-11",426767.14916863816,4.267671491686381],["2022-10-18",435597.5758914962,4.355975758914962],["2022-10-25",459307.33225564146,4.593073322556415],["2022-11-01",440813.595216093,4.40813595216093],["2022-11-08",448912.6031805282,4.489126031805282],["2022-11-15",493733.6823712828,4.937336823712828],["2022-11-22",488044.837931277,4.88044837931277],["2022-11-30",501838.5066102707,5.018385066102707],["2022-12-07",481340.6678445242,4.813406678445242],["2022-12-14",498030.9133275659,4.980309133275659],["2022-12-21",481519.85539439274,4.815198553943928],["2022-12-29",471313.8667185009,4.713138667185009],["2023-01-06",479327.1476663707,4.7932714766637075],["2023-01-13",508973.11712371936,5.089731171237194],["2023-01-23",527806.3563175561,5.278063563175561],["2023-01-30",522972.00254274684,5.2297200254274685],["2023-02-06",546959.8066578978,5.469598066578977],["2023-02-13",549651.7235467737,5.496517235467737],["2023-02-21",527876.6343662465,5.278766343662466],["2023-02-28",535464.0130995781,5.354640130995781],["2023-03-07",541643.1797226268,5.416431797226268],["2023-03-14",549331.7232263637,5.493317232263636],["2023-03-21",572613.0880758234,5.726130880758234],["2023-03-28",566827.897421471,5.66827897421471],["2023-04-04",583728.9602397311,5.837289602397311],["2023-04-12",572778.6080175253,5.727786080175253],["2023-04-19",577545.0664603043,5.775450664603043],["2023-04-26",571139.0438750621,5.711390438750621],["2023-05-03",583340.4783071366,5.833404783071366],["2023-05-10",598992.2913987658,5.989922913987657],["2023-05-17",617776.1765529133,6.177761765529133],["2023-05-24",621504.1509891303,6.215041509891303],["2023-06-01",681024.1267088582,6.810241267088582],["2023-06-08",679919.938418061,6.79919938418061],["2023-06-15",710896.914870906,7.10896914870906],["2023-06-23",693549.9885630597,6.935499885630597],["2023-06-30",704260.4211375493,7.042604211375493],["2023-07-10",699906.7327413493,6.999067327413493],["2023-07-17",731313.6130118388,7.313136130118387],["2023-07-24",713555.1063199048,7.135551063199048],["2023-07-31",730652.8092275728,7.306528092275728],["2023-08-07",739150.5158155472,7.391505158155472],["2023-08-14",724135.2455768138,7.241352455768138],["2023-08-21",720983.7526931298,7.209837526931298],["2023-08-28",725898.1519232574,7.258981519232574],["2023-09-05",745627.697730615,7.456276977306151],["2023-09-12",729050.0669613412,7.290500669613412],["2023-09-19",722752.9042436174,7.227529042436174],["2023-09-26",693630.1030350483,6.936301030350483],["2023-10-03",695287.4730481062,6.952874730481062],["2023-10-10",727592.7934158478,7.275927934158478],["2023-10-17",732986.5902225481,7.329865902225481],["2023-10-24",721115.9034748599,7.211159034748599],["2023-10-31",708735.7322200614,7.087357322200614],["2023-11-07",748382.834622985,7.48382834622985],["2023-11-14",783694.8965600098,7.836948965600098],["2023-11-21",785741.670326488,7.85741670326488],["2023-11-29",785223.1683289835,7.852231683289835],["2023-12-06",766066.5298309568,7.660665298309568],["2023-12-13",803654.0408146448,8.036540408146447],["2023-12-20",809085.0921594843,8.090850921594843],["2023-12-28",827500.9878670075,8.275009878670074],["2024-01-05",798484.479711755,7.98484479711755],["2024-01-12",832704.5537280061,8.32704553728006],["2024-01-22",869945.784714627,8.69945784714627],["2024-01-29",896200.1281025517,8.962001281025517],["2024-02-05",919260.516503978,9.192605165039781],["2024-02-12",941884.2803591146,9.418842803591147],["2024-02-20",920935.8795921949,9.209358795921949],["2024-02-27",958898.4366727666,9.588984366727665],["2024-03-05",986238.4234084093,9.862384234084093],["2024-03-12",1006672.6773258816,10.066726773258816],["2024-03-19",1001328.0073511302,10.013280073511302],["2024-03-26",1026440.5526530568,10.264405526530568],["2024-04-03",1043042.3333484107,10.430423333484107],["2024-04-10",1040152.5235954574,10.401525235954574],["2024-04-17",1010032.5517022117,10.100325517022117],["2024-04-24",998201.870421412,9.98201870421412],["2024-05-01",990688.1985133021,9.90688198513302],["2024-05-08",1044169.253237875,10.441692532378749],["2024-05-15",1086435.6813295668,10.864356813295668],["2024-05-22",1082870.2809281794,10.828702809281793],["2024-05-30",1086304.1682344174,10.863041682344175],["2024-06-06",1105262.748409377,11.052627484093769],["2024-06-13",1153432.1029968988,11.534321029968988],["2024-06-21",1154406.9525078684,11.544069525078685],["2024-06-28",1146586.6855057366,11.465866855057365],["2024-07-08",1194644.4804083172,11.946444804083171],["2024-07-15",1182317.142923806,11.82317142923806],["2024-07-22",1131246.720957017,11.31246720957017],["2024-07-29",1076070.7788866027,10.760707788866027],["2024-08-05",1013365.2847412019,10.13365284741202],["2024-08-12",1067594.271513967,10.675942715139671],["2024-08-19",1133400.916509145,11.33400916509145],["2024-08-26",1111023.4970784797,11.110234970784797],["2024-09-03",1069114.2795496918,10.69114279549692],["2024-09-10",1064167.4708039777,10.641674708039776],["2024-09-17",1128892.5330589938,11.288925330589937],["2024-09-24",1177810.9458595328,11.778109458595328],["2024-10-01",1168374.6079905233,11.683746079905234],["2024-10-08",1202693.459825152,12.02693459825152],["2024-10-15",1194186.39493577,11.9418639493577],["2024-10-22",1216444.8992910045,12.164448992910046],["2024-10-29",1231071.8510455338,12.310718510455338],["2024-11-05",1213151.0517869298,12.131510517869298],["2024-11-12",1240895.041564651,12.40895041564651],["2024-11-19",1225512.167423181,12.25512167423181],["2024-11-26",1228307.5168812312,12.283075168812312],["2024-12-04",1272926.8745141646,12.729268745141646],["2024-12-11",1285026.4838771406,12.850264838771405],["2024-12-18",1258445.7692358438,12.584457692358438],["2024-12-26",1299661.078462537,12.99661078462537],["2025-01-03",1298375.878423562,12.98375878423562],["2025-01-13",1281708.7794585447,12.817087794585447],["2025-01-21",1360886.460470278,13.60886460470278],["2025-01-28",1288302.9018599428,12.883029018599428],["2025-02-04",1313085.1718866199,13.130851718866198],["2025-02-11",1331256.8116673473,13.312568116673473],["2025-02-19",1320512.8826373515,13.205128826373516],["2025-02-26",1255109.6316311664,12.551096316311664],["2025-03-05",1206360.3812994875,12.063603812994875],["2025-03-12",1167486.1227624533,11.674861227624532],["2025-03-19",1184008.8772015017,11.840088772015017],["2025-03-26",1167270.8214950159,11.672708214950159],["2025-04-02",1144580.5166797992,11.445805166797992],["2025-04-09",1140609.624344396,11.40609624344396],["2025-04-16",1086742.286435241,10.867422864352411],["2025-04-24",1145756.6131135852,11.457566131135852],["2025-05-01",1193178.9677652318,11.931789677652318],["2025-05-08",1223581.204260778,12.23581204260778],["2025-05-15",1310583.3953372973,13.105833953372974],["2025-05-22",1306732.660861747,13.06732660861747],["2025-05-30",1316014.5041673675,13.160145041673674],["2025-06-06",1367733.4042980305,13.677334042980306],["2025-06-13",1382702.5632570859,13.827025632570859],["2025-06-23",1391367.5430991936,13.913675430991937],["2025-06-30",1461775.513320418,14.61775513320418],["2025-07-08",1459956.3179539142,14.599563179539143],["2025-07-15",1497250.1575686007,14.972501575686007],["2025-07-22",1494774.9615195207,14.947749615195207],["2025-07-29",1544111.0463370227,15.441110463370228],["2025-08-05",1534014.6823482558,15.340146823482558],["2025-08-12",1584012.7269801877,15.840127269801878],["2025-08-19",1530400.287090037,15.304002870900371],["2025-08-26",1548841.1187519385,15.488411187519384],["2025-09-03",1543544.5788114788,15.435445788114787],["2025-09-10",1638343.8817699333,16.383438817699332],["2025-09-17",1651577.049384355,16.51577049384355],["2025-09-24",1684635.5959241462,16.846355959241464],["2025-10-01",1717488.0492097042,17.174880492097042],["2025-10-08",1766328.5457979229,17.663285457979228],["2025-10-15",1769630.6303110116,17.696306303110116],["2025-10-22",1738541.9604579385,17.385419604579386],["2025-10-29",1851784.734697886,18.51784734697886],["2025-11-05",1801810.2886870806,18.018102886870807],["2025-11-12",1784933.4199739988,17.84933419973999],["2025-11-19",1733119.655382922,17.33119655382922],["2025-11-26",1778232.5516002679,17.78232551600268],["2025-12-04",1806586.235399163,18.06586235399163],["2025-12-11",1828639.750181466,18.286397501814662],["2025-12-18",1743885.1005208304,17.438851005208303],["2025-12-26",1816337.8723700568,18.163378723700568],["2026-01-05",1837738.7770877352,18.377387770877352],["2026-01-12",1868107.8766228762,18.68107876622876],["2026-01-20",1842060.9808599935,18.420609808599934],["2026-01-27",1941486.198230693,19.414861982306928],["2026-02-03",1876745.4849250878,18.76745484925088],["2026-02-10",1887232.9709499993,18.872329709499994],["2026-02-18",1891481.305999416,18.91481305999416],["2026-02-25",1945099.0305060875,19.450990305060873],["2026-03-04",1900197.077339265,19.00197077339265],["2026-03-11",1921088.407740266,19.21088407740266],["2026-03-18",1873102.6134649985,18.731026134649987],["2026-03-25",1854935.1170859102,18.5493511708591],["2026-04-01",1838052.2347339229,18.38052234733923],["2026-04-09",1957427.5586547453,19.574275586547454],["2026-04-16",2071718.0070391125,20.717180070391127],["2026-04-23",2130246.731568115,21.30246731568115],["2026-04-30",2165370.137586074,21.653701375860738],["2026-05-07",2221980.0618831515,22.219800618831517],["2026-05-14",2280207.9156318503,22.802079156318502],["2026-05-21",2226952.193526332,22.269521935263317],["2026-05-29",2294894.7736650514,22.948947736650513],["2026-06-05",2206075.8556024134,22.060758556024133],["2026-06-12",2222193.0252749654,22.221930252749654],["2026-06-22",2295154.002908369,22.95154002908369],["2026-06-29",2229080.8259338303,22.290808259338302],["2026-07-07",2205010.5971592595,22.050105971592593],["2026-07-14",2238214.6317290696,22.382146317290697],["2026-07-21",2216306.650554681,22.163066505546812],["2026-07-28",2100627.052759689,21.00627052759689],["2026-08-04",2315712.807328128,23.157128073281278],["2026-08-11",2329849.1791601083,23.298491791601084],["2026-08-18",2279080.8636458423,22.790808636458422],["2026-08-25",2278569.7403598363,22.785697403598363],["2026-09-01",2235220.357685613,22.35220357685613],["2026-09-09",2303007.912843019,23.030079128430188],["2026-09-16",2233814.393193687,22.33814393193687],["2026-09-23",2340599.661084753,23.40599661084753],["2026-09-30",2346210.056684674,23.462100566846743],["2026-10-07",2424112.6438761395,24.241126438761395],["2026-10-13",2384153.6379621658,23.841536379621658]]},{"variant":"gold","policy":"annual_exact","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2496570.577926031,"cagr":0.3357012128408956,"realCagr":0.3031231344789227,"maxDrawdown":-0.355482472181349,"volatility":0.22946950566131602,"maxUnderwater":354,"cost":1475.8780769500902,"traded":1653494.7038963505,"fills":290,"events":12,"maxParticipation":0.018396803026758914,"pending":230.55355409262847,"curve":[["2015-09-01",99793.24291343268,0.9979324291343268],["2015-09-09",102121.64014377468,1.0212164014377467],["2015-09-16",103994.87289309312,1.0399487289309313],["2015-09-23",101558.7344749507,1.015587344749507],["2015-09-30",101480.52162203347,1.0148052162203347],["2015-10-07",105392.84838995145,1.0539284838995144],["2015-10-14",106372.25210991866,1.0637225210991865],["2015-10-21",106743.50079827954,1.0674350079827954],["2015-10-28",111883.7403757094,1.118837403757094],["2015-11-04",112743.81730985793,1.1274381730985792],["2015-11-11",113471.29110325416,1.1347129110325416],["2015-11-18",113947.18890082242,1.1394718890082243],["2015-11-25",114558.4709931837,1.145584709931837],["2015-12-03",115495.55111908942,1.1549555111908942],["2015-12-10",115368.54567132564,1.1536854567132564],["2015-12-17",115002.09522206927,1.1500209522206928],["2015-12-24",116730.6855535619,1.167306855535619],["2016-01-04",114290.17566003269,1.142901756600327],["2016-01-11",109166.32228982111,1.091663222898211],["2016-01-19",105747.25401724622,1.0574725401724623],["2016-01-26",108668.57889359159,1.0866857889359158],["2016-02-02",110705.71647113163,1.1070571647113163],["2016-02-09",105761.59534023941,1.0576159534023941],["2016-02-17",110981.17716841659,1.1098117716841658],["2016-02-24",113039.77279217674,1.1303977279217674],["2016-03-02",116708.65621652904,1.1670865621652904],["2016-03-09",116108.91761605281,1.1610891761605282],["2016-03-16",119483.14999871727,1.1948314999871728],["2016-03-23",119878.94529083965,1.1987894529083964],["2016-03-31",122017.75586221548,1.2201775586221548],["2016-04-07",121040.77887451748,1.2104077887451747],["2016-04-14",122446.3213870229,1.224463213870229],["2016-04-21",122061.92281013979,1.220619228101398],["2016-04-28",120809.16256730801,1.20809162567308],["2016-05-05",119868.69687919585,1.1986869687919586],["2016-05-12",121228.12921299442,1.2122812921299442],["2016-05-19",122488.51653269462,1.2248851653269461],["2016-05-26",127071.31706479695,1.2707131706479695],["2016-06-03",128526.18937135184,1.2852618937135183],["2016-06-10",128139.2922306204,1.281392922306204],["2016-06-17",127822.7913571463,1.278227913571463],["2016-06-24",126076.56752427151,1.260765675242715],["2016-07-01",129154.13505463907,1.2915413505463909],["2016-07-11",133112.10198265556,1.3311210198265555],["2016-07-18",135125.52180159246,1.3512552180159245],["2016-07-25",137744.1279024404,1.3774412790244042],["2016-08-01",140069.5549531148,1.400695549531148],["2016-08-08",141321.0691717871,1.4132106917178708],["2016-08-15",143713.75513525016,1.4371375513525015],["2016-08-22",143850.0224392178,1.438500224392178],["2016-08-29",144407.7254374057,1.444077254374057],["2016-09-06",145569.01089102283,1.4556901089102283],["2016-09-13",140239.3524018575,1.402393524018575],["2016-09-20",142750.04701518684,1.4275004701518683],["2016-09-27",146203.69048058678,1.462036904805868],["2016-10-04",146169.17327989553,1.4616917327989554],["2016-10-11",144758.79330689283,1.4475879330689283],["2016-10-18",145384.73675979263,1.4538473675979264],["2016-10-25",149289.18878143508,1.4928918878143507],["2016-11-01",146004.25459959122,1.4600425459959123],["2016-11-08",147561.47295011042,1.4756147295011042],["2016-11-15",148595.15237493144,1.4859515237493144],["2016-11-22",155326.23191339461,1.553262319133946],["2016-11-30",153227.4561509129,1.532274561509129],["2016-12-07",155530.46390875799,1.5553046390875798],["2016-12-14",157371.99568896173,1.5737199568896174],["2016-12-21",160726.37703521102,1.6072637703521102],["2016-12-29",161977.97132728307,1.6197797132728307],["2017-01-06",161447.3549591878,1.614473549591878],["2017-01-13",163419.490557832,1.63419490557832],["2017-01-23",164764.93935156387,1.6476493935156387],["2017-01-30",167962.14825659254,1.6796214825659255],["2017-02-06",170193.6130954015,1.7019361309540149],["2017-02-13",171448.9522432672,1.7144895224326722],["2017-02-21",174826.27889976845,1.7482627889976845],["2017-02-28",172901.12974358944,1.7290112974358944],["2017-03-07",172922.5099760395,1.7292250997603948],["2017-03-14",174872.75345846504,1.7487275345846505],["2017-03-21",175702.81056480584,1.7570281056480583],["2017-03-28",178391.81331036644,1.7839181331036644],["2017-04-04",178688.81978220167,1.7868881978220166],["2017-04-11",177151.8342978463,1.7715183429784631],["2017-04-19",177252.55681099693,1.7725255681099694],["2017-04-26",181616.0366351263,1.816160366351263],["2017-05-03",184004.27338783653,1.8400427338783651],["2017-05-10",187094.35339656315,1.8709435339656315],["2017-05-17",185895.22243986587,1.8589522243986587],["2017-05-24",191072.6896643937,1.910726896643937],["2017-06-01",193559.70187934235,1.9355970187934235],["2017-06-08",199306.32107826645,1.9930632107826645],["2017-06-15",191910.9084438228,1.919109084438228],["2017-06-22",196513.96972113266,1.9651396972113266],["2017-06-29",191177.2802056503,1.9117728020565032],["2017-07-07",192001.13254886653,1.9200113254886653],["2017-07-14",199887.5842826747,1.998875842826747],["2017-07-21",202635.6319521186,2.026356319521186],["2017-07-28",201364.3066852779,2.013643066852779],["2017-08-04",200401.31868496246,2.0040131868496247],["2017-08-11",197658.47156053106,1.9765847156053107],["2017-08-18",199035.53595011967,1.9903553595011967],["2017-08-25",200020.78466075638,2.0002078466075637],["2017-09-01",205186.25405049964,2.0518625405049966],["2017-09-11",205714.85782290963,2.0571485782290964],["2017-09-18",208533.5610448415,2.085335610448415],["2017-09-25",203087.0312137209,2.030870312137209],["2017-10-02",208585.81866282117,2.0858581866282115],["2017-10-09",212095.4440196516,2.120954440196516],["2017-10-16",216527.82755912837,2.165278275591284],["2017-10-23",215614.2627351783,2.156142627351783],["2017-10-30",222113.37924146076,2.2211337924146077],["2017-11-06",226144.2096958452,2.261442096958452],["2017-11-13",225673.33990254585,2.2567333990254586],["2017-11-20",227460.52305229148,2.2746052305229147],["2017-11-28",230372.0008339642,2.303720008339642],["2017-12-05",217723.34495876264,2.1772334495876264],["2017-12-12",220926.26028426952,2.209262602842695],["2017-12-19",225016.4702881282,2.2501647028812823],["2017-12-27",223828.6090403394,2.238286090403394],["2018-01-04",231189.69117028514,2.3118969117028514],["2018-01-11",233756.84652143097,2.33756846521431],["2018-01-19",239830.9055895169,2.3983090558951687],["2018-01-26",245597.47631696012,2.455974763169601],["2018-02-02",238186.86099697303,2.38186860996973],["2018-02-09",228841.45407623748,2.288414540762375],["2018-02-16",237689.98386602735,2.3768998386602735],["2018-02-26",243422.1816385505,2.434221816385505],["2018-03-05",240039.2168816658,2.400392168816658],["2018-03-12",249443.1905600926,2.494431905600926],["2018-03-19",242023.55252215624,2.4202355252215626],["2018-03-26",239360.84371879915,2.3936084371879915],["2018-04-03",229209.51105721554,2.292095110572155],["2018-04-10",233339.79512379205,2.3333979512379206],["2018-04-17",238647.20005045267,2.3864720005045266],["2018-04-24",227692.4460839235,2.276924460839235],["2018-05-01",232358.02360286834,2.3235802360286835],["2018-05-08",237239.43692875173,2.3723943692875173],["2018-05-15",239352.37304659214,2.3935237304659216],["2018-05-22",239903.62400872825,2.3990362400872827],["2018-05-30",242817.83641823372,2.428178364182337],["2018-06-06",251237.85507843408,2.512378550784341],["2018-06-13",250609.47974478293,2.506094797447829],["2018-06-20",250517.48439753705,2.5051748439753703],["2018-06-27",238711.3123900812,2.387113123900812],["2018-07-05",242840.45257512297,2.4284045257512297],["2018-07-12",247958.1808754257,2.479581808754257],["2018-07-19",250174.6109106534,2.501746109106534],["2018-07-26",252497.90029143033,2.524979002914303],["2018-08-02",251505.95924566223,2.5150595924566224],["2018-08-09",254251.2083655927,2.542512083655927],["2018-08-16",248828.0435155475,2.488280435155475],["2018-08-23",251795.92238694197,2.5179592238694197],["2018-08-30",260368.96028669234,2.603689602866923],["2018-09-07",254145.6062998063,2.541456062998063],["2018-09-14",258662.21905630664,2.5866221905630664],["2018-09-21",257443.23023796195,2.5744323023796194],["2018-09-28",260175.49508648104,2.6017549508648106],["2018-10-05",251766.73859768466,2.5176673859768464],["2018-10-12",241674.7078214521,2.416747078214521],["2018-10-19",237897.9851266306,2.378979851266306],["2018-10-26",226143.76285384165,2.2614376285384163],["2018-11-02",233509.0103764494,2.335090103764494],["2018-11-09",234291.5571878786,2.342915571878786],["2018-11-16",227616.88326549993,2.2761688326549994],["2018-11-26",224128.71663934182,2.241287166393418],["2018-12-03",236405.779336841,2.36405779336841],["2018-12-11",224734.52418828133,2.2473452418828135],["2018-12-18",221128.91322486344,2.2112891322486345],["2018-12-26",215100.71025975278,2.1510071025975277],["2019-01-03",211594.22672025717,2.1159422672025716],["2019-01-10",225619.99995635796,2.2561999995635795],["2019-01-17",228331.94913180004,2.283319491318],["2019-01-25",235261.12200067856,2.3526112200067857],["2019-02-01",236353.08493275684,2.3635308493275686],["2019-02-08",237319.10384785864,2.3731910384785864],["2019-02-15",242450.81363022223,2.4245081363022223],["2019-02-25",246549.34138807605,2.4654934138807607],["2019-03-04",246752.6805236197,2.467526805236197],["2019-03-11",247071.6302189277,2.470716302189277],["2019-03-18",252952.54020282478,2.5295254020282476],["2019-03-25",255019.03441111915,2.5501903441111917],["2019-04-01",260529.89416359735,2.6052989416359735],["2019-04-08",265579.3354968442,2.655793354968442],["2019-04-15",266687.57958530076,2.6668757958530076],["2019-04-23",272264.32855868223,2.7226432855868223],["2019-04-30",271884.01972488407,2.7188401972488405],["2019-05-07",264856.8652835308,2.648568652835308],["2019-05-14",257942.7659909572,2.5794276599095722],["2019-05-21",255141.5974192719,2.551415974192719],["2019-05-29",248108.9507729711,2.481089507729711],["2019-06-05",248729.02642410228,2.4872902642410226],["2019-06-12",255895.63203455953,2.558956320345595],["2019-06-19",260425.0236324782,2.604250236324782],["2019-06-26",263355.9887962663,2.6335598879626634],["2019-07-03",270685.2828115827,2.7068528281158275],["2019-07-11",272734.5337998995,2.727345337998995],["2019-07-18",277353.1049601308,2.773531049601308],["2019-07-25",279923.41326357814,2.7992341326357812],["2019-08-01",273736.92447884195,2.7373692447884195],["2019-08-08",271833.2595376004,2.718332595376004],["2019-08-15",263732.8868879995,2.6373288688799947],["2019-08-22",272183.3517587316,2.721833517587316],["2019-08-29",272456.7598610859,2.724567598610859],["2019-09-06",278900.66622345726,2.7890066622345726],["2019-09-13",281392.0466046974,2.8139204660469743],["2019-09-20",279572.31849290495,2.7957231849290496],["2019-09-27",275885.3415788744,2.7588534157887437],["2019-10-04",278650.5633677425,2.786505633677425],["2019-10-11",282085.06210976205,2.8208506210976205],["2019-10-18",283166.51498267375,2.8316651498267373],["2019-10-25",290733.0579111265,2.907330579111265],["2019-11-01",293260.749321414,2.9326074932141397],["2019-11-08",296084.88019890885,2.9608488019890884],["2019-11-15",299173.89473100763,2.9917389473100764],["2019-11-22",296742.90961484285,2.9674290961484284],["2019-12-02",296795.570119855,2.96795570119855],["2019-12-09",299177.90799154114,2.9917790799154114],["2019-12-16",308757.3208774998,3.087573208774998],["2019-12-23",314115.19269897055,3.1411519269897057],["2019-12-31",314111.7340689844,3.141117340689844],["2020-01-08",320838.9682663184,3.2083896826631837],["2020-01-15",322740.24825546594,3.2274024825546594],["2020-01-23",328842.4095991643,3.288424095991643],["2020-01-30",324792.2152132947,3.247922152132947],["2020-02-06",333747.8111297621,3.337478111297621],["2020-02-13",341338.1060995913,3.413381060995913],["2020-02-21",337236.73528588726,3.3723673528588725],["2020-02-28",310409.0179108396,3.104090179108396],["2020-03-06",310602.54864306474,3.1060254864306476],["2020-03-13",289497.3710910083,2.894973710910083],["2020-03-20",259261.96256213257,2.592619625621326],["2020-03-27",285611.58690372936,2.8561158690372936],["2020-04-03",283186.33082034264,2.8318633082034266],["2020-04-13",308889.7849123427,3.088897849123427],["2020-04-20",321052.50541597744,3.2105250541597745],["2020-04-27",326311.7705281124,3.2631177052811244],["2020-05-04",323493.38449794345,3.2349338449794347],["2020-05-11",337781.3810181872,3.377813810181872],["2020-05-18",339733.07139053027,3.3973307139053026],["2020-05-26",344897.2092064376,3.4489720920643756],["2020-06-02",353850.07724594156,3.5385007724594155],["2020-06-09",365306.12945974787,3.6530612945974785],["2020-06-16",363996.9106245417,3.6399691062454167],["2020-06-23",371067.1833945455,3.710671833945455],["2020-06-30",369738.6709276722,3.6973867092767216],["2020-07-08",387281.4802259311,3.872814802259311],["2020-07-15",386720.00298848876,3.8672000298848874],["2020-07-22",395715.1051371882,3.9571510513718824],["2020-07-29",400093.9332302163,4.000939332302163],["2020-08-05",414652.96598073095,4.146529659807309],["2020-08-12",411279.6427136344,4.112796427136344],["2020-08-19",416063.631825629,4.16063631825629],["2020-08-26",434588.1234154034,4.345881234154034],["2020-09-02",451752.71766373113,4.517527176637311],["2020-09-10",414752.1037013553,4.1475210370135525],["2020-09-17",415121.8795062988,4.151218795062988],["2020-09-24",407400.8837025266,4.074008837025266],["2020-10-01",428801.12530571106,4.28801125305711],["2020-10-08",435091.0470582189,4.350910470582189],["2020-10-15",443369.1803759164,4.433691803759165],["2020-10-22",437345.074828216,4.37345074828216],["2020-10-29",426631.4653623619,4.26631465362362],["2020-11-05",455994.5873586871,4.55994587358687],["2020-11-12",445713.3788304974,4.457133788304974],["2020-11-19",453170.1408254705,4.531701408254705],["2020-11-27",458250.67460562085,4.582506746056208],["2020-12-04",468525.38473506423,4.685253847350642],["2020-12-11",461799.0999471007,4.617990999471007],["2020-12-18",472220.06406222243,4.7222006406222246],["2020-12-28",473770.6786492246,4.737706786492246],["2021-01-05",477642.19800908933,4.776421980090893],["2021-01-12",482493.75609687035,4.824937560968704],["2021-01-20",499591.41678929346,4.995914167892935],["2021-01-27",485708.22116376326,4.857082211637633],["2021-02-03",501496.4475923846,5.014964475923846],["2021-02-10",512763.82350910455,5.127638235091045],["2021-02-18",514976.6160297397,5.149766160297396],["2021-02-25",493773.6310840091,4.937736310840091],["2021-03-04",478662.6055846929,4.786626055846929],["2021-03-11",497320.85935217206,4.97320859352172],["2021-03-18",490258.05022910016,4.902580502291001],["2021-03-25",491376.73354751605,4.9137673354751605],["2021-04-01",520653.2036216157,5.206532036216157],["2021-04-09",535171.7931105412,5.351717931105412],["2021-04-16",539716.5558498822,5.397165558498822],["2021-04-23",535700.8449950295,5.357008449950295],["2021-04-30",535237.5354501844,5.352375354501843],["2021-05-07",536728.8001907003,5.367288001907004],["2021-05-14",526287.4823687143,5.2628748236871425],["2021-05-21",529769.9585366122,5.297699585366122],["2021-05-28",546572.6487898958,5.465726487898958],["2021-06-07",555066.8658961368,5.550668658961368],["2021-06-14",564329.7745233444,5.643297745233443],["2021-06-21",557859.4166635313,5.578594166635313],["2021-06-28",572966.5025957049,5.729665025957049],["2021-07-06",581733.1241698693,5.817331241698693],["2021-07-13",585042.9338950004,5.850429338950004],["2021-07-20",572268.9476614838,5.722689476614838],["2021-07-27",585762.2577293989,5.857622577293989],["2021-08-03",596301.6551500007,5.963016551500007],["2021-08-10",592905.2811911706,5.929052811911705],["2021-08-17",588974.0493307584,5.889740493307584],["2021-08-24",606439.265765528,6.064392657655279],["2021-08-31",619440.1277720459,6.194401277720459],["2021-09-08",618437.6653212109,6.184376653212109],["2021-09-15",621018.57758877,6.2101857758877],["2021-09-22",607218.8059882467,6.072188059882467],["2021-09-29",584375.8965188585,5.843758965188585],["2021-10-06",584920.3736119765,5.849203736119765],["2021-10-13",588377.6791692639,5.88377679169264],["2021-10-20",609654.8029696703,6.096548029696702],["2021-10-27",621800.6867607582,6.218006867607581],["2021-11-03",645751.3609746405,6.457513609746405],["2021-11-10",659150.6091721249,6.591506091721249],["2021-11-17",672367.8261071385,6.723678261071385],["2021-11-24",675164.4307927549,6.751644307927549],["2021-12-02",659171.7506405426,6.591717506405426],["2021-12-09",665942.4517004243,6.659424517004243],["2021-12-16",658016.7635992682,6.580167635992682],["2021-12-23",676170.0357856177,6.761700357856177],["2021-12-31",675767.725652221,6.75767725652221],["2022-01-07",648622.1128029781,6.486221128029781],["2022-01-14",656576.4368590484,6.565764368590484],["2022-01-24",611784.2192704125,6.117842192704124],["2022-01-31",618231.3039113501,6.182313039113501],["2022-02-07",607651.1613409276,6.076511613409276],["2022-02-14",599775.5100201477,5.997755100201476],["2022-02-22",589344.9004861832,5.893449004861832],["2022-03-01",585609.3675178961,5.856093675178961],["2022-03-08",563976.0295943345,5.639760295943345],["2022-03-15",575271.9766879118,5.7527197668791175],["2022-03-22",614210.2908896295,6.1421029088962955],["2022-03-29",633132.6483862129,6.331326483862129],["2022-04-05",610767.1856874177,6.107671856874178],["2022-04-12",574873.9771497853,5.748739771497853],["2022-04-20",581026.6607854596,5.8102666078545955],["2022-04-27",540326.0706173012,5.403260706173011],["2022-05-04",563961.4991219608,5.6396149912196085],["2022-05-11",513614.4208975073,5.136144208975073],["2022-05-18",516429.78903126833,5.1642978903126835],["2022-05-25",514863.2588850915,5.148632588850915],["2022-06-02",550107.6828070098,5.501076828070098],["2022-06-09",528573.2603049281,5.28573260304928],["2022-06-16",487607.3465412098,4.876073465412098],["2022-06-24",515528.8026554942,5.155288026554942],["2022-07-01",485888.7078525176,4.858887078525176],["2022-07-11",493904.23883240507,4.939042388324051],["2022-07-18",495171.9356444371,4.951719356444371],["2022-07-25",512726.27703893185,5.1272627703893185],["2022-08-01",540046.9220458693,5.400469220458693],["2022-08-08",546650.7283334598,5.4665072833345985],["2022-08-15",561428.8743723236,5.614288743723236],["2022-08-22",531260.0736848521,5.312600736848521],["2022-08-29",517331.9665053933,5.173319665053933],["2022-09-06",498919.5170636765,4.989195170636765],["2022-09-13",499542.2984212232,4.995422984212232],["2022-09-20",486683.1076723328,4.866831076723328],["2022-09-27",464359.61253133987,4.643596125313398],["2022-10-04",487268.7562216823,4.872687562216823],["2022-10-11",451304.9605439681,4.513049605439681],["2022-10-18",459535.5994487156,4.595355994487156],["2022-10-25",480278.41876756813,4.802784187675681],["2022-11-01",463512.1014476702,4.635121014476702],["2022-11-08",472195.3185958321,4.721953185958321],["2022-11-15",510219.25794814795,5.102192579481479],["2022-11-22",506197.526512981,5.06197526512981],["2022-11-30",518595.2670800397,5.185952670800397],["2022-12-07",499939.76673391444,4.999397667339144],["2022-12-14",515999.270542076,5.15999270542076],["2022-12-21",500686.3475958335,5.006863475958335],["2022-12-29",491674.39104978,4.9167439104978],["2023-01-06",500179.62647924805,5.00179626479248],["2023-01-13",531101.4466507931,5.311014466507931],["2023-01-23",550744.3345767129,5.507443345767129],["2023-01-30",545640.089533488,5.45640089533488],["2023-02-06",571220.8712999022,5.712208712999022],["2023-02-13",573822.5517294055,5.7382255172940555],["2023-02-21",550474.3586181161,5.504743586181161],["2023-02-28",559215.4431285273,5.592154431285272],["2023-03-07",565950.0688761043,5.659500688761043],["2023-03-14",574494.2920562846,5.744942920562846],["2023-03-21",599830.1061281312,5.998301061281311],["2023-03-28",593989.9145297871,5.939899145297871],["2023-04-04",612694.3091491836,6.126943091491835],["2023-04-12",600648.862509749,6.00648862509749],["2023-04-19",606783.5453158785,6.067835453158785],["2023-04-26",598650.2290326823,5.986502290326823],["2023-05-03",613038.0207682449,6.130380207682449],["2023-05-10",629489.9581322802,6.2948995813228015],["2023-05-17",650146.2072113927,6.501462072113927],["2023-05-24",654896.786606099,6.54896786606099],["2023-06-01",723741.1550134965,7.237411550134965],["2023-06-08",720147.3576483958,7.201473576483958],["2023-06-15",757518.3619969839,7.575183619969839],["2023-06-23",740210.2317097551,7.402102317097551],["2023-06-30",750817.1956451322,7.5081719564513225],["2023-07-10",747204.270794313,7.472042707943131],["2023-07-17",785139.4813636302,7.851394813636301],["2023-07-24",763143.572430238,7.6314357243023805],["2023-07-31",785252.7735401959,7.852527735401959],["2023-08-07",794180.336632041,7.941803366320411],["2023-08-14",775668.5472114396,7.756685472114396],["2023-08-21",775157.1007842675,7.751571007842675],["2023-08-28",779719.4773669242,7.797194773669242],["2023-09-05",802481.6026308116,8.024816026308116],["2023-09-12",781207.2692400549,7.812072692400549],["2023-09-19",773769.9339787522,7.737699339787523],["2023-09-26",741541.1025413845,7.415411025413845],["2023-10-03",747356.410276552,7.473564102765519],["2023-10-10",785048.6200933064,7.850486200933064],["2023-10-17",787701.2401782316,7.877012401782316],["2023-10-24",772993.4405095889,7.729934405095889],["2023-10-31",755801.3993982094,7.558013993982094],["2023-11-07",802981.6862779994,8.029816862779994],["2023-11-14",844406.3383001742,8.444063383001742],["2023-11-21",845986.0597295663,8.459860597295663],["2023-11-29",842158.29160716,8.4215829160716],["2023-12-06",819393.8290483226,8.193938290483226],["2023-12-13",863997.9523533786,8.639979523533787],["2023-12-20",870709.915339749,8.70709915339749],["2023-12-28",891511.5918314658,8.915115918314658],["2024-01-05",857678.1195634505,8.576781195634505],["2024-01-12",894251.2380521905,8.942512380521904],["2024-01-22",934180.0533956483,9.341800533956482],["2024-01-29",962387.0719786546,9.623870719786545],["2024-02-05",988319.5624944202,9.883195624944202],["2024-02-12",1013168.8663527772,10.131688663527772],["2024-02-20",990172.9726176922,9.901729726176923],["2024-02-27",1032256.9055469814,10.322569055469813],["2024-03-05",1064085.7537523308,10.640857537523308],["2024-03-12",1086791.842319714,10.867918423197139],["2024-03-19",1079062.3543205787,10.790623543205788],["2024-03-26",1107034.9621299682,11.070349621299682],["2024-04-03",1123402.9907113076,11.234029907113076],["2024-04-10",1119599.7576285396,11.195997576285396],["2024-04-17",1085313.448060303,10.85313448060303],["2024-04-24",1071287.4136531814,10.712874136531815],["2024-05-01",1064288.6889009224,10.642886889009224],["2024-05-08",1123653.410254045,11.23653410254045],["2024-05-15",1169969.6419148776,11.699696419148776],["2024-05-22",1165916.1273253658,11.659161273253657],["2024-05-30",1175049.7781788232,11.750497781788232],["2024-06-06",1198064.3082465339,11.980643082465338],["2024-06-13",1252487.8656891584,12.524878656891584],["2024-06-21",1250267.048940905,12.502670489409049],["2024-06-28",1239513.5043442324,12.395135043442323],["2024-07-08",1293081.8546918868,12.930818546918868],["2024-07-15",1278395.503288716,12.78395503288716],["2024-07-22",1222236.991334695,12.222369913346949],["2024-07-29",1155561.6296456247,11.555616296456247],["2024-08-05",1085304.287106763,10.85304287106763],["2024-08-12",1146397.5945823495,11.463975945823496],["2024-08-19",1224933.7682359102,12.249337682359101],["2024-08-26",1200087.2964612106,12.000872964612105],["2024-09-03",1143989.8237502472,11.439898237502472],["2024-09-10",1138314.8441060479,11.383148441060479],["2024-09-17",1206320.1969306031,12.06320196930603],["2024-09-24",1262533.6317862188,12.625336317862189],["2024-10-01",1250007.8873974117,12.500078873974118],["2024-10-08",1298274.2014269573,12.982742014269572],["2024-10-15",1288297.605550312,12.88297605550312],["2024-10-22",1318594.4076486002,13.185944076486003],["2024-10-29",1328121.5742733246,13.281215742733245],["2024-11-05",1306090.4251828631,13.060904251828632],["2024-11-12",1338910.6427974408,13.389106427974408],["2024-11-19",1324695.5565054505,13.246955565054504],["2024-11-26",1321074.0880926088,13.210740880926089],["2024-12-04",1370504.1483959788,13.70504148395979],["2024-12-11",1375406.6038580975,13.754066038580975],["2024-12-18",1343035.5269412142,13.430355269412143],["2024-12-26",1392494.0056655123,13.924940056655123],["2025-01-03",1393977.1275283431,13.939771275283432],["2025-01-13",1375970.8404376982,13.759708404376982],["2025-01-21",1461071.900052274,14.61071900052274],["2025-01-28",1382893.1090693073,13.828931090693073],["2025-02-04",1409300.7076013342,14.093007076013341],["2025-02-11",1427092.3991110474,14.270923991110473],["2025-02-19",1415108.2988437149,14.15108298843715],["2025-02-26",1344163.0086715522,13.441630086715522],["2025-03-05",1291979.119105176,12.919791191051761],["2025-03-12",1250597.981147119,12.50597981147119],["2025-03-19",1267818.6709995284,12.678186709995284],["2025-03-26",1251126.473046791,12.51126473046791],["2025-04-02",1227477.52633595,12.2747752633595],["2025-04-09",1222929.2119460213,12.229292119460213],["2025-04-16",1170052.7515876621,11.70052751587662],["2025-04-24",1229856.9536608635,12.298569536608635],["2025-05-01",1275225.0678940436,12.752250678940436],["2025-05-08",1309359.9153353232,13.093599153353232],["2025-05-15",1395815.1472869997,13.958151472869998],["2025-05-22",1393529.1439832356,13.935291439832357],["2025-05-30",1403321.5793426556,14.033215793426557],["2025-06-06",1455040.2255787565,14.550402255787565],["2025-06-13",1472602.2731961033,14.726022731961033],["2025-06-23",1482796.652904068,14.82796652904068],["2025-06-30",1553467.3087875703,15.534673087875703],["2025-07-08",1553643.0340948922,15.536430340948922],["2025-07-15",1592756.434297492,15.92756434297492],["2025-07-22",1587126.340334428,15.87126340334428],["2025-07-29",1639940.6747590257,16.399406747590255],["2025-08-05",1632994.8313499135,16.329948313499134],["2025-08-12",1683908.591369546,16.83908591369546],["2025-08-19",1622583.0912513805,16.225830912513803],["2025-08-26",1641703.7990219714,16.417037990219715],["2025-09-03",1634237.3927167375,16.342373927167376],["2025-09-10",1739389.7940469843,17.39389794046984],["2025-09-17",1749582.1785772638,17.495821785772637],["2025-09-24",1783482.8159658017,17.834828159658016],["2025-10-01",1817438.5630997268,18.174385630997268],["2025-10-08",1869539.717279797,18.69539717279797],["2025-10-15",1877258.8587095402,18.772588587095402],["2025-10-22",1841092.2384052505,18.410922384052505],["2025-10-29",1963604.082689869,19.63604082689869],["2025-11-05",1907009.421729796,19.07009421729796],["2025-11-12",1891657.3940187164,18.916573940187163],["2025-11-19",1838412.6690195207,18.384126690195206],["2025-11-26",1884698.0644507697,18.846980644507696],["2025-12-04",1912156.8517292175,19.121568517292175],["2025-12-11",1944052.8589594567,19.440528589594567],["2025-12-18",1846643.6186633152,18.466436186633153],["2025-12-26",1930941.3642563384,19.309413642563385],["2026-01-05",1959609.009524389,19.596090095243888],["2026-01-12",1992407.6016123856,19.924076016123855],["2026-01-20",1964990.212295009,19.649902122950092],["2026-01-27",2071408.6288925654,20.714086288925653],["2026-02-03",2004120.2511599043,20.041202511599042],["2026-02-10",2012801.7775430689,20.12801777543069],["2026-02-18",2022309.220173619,20.22309220173619],["2026-02-25",2081907.1847525432,20.819071847525432],["2026-03-04",2025050.6834114345,20.250506834114343],["2026-03-11",2046607.2124101452,20.46607212410145],["2026-03-18",1999351.2719410385,19.993512719410386],["2026-03-25",1983105.3834256844,19.831053834256846],["2026-04-01",1963351.5885541937,19.633515885541936],["2026-04-09",2095954.1343943067,20.959541343943066],["2026-04-16",2202667.6899322453,22.026676899322453],["2026-04-23",2274641.4912423585,22.746414912423585],["2026-04-30",2313117.059366122,23.13117059366122],["2026-05-07",2373312.052464125,23.73312052464125],["2026-05-14",2455432.405192805,24.55432405192805],["2026-05-21",2390453.3182262485,23.904533182262487],["2026-05-29",2466926.3155656434,24.669263155656434],["2026-06-05",2378106.2802495393,23.78106280249539],["2026-06-12",2429304.6816636543,24.293046816636544],["2026-06-22",2546793.538667458,25.467935386674583],["2026-06-29",2465816.807850146,24.65816807850146],["2026-07-07",2378786.4446646296,23.787864446646296],["2026-07-14",2419361.039369626,24.19361039369626],["2026-07-21",2387239.6624358534,23.872396624358533],["2026-07-28",2220587.410603869,22.20587410603869],["2026-08-04",2440905.807223713,24.40905807223713],["2026-08-11",2444485.994665378,24.44485994665378],["2026-08-18",2403613.2322091153,24.036132322091152],["2026-08-25",2392092.566656412,23.92092566656412],["2026-09-01",2337337.9316813396,23.373379316813395],["2026-09-09",2419466.8741550827,24.194668741550828],["2026-09-16",2336202.8139771004,23.362028139771006],["2026-09-23",2471492.1125757457,24.714921125757456],["2026-09-30",2482960.6263596863,24.82960626359686],["2026-10-07",2562166.2920494294,25.621662920494295],["2026-10-13",2496570.577926031,24.965705779260308]]},{"variant":"gold","policy":"buy_hold","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":5279995.588122645,"cagr":0.4288063651359122,"realCagr":0.39395742940089007,"maxDrawdown":-0.5260489071584404,"volatility":0.33052919341068715,"maxUnderwater":374,"cost":206.757086567318,"traded":99793.24248961943,"fills":23,"events":1,"maxParticipation":0.00008468839314675224,"pending":206.75751038057024,"curve":[["2015-09-01",99793.24291343268,0.9979324291343268],["2015-09-09",102121.64014377468,1.0212164014377467],["2015-09-16",103994.87289309312,1.0399487289309313],["2015-09-23",101558.7344749507,1.015587344749507],["2015-09-30",101480.52162203347,1.0148052162203347],["2015-10-07",105392.84838995145,1.0539284838995144],["2015-10-14",106372.25210991866,1.0637225210991865],["2015-10-21",106743.50079827954,1.0674350079827954],["2015-10-28",111883.7403757094,1.118837403757094],["2015-11-04",112743.81730985793,1.1274381730985792],["2015-11-11",113471.29110325416,1.1347129110325416],["2015-11-18",113947.18890082242,1.1394718890082243],["2015-11-25",114558.4709931837,1.145584709931837],["2015-12-03",115495.55111908942,1.1549555111908942],["2015-12-10",115368.54567132564,1.1536854567132564],["2015-12-17",115002.09522206927,1.1500209522206928],["2015-12-24",116730.6855535619,1.167306855535619],["2016-01-04",114349.0776874754,1.143490776874754],["2016-01-11",108880.66085317495,1.0888066085317496],["2016-01-19",105129.35269666393,1.0512935269666392],["2016-01-26",108123.45273056629,1.081234527305663],["2016-02-02",110070.41550115301,1.1007041550115302],["2016-02-09",104348.84065643724,1.0434884065643724],["2016-02-17",109812.98650105848,1.0981298650105848],["2016-02-24",112174.95662083552,1.1217495662083552],["2016-03-02",115983.32843585892,1.1598332843585892],["2016-03-09",115171.77030626332,1.1517177030626333],["2016-03-16",118809.31675048542,1.1880931675048543],["2016-03-23",119375.62334598872,1.1937562334598872],["2016-03-31",121712.89062400497,1.2171289062400497],["2016-04-07",120639.5228254569,1.206395228254569],["2016-04-14",122266.90474861715,1.2226690474861714],["2016-04-21",121854.43507911632,1.218544350791163],["2016-04-28",120468.50601548661,1.204685060154866],["2016-05-05",119729.30636672658,1.1972930636672658],["2016-05-12",121301.44875162619,1.2130144875162618],["2016-05-19",123243.65744721566,1.2324365744721566],["2016-05-26",128231.34458486008,1.2823134458486007],["2016-06-03",129660.13711439996,1.2966013711439996],["2016-06-10",129277.59313381792,1.2927759313381793],["2016-06-17",129175.10843427159,1.291751084342716],["2016-06-24",127177.24496463756,1.2717724496463756],["2016-07-01",130431.45077548313,1.3043145077548313],["2016-07-11",134802.34769887297,1.3480234769887296],["2016-07-18",137054.44576638367,1.3705444576638366],["2016-07-25",140276.3171576082,1.402763171576082],["2016-08-01",142665.58337014794,1.4266558337014794],["2016-08-08",144185.63062466017,1.4418563062466017],["2016-08-15",146851.28741518114,1.4685128741518114],["2016-08-22",147080.6360494153,1.470806360494153],["2016-08-29",147649.7944500873,1.476497944500873],["2016-09-06",148763.66162467824,1.4876366162467825],["2016-09-13",142756.79694719502,1.4275679694719503],["2016-09-20",145738.30963207237,1.4573830963207237],["2016-09-27",149513.88699375122,1.495138869937512],["2016-10-04",149889.9731489833,1.498899731489833],["2016-10-11",148308.79002692518,1.4830879002692519],["2016-10-18",148996.88319746288,1.489968831974629],["2016-10-25",153699.74583949381,1.5369974583949382],["2016-11-01",149894.57742635536,1.4989457742635537],["2016-11-08",151598.53376986945,1.5159853376986945],["2016-11-15",153594.5515244181,1.5359455152441808],["2016-11-22",161601.61685026693,1.6160161685026693],["2016-11-30",159405.18879152692,1.5940518879152692],["2016-12-07",162149.47040960204,1.6214947040960204],["2016-12-14",164595.5478369478,1.645955478369478],["2016-12-21",169034.91505882898,1.6903491505882897],["2016-12-29",170684.24400626373,1.7068424400626374],["2017-01-06",169229.62757579595,1.6922962757579596],["2017-01-13",170367.63804738753,1.7036763804738753],["2017-01-23",171399.33827287614,1.7139933827287614],["2017-01-30",176233.1282661279,1.762331282661279],["2017-02-06",182306.5837151392,1.823065837151392],["2017-02-13",181091.2627928358,1.810912627928358],["2017-02-21",185142.26789721497,1.8514226789721497],["2017-02-28",181383.32051994826,1.8138332051994825],["2017-03-07",179730.592155102,1.79730592155102],["2017-03-14",183140.8930875975,1.8314089308759751],["2017-03-21",184490.64103211972,1.8449064103211972],["2017-03-28",187216.86754443252,1.8721686754443252],["2017-04-04",186164.30890460452,1.8616430890460451],["2017-04-11",183201.2128759084,1.8320121287590838],["2017-04-19",183430.23772258888,1.8343023772258888],["2017-04-26",188935.67432710406,1.8893567432710405],["2017-05-03",188683.51607827796,1.8868351607827796],["2017-05-10",196117.9677385825,1.961179677385825],["2017-05-17",196887.092915608,1.96887092915608],["2017-05-24",204014.14954121094,2.0401414954121093],["2017-06-01",207646.16960885454,2.0764616960885456],["2017-06-08",218374.75591183724,2.1837475591183724],["2017-06-15",208661.74248990734,2.086617424899073],["2017-06-22",216506.49586811606,2.165064958681161],["2017-06-29",207337.2994708148,2.073372994708148],["2017-07-07",208931.79400565205,2.0893179400565205],["2017-07-14",220923.5008968834,2.209235008968834],["2017-07-21",223954.41563237214,2.2395441563237215],["2017-07-28",221846.0769347516,2.218460769347516],["2017-08-04",220933.12729563523,2.2093312729563523],["2017-08-11",214960.9664406562,2.149609664406562],["2017-08-18",217707.1742066824,2.1770717420668237],["2017-08-25",219155.69277206494,2.1915569277206495],["2017-09-01",225914.92657470706,2.2591492657470704],["2017-09-11",225479.29075657635,2.2547929075657636],["2017-09-18",233263.2786195724,2.332632786195724],["2017-09-25",223795.7597857006,2.237957597857006],["2017-10-02",230993.2282692282,2.309932282692282],["2017-10-09",236311.05584563492,2.3631105584563494],["2017-10-16",244076.48346556898,2.4407648346556896],["2017-10-23",242925.19911290111,2.429251991129011],["2017-10-30",247985.98459841867,2.4798598459841865],["2017-11-06",253809.25003381478,2.5380925003381476],["2017-11-13",253430.4403799153,2.534304403799153],["2017-11-20",255595.5891070427,2.555955891070427],["2017-11-28",257157.66011451677,2.5715766011451677],["2017-12-05",239138.82949484113,2.3913882949484115],["2017-12-12",242744.97692385604,2.4274497692385606],["2017-12-19",248593.63153183064,2.4859363153183063],["2017-12-27",247360.58311991434,2.4736058311991433],["2018-01-04",259498.20146268027,2.594982014626803],["2018-01-11",264850.42004346143,2.648504200434614],["2018-01-19",272591.55147458275,2.7259155147458274],["2018-01-26",281543.8390716961,2.815438390716961],["2018-02-02",271749.9604537352,2.717499604537352],["2018-02-09",262155.86469552206,2.621558646955221],["2018-02-16",273577.7415424235,2.735777415424235],["2018-02-26",280592.7065463619,2.805927065463619],["2018-03-05",274854.8670702512,2.748548670702512],["2018-03-12",287389.2822803464,2.8738928228034637],["2018-03-19",277879.4534926416,2.778794534926416],["2018-03-26",275643.3997401815,2.7564339974018153],["2018-04-03",260100.65142413424,2.6010065142413423],["2018-04-10",265054.37353795394,2.6505437353795394],["2018-04-17",272798.85040206445,2.7279885040206446],["2018-04-24",257679.94737535043,2.5767994737535043],["2018-05-01",264931.5194345359,2.6493151943453586],["2018-05-08",275793.9570406578,2.7579395704065783],["2018-05-15",277039.8523354056,2.770398523354056],["2018-05-22",277139.4778017815,2.771394778017815],["2018-05-30",283319.27089430054,2.8331927089430056],["2018-06-06",295866.6482372175,2.958666482372175],["2018-06-13",294914.6157346098,2.9491461573460978],["2018-06-20",295282.45144060405,2.9528245144060405],["2018-06-27",275763.64576248283,2.7576364576248285],["2018-07-05",281742.13563301234,2.8174213563301236],["2018-07-12",289565.02504176623,2.8956502504176624],["2018-07-19",292173.68598150864,2.9217368598150864],["2018-07-26",295977.98688227416,2.9597798688227415],["2018-08-02",294551.17619829887,2.9455117619829885],["2018-08-09",298812.94395074,2.9881294395073996],["2018-08-16",294401.7777690091,2.944017777690091],["2018-08-23",301639.6610681802,3.0163966106818023],["2018-08-30",314642.6410361301,3.146426410361301],["2018-09-07",308604.5270210748,3.086045270210748],["2018-09-14",317648.0783861543,3.176480783861543],["2018-09-21",311782.63810379244,3.1178263810379243],["2018-09-28",318856.3857125636,3.188563857125636],["2018-10-05",305283.66264791705,3.0528366264791704],["2018-10-12",288586.92888083425,2.8858692888083426],["2018-10-19",278665.57754368207,2.7866557754368206],["2018-10-26",255048.6509496552,2.550486509496552],["2018-11-02",268800.087532846,2.68800087532846],["2018-11-09",267651.2066499514,2.676512066499514],["2018-11-16",250075.10312771462,2.5007510312771464],["2018-11-26",243340.73852273717,2.4334073852273717],["2018-12-03",262195.3432672419,2.621953432672419],["2018-12-11",242746.8508908256,2.4274685089082557],["2018-12-18",238383.4133443298,2.383834133443298],["2018-12-26",227511.70975062493,2.275117097506249],["2019-01-03",222193.6782083943,2.221936782083943],["2019-01-10",241938.71348889082,2.419387134888908],["2019-01-17",246482.18993904005,2.4648218993904005],["2019-01-25",256040.16565859865,2.5604016565859866],["2019-02-01",254276.75534823936,2.5427675534823937],["2019-02-08",254852.76831202084,2.5485276831202084],["2019-02-15",262753.3936765126,2.627533936765126],["2019-02-25",267942.56069424155,2.6794256069424156],["2019-03-04",267045.196459013,2.67045196459013],["2019-03-11",267598.46772749844,2.6759846772749842],["2019-03-18",276004.79991583875,2.7600479991583877],["2019-03-25",281423.8473389664,2.814238473389664],["2019-04-01",289263.45011080813,2.8926345011080814],["2019-04-08",297720.55947883485,2.9772055947883485],["2019-04-15",296070.40505686,2.9607040505686],["2019-04-23",303437.40866999264,3.0343740866999265],["2019-04-30",300632.37918733613,3.006323791873361],["2019-05-07",290975.9771364556,2.909759771364556],["2019-05-14",282344.28550429805,2.8234428550429804],["2019-05-21",278156.7315845901,2.781567315845901],["2019-05-29",268740.4761553019,2.687404761553019],["2019-06-05",270637.4924625919,2.706374924625919],["2019-06-12",280958.6756578667,2.809586756578667],["2019-06-19",285151.98744956695,2.8515198744956693],["2019-06-26",288362.58970434027,2.8836258970434026],["2019-07-03",296920.36204935407,2.969203620493541],["2019-07-11",301565.69517231575,3.0156569517231575],["2019-07-18",306326.2585190669,3.063262585190669],["2019-07-25",310354.1275821563,3.103541275821563],["2019-08-01",298660.9898088654,2.986609898088654],["2019-08-08",297963.21544016834,2.9796321544016835],["2019-08-15",284398.8721271972,2.8439887212719723],["2019-08-22",299874.555427703,2.99874555427703],["2019-08-29",298373.9544996707,2.9837395449967072],["2019-09-06",306511.67534878943,3.0651167534878945],["2019-09-13",309346.25942179165,3.0934625942179164],["2019-09-20",304684.6816212081,3.046846816212081],["2019-09-27",299917.03642430797,2.9991703642430796],["2019-10-04",305114.89564977016,3.0511489564977015],["2019-10-11",309816.9596828933,3.098169596828933],["2019-10-18",312867.72302023467,3.1286772302023467],["2019-10-25",324484.59426176734,3.2448459426176735],["2019-11-01",327396.91349538206,3.2739691349538207],["2019-11-08",332891.4389709316,3.3289143897093156],["2019-11-15",336575.7572456774,3.365757572456774],["2019-11-22",336608.11877512105,3.3660811877512105],["2019-12-02",336069.8358021812,3.3606983580218124],["2019-12-09",338863.35874158575,3.3886335874158573],["2019-12-16",353692.4659935076,3.536924659935076],["2019-12-23",364387.7133901682,3.643877133901682],["2019-12-31",363955.4670317955,3.639554670317955],["2020-01-08",372018.67901377566,3.7201867901377565],["2020-01-15",375369.4715879201,3.753694715879201],["2020-01-23",385747.15991081495,3.8574715991081496],["2020-01-30",377283.27390267106,3.7728327390267107],["2020-02-06",389368.38066925935,3.8936838066925934],["2020-02-13",405857.29171170277,4.0585729171170275],["2020-02-21",404826.5653223407,4.048265653223407],["2020-02-28",367687.9731101566,3.676879731101566],["2020-03-06",370520.5378767479,3.705205378767479],["2020-03-13",342152.0886746615,3.4215208867466154],["2020-03-20",301997.21156930167,3.0199721156930166],["2020-03-27",343814.8946720066,3.438148946720066],["2020-04-03",335887.1106825305,3.358871106825305],["2020-04-13",372952.82525976957,3.729528252597696],["2020-04-20",395262.9373625601,3.9526293736256006],["2020-04-27",401616.5106407957,4.016165106407957],["2020-05-04",393428.4609964276,3.934284609964276],["2020-05-11",417554.2392455346,4.175542392455346],["2020-05-18",424821.60368605214,4.248216036860521],["2020-05-26",426840.4451754382,4.268404451754382],["2020-06-02",435838.31887494755,4.3583831887494755],["2020-06-09",451980.662803803,4.51980662803803],["2020-06-16",449550.7471813687,4.495507471813687],["2020-06-23",460830.1683060481,4.608301683060481],["2020-06-30",459370.68445282493,4.593706844528249],["2020-07-08",484771.7688562283,4.847717688562283],["2020-07-15",485079.2406919506,4.850792406919506],["2020-07-22",501995.7785892026,5.019957785892026],["2020-07-29",518361.0737013661,5.183610737013661],["2020-08-05",547221.8072238028,5.472218072238028],["2020-08-12",544162.4197878266,5.441624197878266],["2020-08-19",553873.3998193922,5.538733998193923],["2020-08-26",581155.2498970404,5.811552498970404],["2020-09-02",617560.4924944653,6.175604924944653],["2020-09-10",549548.2912901879,5.4954829129018785],["2020-09-17",548617.5691419346,5.486175691419346],["2020-09-24",541730.0479182043,5.417300479182043],["2020-10-01",582663.3666771455,5.826633666771455],["2020-10-08",591910.318829255,5.919103188292549],["2020-10-15",598347.700031577,5.98347700031577],["2020-10-22",581141.2406897759,5.811412406897759],["2020-10-29",567434.1730918478,5.674341730918478],["2020-11-05",611732.7516328866,6.117327516328866],["2020-11-12",593943.6293381576,5.939436293381576],["2020-11-19",603929.2619788474,6.039292619788474],["2020-11-27",609584.6960420604,6.095846960420604],["2020-12-04",628139.7474703558,6.281397474703558],["2020-12-11",614639.5130255348,6.146395130255348],["2020-12-18",631271.7033371577,6.312717033371578],["2020-12-28",625689.2655625005,6.256892655625005],["2021-01-05",636297.0735718764,6.362970735718764],["2021-01-12",646890.992539341,6.46890992539341],["2021-01-20",655059.5792078683,6.550595792078683],["2021-01-27",637151.4331776618,6.371514331776618],["2021-02-03",657456.0434519893,6.574560434519893],["2021-02-10",686016.0727332429,6.8601607273324285],["2021-02-18",687854.9240455311,6.87854924045531],["2021-02-25",642085.841193437,6.42085841193437],["2021-03-04",610669.874965059,6.10669874965059],["2021-03-11",638232.8926067493,6.382328926067493],["2021-03-18",624904.3388305774,6.2490433883057745],["2021-03-25",622964.7081331728,6.229647081331728],["2021-04-01",671759.4162620893,6.717594162620893],["2021-04-09",692393.1106008872,6.923931106008872],["2021-04-16",710973.3418909785,7.109733418909785],["2021-04-23",700962.0069089462,7.009620069089462],["2021-04-30",693903.338424732,6.9390333842473195],["2021-05-07",687940.1911033959,6.879401911033959],["2021-05-14",666346.7639983206,6.663467639983206],["2021-05-21",679777.6261606,6.797776261606],["2021-05-28",712224.9020713902,7.122249020713902],["2021-06-07",735237.9487656616,7.3523794876566155],["2021-06-14",750844.3470164435,7.508443470164435],["2021-06-21",750916.9095837316,7.509169095837316],["2021-06-28",787497.7958583394,7.874977958583394],["2021-07-06",810051.7591441667,8.100517591441667],["2021-07-13",804098.4867135065,8.040984867135066],["2021-07-20",769098.9153469115,7.690989153469115],["2021-07-27",791454.3412970685,7.914543412970685],["2021-08-03",828512.8834736156,8.285128834736156],["2021-08-10",821144.4518365535,8.211444518365536],["2021-08-17",810725.0873558695,8.107250873558694],["2021-08-24",853574.4098746153,8.535744098746152],["2021-08-31",876066.7750933713,8.760667750933713],["2021-09-08",872710.619604576,8.72710619604576],["2021-09-15",877530.2861553539,8.77530286155354],["2021-09-22",858837.9585463627,8.588379585463628],["2021-09-29",815072.1445180936,8.150721445180935],["2021-10-06",820404.0971024409,8.204040971024408],["2021-10-13",831973.0310944692,8.319730310944692],["2021-10-20",871772.9101306981,8.71772910130698],["2021-10-27",915295.4219396691,9.15295421939669],["2021-11-03",969902.0791435619,9.699020791435618],["2021-11-10",1023503.9833065094,10.235039833065095],["2021-11-17",1045457.1237463965,10.454571237463965],["2021-11-24",1094089.1791528878,10.940891791528879],["2021-12-02",1067995.7087495276,10.679957087495275],["2021-12-09",1042545.9826145951,10.425459826145952],["2021-12-16",1009781.6565435673,10.097816565435673],["2021-12-23",1050951.8749106994,10.509518749106995],["2021-12-31",1045412.258976839,10.45412258976839],["2022-01-07",982100.4200654348,9.821004200654349],["2022-01-14",991177.3783190121,9.911773783190121],["2022-01-24",882783.1035536564,8.827831035536564],["2022-01-31",902059.9576631287,9.020599576631287],["2022-02-07",905852.4413656036,9.058524413656036],["2022-02-14",882166.6422250414,8.821666422250415],["2022-02-22",864053.8100802703,8.640538100802702],["2022-03-01",862262.3086407245,8.622623086407245],["2022-03-08",806617.2839871248,8.066172839871248],["2022-03-15",841225.8826908742,8.412258826908742],["2022-03-22",927998.1749023293,9.279981749023293],["2022-03-29",980863.0026204209,9.80863002620421],["2022-04-05",907424.2106703834,9.074242106703835],["2022-04-12",806123.0377131246,8.061230377131247],["2022-04-20",812207.2508668265,8.122072508668266],["2022-04-27",729655.8201253242,7.296558201253242],["2022-05-04",788650.7274430137,7.886507274430137],["2022-05-11",685182.8611756035,6.8518286117560345],["2022-05-18",701531.3807174067,7.015313807174067],["2022-05-25",698057.5962288888,6.9805759622888885],["2022-06-02",779037.8764200695,7.790378764200695],["2022-06-09",729416.3300790068,7.294163300790069],["2022-06-16",643016.2375430235,6.4301623754302355],["2022-06-24",694290.8101455631,6.942908101455631],["2022-07-01",620770.1949300935,6.207701949300935],["2022-07-11",641116.6698402582,6.411166698402582],["2022-07-18",660580.303022106,6.605803030221059],["2022-07-25",694901.9109351881,6.94901910935188],["2022-08-01",747552.61216333,7.475526121633299],["2022-08-08",747623.5546574724,7.476235546574724],["2022-08-15",777339.1698126129,7.7733916981261295],["2022-08-22",717006.0990989164,7.170060990989164],["2022-08-29",683765.1917422513,6.837651917422513],["2022-09-06",627950.0135996983,6.279500135996983],["2022-09-13",622041.1796482528,6.220411796482528],["2022-09-20",610378.1544258588,6.103781544258587],["2022-09-27",575050.2992254886,5.750502992254885],["2022-10-04",603106.5264963949,6.0310652649639485],["2022-10-11",537501.021822627,5.3750102182262705],["2022-10-18",549580.9630083193,5.495809630083192],["2022-10-25",588427.8478233671,5.8842784782336714],["2022-11-01",575734.0375343824,5.757340375343825],["2022-11-08",600407.6380463854,6.004076380463854],["2022-11-15",675059.104106996,6.75059104106996],["2022-11-22",663699.6560222729,6.6369965602227285],["2022-11-30",688652.7114999209,6.886527114999209],["2022-12-07",652785.3201984401,6.527853201984401],["2022-12-14",686135.4371619099,6.861354371619099],["2022-12-21",655262.7777411292,6.552627777411292],["2022-12-29",618955.8367750333,6.189558367750332],["2023-01-06",625778.4506257395,6.257784506257395],["2023-01-13",682078.4360242249,6.820784360242248],["2023-01-23",730500.0668329748,7.305000668329748],["2023-01-30",721673.4586768247,7.216734586768247],["2023-02-06",773587.0451868474,7.735870451868474],["2023-02-13",786079.6697987828,7.860796697987828],["2023-02-21",746270.9600942119,7.4627096009421185],["2023-02-28",785429.3531591797,7.8542935315917966],["2023-03-07",794830.7076494768,7.9483070764947685],["2023-03-14",817338.0085106638,8.173380085106638],["2023-03-21",871152.7836323848,8.711527836323848],["2023-03-28",867000.1968695442,8.670001968695443],["2023-04-04",895610.671380962,8.95610671380962],["2023-04-12",869722.168583196,8.69722168583196],["2023-04-19",888673.1376434709,8.886731376434708],["2023-04-26",865767.3231064146,8.657673231064146],["2023-05-03",878498.1823285827,8.784981823285827],["2023-05-10",920094.9183482733,9.200949183482733],["2023-05-17",958476.7912154073,9.584767912154073],["2023-05-24",969888.676092159,9.69888676092159],["2023-06-01",1147650.8296430684,11.476508296430683],["2023-06-08",1131225.3951069424,11.312253951069424],["2023-06-15",1212606.6173606112,12.126066173606112],["2023-06-23",1174307.7847568155,11.743077847568156],["2023-06-30",1191767.0514104785,11.917670514104785],["2023-07-10",1184612.1000942304,11.846121000942304],["2023-07-17",1269919.471362087,12.69919471362087],["2023-07-24",1223360.7102960343,12.233607102960343],["2023-07-31",1265043.8559737063,12.650438559737063],["2023-08-07",1250958.440475807,12.50958440475807],["2023-08-14",1210949.6757531422,12.109496757531423],["2023-08-21",1248034.8821107333,12.480348821107333],["2023-08-28",1241943.5201645186,12.419435201645186],["2023-09-05",1288717.59875494,12.887175987549401],["2023-09-12",1220330.544616383,12.20330544616383],["2023-09-19",1191253.7759666864,11.912537759666865],["2023-09-26",1142257.3131042866,11.422573131042865],["2023-10-03",1169902.5644720031,11.699025644720031],["2023-10-10",1233281.841795962,12.33281841795962],["2023-10-17",1209335.5583141784,12.093355583141784],["2023-10-24",1191882.723096397,11.91882723096397],["2023-10-31",1143749.510070014,11.43749510070014],["2023-11-07",1258617.309313976,12.58617309313976],["2023-11-14",1342180.2924100035,13.421802924100035],["2023-11-21",1347125.955125662,13.47125955125662],["2023-11-29",1328059.2088790792,13.280592088790792],["2023-12-06",1271329.0810919462,12.713290810919462],["2023-12-13",1361980.2023574652,13.619802023574652],["2023-12-20",1362662.1990969519,13.626621990969518],["2023-12-28",1407344.1282098196,14.073441282098196],["2024-01-05",1364875.034464726,13.64875034464726],["2024-01-12",1474244.917520856,14.74244917520856],["2024-01-22",1595724.3120257608,15.957243120257608],["2024-01-29",1660307.0136049634,16.603070136049634],["2024-02-05",1760748.5006366628,17.607485006366627],["2024-02-12",1818058.0398187605,18.180580398187605],["2024-02-20",1755507.570705628,17.55507570705628],["2024-02-27",1917341.1776954674,19.173411776954673],["2024-03-05",2057337.099269708,20.57337099269708],["2024-03-12",2144402.2307302826,21.444022307302827],["2024-03-19",2080961.750615163,20.80961750615163],["2024-03-26",2139075.864054402,21.390758640544018],["2024-04-03",2103583.637569444,21.035836375694437],["2024-04-10",2059395.4214776056,20.593954214776055],["2024-04-17",1977872.5679423725,19.778725679423726],["2024-04-24",1907159.5784679526,19.071595784679527],["2024-05-01",1936652.6397997846,19.366526397997845],["2024-05-08",2084803.2649021514,20.848032649021516],["2024-05-15",2180702.38381989,21.8070238381989],["2024-05-22",2188228.669863624,21.88228669863624],["2024-05-30",2392656.7855101908,23.926567855101908],["2024-06-06",2552067.956570086,25.52067956570086],["2024-06-13",2706240.2023778893,27.062402023778894],["2024-06-21",2668652.192379194,26.68652192379194],["2024-06-28",2624487.2915078946,26.244872915078947],["2024-07-08",2742812.3518842002,27.428123518842003],["2024-07-15",2734830.820132915,27.34830820132915],["2024-07-22",2601492.5100811603,26.014925100811602],["2024-07-29",2382282.3275895664,23.822823275895665],["2024-08-05",2178380.8188988976,21.783808188988978],["2024-08-12",2334968.5325154276,23.349685325154276],["2024-08-19",2686059.4855517168,26.860594855517167],["2024-08-26",2610804.3142906753,26.10804314290675],["2024-09-03",2318640.581518927,23.18640581518927],["2024-09-10",2316303.602059603,23.16303602059603],["2024-09-17",2470149.4848594307,24.701494848594308],["2024-09-24",2579448.649863848,25.79448649863848],["2024-10-01",2515396.1513530794,25.153961513530792],["2024-10-08",2768240.6684516794,27.682406684516796],["2024-10-15",2723221.572305756,27.23221572305756],["2024-10-22",2892118.67449053,28.9211867449053],["2024-10-29",2882450.4891727325,28.824504891727326],["2024-11-05",2826919.022779527,28.26919022779527],["2024-11-12",2957084.3244678,29.570843244678002],["2024-11-19",2912684.289684273,29.126842896842728],["2024-11-26",2783520.2637130935,27.835202637130934],["2024-12-04",2936281.4144020043,29.362814144020042],["2024-12-11",2854735.2564929337,28.547352564929337],["2024-12-18",2712905.592103632,27.129055921036322],["2024-12-26",2898631.1455218242,28.986311455218242],["2025-01-03",2950047.743565095,29.50047743565095],["2025-01-13",2774182.8837357266,27.741828837357264],["2025-01-21",2935965.6836337894,29.359656836337894],["2025-01-28",2710824.492948853,27.108244929488528],["2025-02-04",2597235.2591760224,25.972352591760224],["2025-02-11",2792587.3687353423,27.925873687353423],["2025-02-19",2864508.3199200872,28.645083199200872],["2025-02-26",2702354.8000364816,27.023548000364816],["2025-03-05",2472918.5291614016,24.729185291614016],["2025-03-12",2424087.3949104915,24.240873949104916],["2025-03-19",2462653.160927051,24.62653160927051],["2025-03-26",2400862.102065868,24.008621020658683],["2025-04-02",2329224.502611479,23.292245026114788],["2025-04-09",2378303.8105372656,23.783038105372658],["2025-04-16",2194590.452354483,21.94590452354483],["2025-04-24",2268787.767683319,22.68787767683319],["2025-05-01",2378134.7198998434,23.781347198998436],["2025-05-08",2481285.4861665755,24.812854861665755],["2025-05-15",2795283.515903234,27.95283515903234],["2025-05-22",2755625.4595850143,27.55625459585014],["2025-05-30",2790057.356076022,27.900573560760222],["2025-06-06",2921933.349896752,29.21933349896752],["2025-06-13",2934329.46437402,29.3432946437402],["2025-06-23",2983396.422479673,29.833964224796727],["2025-06-30",3236395.270592289,32.36395270592289],["2025-07-08",3260808.8470381363,32.60808847038136],["2025-07-15",3448138.012412468,34.48138012412468],["2025-07-22",3391486.868599059,33.91486868599059],["2025-07-29",3565911.652825867,35.65911652825867],["2025-08-05",3586980.9317826196,35.869809317826196],["2025-08-12",3703361.59804937,37.0336159804937],["2025-08-19",3551345.8423557947,35.51345842355795],["2025-08-26",3644224.842851948,36.44224842851948],["2025-09-03",3486128.075280554,34.86128075280554],["2025-09-10",3663477.5272189146,36.634775272189145],["2025-09-17",3566042.343856816,35.66042343856816],["2025-09-24",3676111.2755577317,36.761112755577315],["2025-10-01",3834780.1892753,38.347801892753004],["2025-10-08",3960228.199421853,39.60228199421853],["2025-10-15",3830661.5103236143,38.30661510323614],["2025-10-22",3812299.293883856,38.12299293883856],["2025-10-29",4299894.503548916,42.998945035489164],["2025-11-05",4082786.858904322,40.82786858904322],["2025-11-12",4050713.9660183536,40.50713966018353],["2025-11-19",3882371.3494446045,38.82371349444605],["2025-11-26",3838311.177130761,38.38311177130761],["2025-12-04",3888368.486682722,38.88368486682722],["2025-12-11",3891920.0481800362,38.91920048180036],["2025-12-18",3688158.385219739,36.88158385219739],["2025-12-26",3976957.6988978544,39.76957698897854],["2026-01-05",3971214.498277069,39.71214498277069],["2026-01-12",3943101.3027668255,39.43101302766826],["2026-01-20",3854360.4739709897,38.5436047397099],["2026-01-27",4079776.2939831642,40.79776293983164],["2026-02-03",3903722.505262561,39.03722505262561],["2026-02-10",4006366.298380483,40.06366298380483],["2026-02-18",3983770.1970677264,39.837701970677266],["2026-02-25",4125258.0177898663,41.252580177898665],["2026-03-04",3901989.117959452,39.01989117959452],["2026-03-11",3965014.72558631,39.650147255863104],["2026-03-18",3850105.17440223,38.5010517440223],["2026-03-25",3843415.1882036477,38.434151882036474],["2026-04-01",3774231.0484403535,37.74231048440353],["2026-04-09",4018010.2409355273,40.18010240935527],["2026-04-16",4331214.165577031,43.312141655770304],["2026-04-23",4426788.114392475,44.267881143924754],["2026-04-30",4500377.215372602,45.003772153726025],["2026-05-07",4740971.760808192,47.40971760808192],["2026-05-14",5169964.326223854,51.69964326223854],["2026-05-21",4913612.845154419,49.13612845154419],["2026-05-29",4944403.920545294,49.44403920545294],["2026-06-05",4741723.674982779,47.41723674982779],["2026-06-12",4856290.647455017,48.56290647455017],["2026-06-22",5023667.683168224,50.23667683168224],["2026-06-29",4787611.226089082,47.876112260890814],["2026-07-07",4699957.450490643,46.999574504906434],["2026-07-14",4972957.591620762,49.72957591620762],["2026-07-21",4879993.8399582775,48.79993839958278],["2026-07-28",4544786.940008774,45.44786940008775],["2026-08-04",4967034.82896187,49.670348289618694],["2026-08-11",4995948.765622121,49.959487656221214],["2026-08-18",4997856.467933759,49.97856467933759],["2026-08-25",4875439.520952463,48.75439520952463],["2026-09-01",4890732.139172105,48.90732139172105],["2026-09-09",5080956.888617796,50.809568886177956],["2026-09-16",4880789.350225686,48.80789350225686],["2026-09-23",5236184.638293647,52.36184638293647],["2026-09-30",5291000.855425136,52.91000855425136],["2026-10-07",5507623.254632299,55.07623254632299],["2026-10-13",5279995.588122645,52.79995588122645]]},{"variant":"balanced","policy":"banded_quarterly","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2065904.8761823918,"cagr":0.3131409382889567,"realCagr":0.28111311052581156,"maxDrawdown":-0.3359754043046477,"volatility":0.21125369340331293,"maxUnderwater":354,"cost":2709.247656584884,"traded":3006425.9431774025,"fills":810,"events":33,"maxParticipation":0.007269441047209959,"pending":171.2966260507783,"curve":[["2015-09-01",99803.76737811594,0.9980376737811594],["2015-09-09",101936.07255123706,1.0193607255123704],["2015-09-16",103675.43690342791,1.036754369034279],["2015-09-23",101431.0742347658,1.0143107423476578],["2015-09-30",101349.99339375456,1.0134999339375457],["2015-10-07",104989.03658169495,1.0498903658169494],["2015-10-14",105923.1259015655,1.059231259015655],["2015-10-21",106250.9395718104,1.062509395718104],["2015-10-28",110997.15969856577,1.1099715969856576],["2015-11-04",111757.4832123518,1.117574832123518],["2015-11-11",112414.3376433145,1.124143376433145],["2015-11-18",112845.45227464453,1.1284545227464453],["2015-11-25",113412.23699737742,1.1341223699737741],["2015-12-03",114273.22141159608,1.1427322141159608],["2015-12-10",114158.13209497184,1.1415813209497183],["2015-12-17",113805.72266171657,1.1380572266171658],["2015-12-24",115424.47894876155,1.1542447894876156],["2016-01-04",113162.65901698764,1.1316265901698765],["2016-01-11",108493.83414689456,1.0849383414689455],["2016-01-19",105366.15576246512,1.053661557624651],["2016-01-26",108066.7020012623,1.080667020012623],["2016-02-02",109938.38926722758,1.0993838926722759],["2016-02-09",105468.18011190825,1.0546818011190826],["2016-02-17",110258.96883857618,1.1025896883857618],["2016-02-24",112159.91720602741,1.121599172060274],["2016-03-02",115523.83080491658,1.1552383080491657],["2016-03-09",114985.10787083876,1.1498510787083875],["2016-03-16",118080.3687921028,1.180803687921028],["2016-03-23",118406.34270653425,1.1840634270653425],["2016-03-31",120374.17497577652,1.2037417497577652],["2016-04-07",119491.67104712364,1.1949167104712364],["2016-04-14",120763.25523587812,1.2076325523587812],["2016-04-21",120433.9644350819,1.204339644350819],["2016-04-28",119306.76099684376,1.1930676099684376],["2016-05-05",118454.08223740873,1.1845408223740872],["2016-05-12",119687.24292851388,1.1968724292851387],["2016-05-19",120828.78198748567,1.2082878198748566],["2016-05-26",124989.03792587422,1.2498903792587421],["2016-06-03",126340.36285134088,1.2634036285134087],["2016-06-10",126015.20022079848,1.2601520022079848],["2016-06-17",125747.04874569534,1.2574704874569533],["2016-06-24",124170.94860846455,1.2417094860846454],["2016-07-01",126962.32719700517,1.2696232719700518],["2016-07-11",130445.46516278712,1.3044546516278712],["2016-07-18",132224.81525234936,1.3222481525234937],["2016-07-25",134282.1666989002,1.342821666989002],["2016-08-01",136483.82852710594,1.3648382852710594],["2016-08-08",137570.51629885662,1.3757051629885662],["2016-08-15",139535.4499526788,1.3953544995267881],["2016-08-22",139504.6347444701,1.395046347444701],["2016-08-29",140072.15102819336,1.4007215102819335],["2016-09-06",141152.32047744296,1.4115232047744297],["2016-09-13",136816.63681980476,1.3681663681980476],["2016-09-20",138868.3916670487,1.3886839166704872],["2016-09-27",141879.68520023883,1.4187968520023884],["2016-10-04",141524.37898204243,1.4152437898204242],["2016-10-11",140610.47157902355,1.4061047157902355],["2016-10-18",141109.93368490692,1.4110993368490692],["2016-10-25",144061.53302220555,1.4406153302220555],["2016-11-01",141392.49847425116,1.4139249847425115],["2016-11-08",142668.4067376691,1.4266840673766912],["2016-11-15",142023.6293715394,1.420236293715394],["2016-11-22",147005.5329314736,1.470055329314736],["2016-11-30",145022.49079902857,1.4502249079902858],["2016-12-07",146708.34279181616,1.4670834279181617],["2016-12-14",148058.80168702579,1.4805880168702579],["2016-12-21",149968.4513101151,1.4996845131011511],["2016-12-29",150535.11762575875,1.5053511762575875],["2017-01-06",150950.0189663091,1.5095001896630909],["2017-01-13",152681.08337419177,1.5268108337419177],["2017-01-23",153867.37713592642,1.5386737713592642],["2017-01-30",156623.36923540212,1.5662336923540212],["2017-02-06",158607.85352229173,1.5860785352229172],["2017-02-13",159650.1232873711,1.596501232873711],["2017-02-21",162583.81716724203,1.6258381716724204],["2017-02-28",160901.77422347097,1.6090177422347098],["2017-03-07",160875.35908348803,1.6087535908348802],["2017-03-14",162550.0710701086,1.625500710701086],["2017-03-21",163327.84715489336,1.6332784715489337],["2017-03-28",165658.39128693717,1.6565839128693718],["2017-04-04",165897.3967375309,1.6589739673753088],["2017-04-11",164579.2830298424,1.645792830298424],["2017-04-19",164682.34062790452,1.6468234062790452],["2017-04-26",168454.72772665592,1.6845472772665593],["2017-05-03",170496.35685424265,1.7049635685424265],["2017-05-10",173207.05747208535,1.7320705747208536],["2017-05-17",172237.70062119048,1.7223770062119048],["2017-05-24",176746.81286386456,1.7674681286386456],["2017-06-01",178926.22761881977,1.7892622761881978],["2017-06-08",183950.0562384914,1.839500562384914],["2017-06-15",177519.40179398275,1.7751940179398276],["2017-06-22",181506.80439563937,1.8150680439563938],["2017-06-29",176855.0041861279,1.768550041861279],["2017-07-07",177310.2573754339,1.7731025737543389],["2017-07-14",183828.54983856328,1.8382854983856327],["2017-07-21",186172.52091092398,1.8617252091092398],["2017-07-28",185145.17670640856,1.8514517670640855],["2017-08-04",184220.52325071447,1.8422052325071447],["2017-08-11",182089.39049956828,1.820893904995683],["2017-08-18",183095.74705849309,1.8309574705849307],["2017-08-25",183960.81494492094,1.8396081494492094],["2017-09-01",188281.27015050696,1.8828127015050695],["2017-09-11",188764.08308231673,1.8876408308231674],["2017-09-18",190973.93566620583,1.9097393566620582],["2017-09-25",186608.84466153142,1.8660884466153143],["2017-10-02",190920.7472376377,1.909207472376377],["2017-10-09",193827.52195066004,1.9382752195066004],["2017-10-16",197570.9894751233,1.975709894751233],["2017-10-23",196778.3173542535,1.9677831735425348],["2017-10-30",201969.82661054344,2.0196982661054346],["2017-11-06",205179.06956920496,2.0517906956920497],["2017-11-13",204612.49657302513,2.046124965730251],["2017-11-20",205891.40729770958,2.0589140729770956],["2017-11-28",208394.53591271726,2.0839453591271724],["2017-12-05",198246.81481563282,1.9824681481563282],["2017-12-12",200856.35325300175,2.0085635325300175],["2017-12-19",204138.58107625015,2.0413858107625016],["2017-12-27",203245.25867864638,2.032452586786464],["2018-01-04",209524.21028814817,2.095242102881482],["2018-01-11",211687.6013645408,2.116876013645408],["2018-01-19",216812.11894215771,2.1681211894215773],["2018-01-26",221686.20178327526,2.2168620178327525],["2018-02-02",215440.83895276807,2.154408389527681],["2018-02-09",207566.58221129747,2.075665822112975],["2018-02-16",215036.42695067317,2.1503642695067318],["2018-02-26",219835.00545994606,2.1983500545994605],["2018-03-05",216981.50052456287,2.1698150052456286],["2018-03-12",224889.54881158445,2.2488954881158443],["2018-03-19",218647.62448163555,2.1864762448163555],["2018-03-26",216456.25508963745,2.1645625508963744],["2018-04-03",207911.05508458294,2.0791105508458294],["2018-04-10",211398.27377532233,2.1139827377532234],["2018-04-17",215864.50162264495,2.1586450162264494],["2018-04-24",206650.50486527637,2.066505048652764],["2018-05-01",210545.22445577104,2.10545224455771],["2018-05-08",214655.83365806536,2.1465583365806538],["2018-05-15",216407.2549051323,2.164072549051323],["2018-05-22",216870.04251250296,2.1687004251250297],["2018-05-30",219337.293924327,2.19337293924327],["2018-06-06",226416.34027087028,2.2641634027087028],["2018-06-13",225896.84166712806,2.2589684166712805],["2018-06-20",225787.38348073128,2.2578738348073126],["2018-06-27",215854.6204165599,2.158546204165599],["2018-07-05",219404.18160552037,2.1940418160552038],["2018-07-12",223052.50229949882,2.2305250229949882],["2018-07-19",224841.62006884694,2.2484162006884696],["2018-07-26",226807.55074639266,2.2680755074639265],["2018-08-02",225969.78648754503,2.2596978648754504],["2018-08-09",228044.6266392266,2.280446266392266],["2018-08-16",223308.98549409068,2.2330898549409066],["2018-08-23",225456.05142664185,2.2545605142664185],["2018-08-30",232203.47919215637,2.322034791921564],["2018-09-07",227237.7939747889,2.272377939747889],["2018-09-14",230511.85696456052,2.305118569645605],["2018-09-21",229975.03752270425,2.2997503752270427],["2018-09-28",231779.37357193066,2.3177937357193064],["2018-10-05",225962.56680780064,2.2596256680780065],["2018-10-12",218169.0362904511,2.181690362904511],["2018-10-19",215994.79770147873,2.159947977014787],["2018-10-26",207731.72457230883,2.0773172457230884],["2018-11-02",213645.43451478824,2.1364543451478823],["2018-11-09",213932.35081408237,2.1393235081408237],["2018-11-16",209477.68395212185,2.0947768395212183],["2018-11-26",206790.5345120519,2.067905345120519],["2018-12-03",215724.4152699124,2.157244152699124],["2018-12-11",207181.17950830652,2.071811795083065],["2018-12-18",204676.87963781776,2.0467687963781778],["2018-12-26",200338.00454824654,2.0033800454824653],["2019-01-03",197096.81302300844,1.9709681302300843],["2019-01-10",209129.25560191902,2.0912925560191904],["2019-01-17",211467.57051472968,2.1146757051472966],["2019-01-25",217441.2895023261,2.174412895023261],["2019-02-01",218422.58398134567,2.1842258398134566],["2019-02-08",219264.73910603792,2.192647391060379],["2019-02-15",223680.24758360547,2.2368024758360545],["2019-02-25",227213.95771137293,2.2721395771137294],["2019-03-04",227350.79260888346,2.2735079260888345],["2019-03-11",227639.6173851527,2.276396173851527],["2019-03-18",232698.19397232466,2.3269819397232467],["2019-03-25",234494.50013593817,2.3449450013593816],["2019-04-01",239190.37254745298,2.39190372547453],["2019-04-08",243542.2190892422,2.435422190892422],["2019-04-15",244501.57946423435,2.4450157946423436],["2019-04-23",249275.6366226787,2.492756366226787],["2019-04-30",248984.93102669183,2.4898493102669184],["2019-05-07",242951.73557049033,2.4295173557049035],["2019-05-14",237033.3359880136,2.370333359880136],["2019-05-21",234607.44010206393,2.346074401020639],["2019-05-29",228578.0217959915,2.285780217959915],["2019-06-05",229182.63546373037,2.291826354637304],["2019-06-12",235338.3987178382,2.353383987178382],["2019-06-19",239271.94741060186,2.3927194741060185],["2019-06-26",241865.9367876293,2.418659367876293],["2019-07-03",248182.84026949835,2.4818284026949837],["2019-07-11",249924.9800399019,2.499249800399019],["2019-07-18",253955.73159832627,2.5395573159832625],["2019-07-25",256130.2258850314,2.561302258850314],["2019-08-01",250880.20026968364,2.5088020026968363],["2019-08-08",249308.9250387048,2.493089250387048],["2019-08-15",242398.41207429022,2.4239841207429023],["2019-08-22",249615.03753780824,2.4961503753780825],["2019-08-29",249897.461596539,2.4989746159653903],["2019-09-06",255414.56658279066,2.5541456658279067],["2019-09-13",257533.26232529,2.5753326232529],["2019-09-20",256019.9642289259,2.560199642289259],["2019-09-27",252837.68874537226,2.5283768874537227],["2019-10-04",255067.17640499928,2.550671764049993],["2019-10-11",257722.5617028119,2.5772256170281187],["2019-10-18",258849.86430021402,2.58849864300214],["2019-10-25",264783.69596277183,2.6478369596277185],["2019-11-01",266593.4088511109,2.665934088511109],["2019-11-08",268927.33046392666,2.6892733046392667],["2019-11-15",271116.6291489928,2.711166291489928],["2019-11-22",269475.6488042788,2.6947564880427883],["2019-12-02",269519.833387464,2.69519833387464],["2019-12-09",271515.3369782496,2.715153369782496],["2019-12-16",279055.3161252641,2.790553161252641],["2019-12-23",283230.0300271364,2.832300300271364],["2019-12-31",283323.06413844746,2.833230641384475],["2020-01-08",288707.468060115,2.8870746806011502],["2020-01-15",290315.58380875684,2.9031558380875686],["2020-01-23",295495.4105140905,2.954954105140905],["2020-01-30",291826.2165732691,2.918262165732691],["2020-02-06",299542.4898816985,2.995424898816985],["2020-02-13",306325.628107262,3.0632562810726203],["2020-02-21",303180.2247356557,3.031802247356557],["2020-02-28",280342.5232186591,2.803425232186591],["2020-03-06",280671.41935578635,2.8067141935578634],["2020-03-13",262308.5395066936,2.623085395066936],["2020-03-20",235936.97886532653,2.3593697886532654],["2020-03-27",258933.19966821215,2.5893319966821213],["2020-04-03",256452.96438196822,2.5645296438196823],["2020-04-13",278467.6548669325,2.784676548669325],["2020-04-20",288290.7473316676,2.882907473316676],["2020-04-27",292985.6069209368,2.929856069209368],["2020-05-04",290731.78166615235,2.9073178166615237],["2020-05-11",302749.74379545136,3.0274974379545134],["2020-05-18",303903.85701986897,3.0390385701986897],["2020-05-26",308977.04536690743,3.0897704536690744],["2020-06-02",316895.77891765075,3.1689577891765075],["2020-06-09",327087.93994839955,3.2708793994839955],["2020-06-16",325665.3637153057,3.256653637153057],["2020-06-23",331204.65304867027,3.3120465304867026],["2020-06-30",329914.34097913315,3.2991434097913315],["2020-07-08",344303.07348596625,3.4430307348596623],["2020-07-15",344067.6697070264,3.440676697070264],["2020-07-22",351399.31547774695,3.5139931547774697],["2020-07-29",355124.2183830352,3.551242183830352],["2020-08-05",367225.08210177085,3.6722508210177085],["2020-08-12",364743.33414921205,3.6474333414921207],["2020-08-19",368047.2698112878,3.680472698112878],["2020-08-26",383837.85102431726,3.8383785102431727],["2020-09-02",397681.97229826794,3.9768197229826794],["2020-09-10",367362.87777531944,3.6736287777531946],["2020-09-17",368142.00088646234,3.6814200088646234],["2020-09-24",361220.5415658977,3.612205415658977],["2020-10-01",378762.81680656836,3.7876281680656834],["2020-10-08",383999.9103055487,3.839999103055487],["2020-10-15",390910.0956922387,3.909100956922387],["2020-10-22",387255.544578034,3.8725554457803404],["2020-10-29",378159.8621306954,3.7815986213069537],["2020-11-05",402745.2104584224,4.027452104584224],["2020-11-12",395726.0937558013,3.9572609375580132],["2020-11-19",402252.4381726258,4.0225243817262575],["2020-11-27",406729.6079519087,4.067296079519087],["2020-12-04",415417.92347636167,4.154179234763617],["2020-12-11",410450.3106316286,4.104503106316286],["2020-12-18",418527.69318144437,4.185276931814443],["2020-12-28",420391.6426939434,4.2039164269394345],["2021-01-05",423792.6110434465,4.237926110434465],["2021-01-12",429561.93336510495,4.295619333651049],["2021-01-20",444472.7933689509,4.444727933689509],["2021-01-27",431475.55221031356,4.314755522103136],["2021-02-03",445156.06992724777,4.451560699272478],["2021-02-10",454838.7640623034,4.548387640623034],["2021-02-18",457428.21606012876,4.574282160601288],["2021-02-25",439979.5713143015,4.399795713143015],["2021-03-04",426658.80771149095,4.26658807711491],["2021-03-11",442506.9908774747,4.425069908774748],["2021-03-18",436500.09307005635,4.365000930700563],["2021-03-25",437569.45198388316,4.375694519838832],["2021-04-01",463342.0456241732,4.633420456241732],["2021-04-09",475360.9835151848,4.753609835151848],["2021-04-16",479527.19142729085,4.7952719142729086],["2021-04-23",475939.17630033323,4.759391763003332],["2021-04-30",475677.0732656215,4.756770732656215],["2021-05-07",476833.0063034153,4.768330063034153],["2021-05-14",468579.8979405833,4.685798979405833],["2021-05-21",471784.1551996271,4.717841551996271],["2021-05-28",485336.0626307696,4.853360626307696],["2021-06-07",492279.9814159274,4.922799814159274],["2021-06-14",499804.873772748,4.99804873772748],["2021-06-21",494634.153636578,4.94634153636578],["2021-06-28",506727.86658082274,5.067278665808227],["2021-07-06",514261.62927514623,5.1426162927514625],["2021-07-13",517154.7413686043,5.171547413686043],["2021-07-20",507463.7502740355,5.074637502740355],["2021-07-27",517317.9157032032,5.173179157032032],["2021-08-03",525368.9381339966,5.253689381339965],["2021-08-10",521626.59627515747,5.216265962751574],["2021-08-17",519199.6184810791,5.191996184810791],["2021-08-24",532193.9397481253,5.321939397481253],["2021-08-31",542596.1177831864,5.425961177831864],["2021-09-08",541854.3140523605,5.418543140523605],["2021-09-15",543858.9484828521,5.438589484828521],["2021-09-22",532808.0454817517,5.328080454817517],["2021-09-29",515215.79017684207,5.152157901768421],["2021-10-06",515895.9076862817,5.158959076862817],["2021-10-13",518972.93976074323,5.189729397607432],["2021-10-20",535539.799126327,5.3553979912632705],["2021-10-27",544225.7401795058,5.442257401795058],["2021-11-03",562045.1560373056,5.620451560373056],["2021-11-10",572588.8328251867,5.725888328251867],["2021-11-17",583488.5097960535,5.834885097960536],["2021-11-24",584243.9398344305,5.842439398344305],["2021-12-02",571578.8221089977,5.715788221089977],["2021-12-09",577380.1003042347,5.773801003042347],["2021-12-16",572676.954270336,5.72676954270336],["2021-12-23",586884.2264820379,5.868842264820379],["2021-12-31",586725.8144842137,5.867258144842137],["2022-01-07",564722.1668907935,5.647221668907934],["2022-01-14",571176.8507779932,5.711768507779932],["2022-01-24",535259.4484025775,5.352594484025776],["2022-01-31",540312.3324177968,5.403123324177968],["2022-02-07",531873.0429920163,5.318730429920163],["2022-02-14",525637.7088813724,5.256377088813723],["2022-02-22",517347.88538532954,5.173478853853296],["2022-03-01",514433.79639988363,5.1443379639988365],["2022-03-08",497296.7756197198,4.972967756197198],["2022-03-15",506035.5985268798,5.060355985268798],["2022-03-22",537291.9432899964,5.372919432899963],["2022-03-29",552459.9220712502,5.524599220712502],["2022-04-05",534444.7662555801,5.344447662555801],["2022-04-12",504706.91809953295,5.047069180995329],["2022-04-20",510156.8530755745,5.1015685307557455],["2022-04-27",475728.23013464216,4.757282301346422],["2022-05-04",497704.32079009875,4.977043207900987],["2022-05-11",453807.87017924036,4.538078701792403],["2022-05-18",456899.19389648805,4.5689919389648805],["2022-05-25",455404.10421111574,4.554041042111157],["2022-06-02",485462.91224570846,4.8546291224570846],["2022-06-09",466559.82764042664,4.665598276404267],["2022-06-16",431219.99691652716,4.312199969165271],["2022-06-24",454566.10219691525,4.545661021969153],["2022-07-01",428789.6296776928,4.287896296776927],["2022-07-11",437049.0268759398,4.370490268759398],["2022-07-18",439396.2408717701,4.393962408717701],["2022-07-25",456025.5418864115,4.560255418864115],["2022-08-01",481634.6252423909,4.816346252423909],["2022-08-08",490170.59999102884,4.9017059999102885],["2022-08-15",504563.6510952348,5.045636510952348],["2022-08-22",475947.990674179,4.75947990674179],["2022-08-29",463264.2470333937,4.632642470333937],["2022-09-06",446241.2738677794,4.462412738677794],["2022-09-13",448067.98256251647,4.480679825625165],["2022-09-20",437109.7420968726,4.371097420968726],["2022-09-27",415411.6463503295,4.154116463503295],["2022-10-04",436983.8165283807,4.369838165283807],["2022-10-11",403090.61863011116,4.030906186301111],["2022-10-18",410780.4623979189,4.107804623979189],["2022-10-25",431555.99421493255,4.315559942149325],["2022-11-01",415541.3573884905,4.155413573884905],["2022-11-08",422926.3746510769,4.229263746510769],["2022-11-15",460311.33507582225,4.603113350758223],["2022-11-22",455655.20268449455,4.556552026844946],["2022-11-30",467221.37642975285,4.6722137642975285],["2022-12-07",449669.16041134554,4.4966916041134555],["2022-12-14",464646.8972927593,4.646468972927593],["2022-12-21",449887.78363343206,4.49887783633432],["2022-12-29",440196.7161192625,4.401967161192625],["2023-01-06",446537.87410894193,4.4653787410894195],["2023-01-13",472211.60740758636,4.722116074075863],["2023-01-23",488488.95281839406,4.88488952818394],["2023-01-30",484317.79886190494,4.84317798861905],["2023-02-06",505497.3445784787,5.054973445784787],["2023-02-13",507588.357685361,5.07588357685361],["2023-02-21",488280.2267688496,4.882802267688496],["2023-02-28",495508.63939712406,4.95508639397124],["2023-03-07",501104.3405134443,5.011043405134442],["2023-03-14",508425.9113802993,5.084259113802993],["2023-03-21",529495.3448607053,5.294953448607053],["2023-03-28",524762.1025423073,5.247621025423073],["2023-04-04",540400.6677108476,5.404006677108476],["2023-04-12",531040.4343741175,5.310404343741175],["2023-04-19",535108.5485346274,5.351085485346275],["2023-04-26",529652.0405904393,5.296520405904394],["2023-05-03",540412.1456386811,5.404121456386811],["2023-05-10",553581.9600564463,5.535819600564462],["2023-05-17",569444.8106707488,5.694448106707489],["2023-05-24",572653.1946759311,5.726531946759311],["2023-06-01",623136.8736357148,6.2313687363571475],["2023-06-08",621955.9801326344,6.219559801326344],["2023-06-15",649985.271728164,6.499852717281641],["2023-06-23",635391.9585244348,6.353919585244348],["2023-06-30",644604.0028698368,6.446040028698367],["2023-07-10",641020.412963598,6.41020412963598],["2023-07-17",667732.039833801,6.67732039833801],["2023-07-24",652737.121476482,6.52737121476482],["2023-07-31",667282.3780134765,6.672823780134765],["2023-08-07",674553.9951943076,6.745539951943076],["2023-08-14",661754.2595767734,6.617542595767734],["2023-08-21",659064.7502196272,6.590647502196272],["2023-08-28",663344.497828589,6.63344497828589],["2023-09-05",679970.2030118112,6.799702030118112],["2023-09-12",665886.4941294672,6.658864941294672],["2023-09-19",660879.6677556535,6.608796677556535],["2023-09-26",635843.1751734768,6.358431751734768],["2023-10-03",637746.388877155,6.37746388877155],["2023-10-10",665287.4017187326,6.652874017187325],["2023-10-17",670061.2446356615,6.700612446356615],["2023-10-24",660171.1842982686,6.601711842982686],["2023-10-31",649742.8957909928,6.497428957909928],["2023-11-07",682997.3759919436,6.829973759919437],["2023-11-14",712401.5962319969,7.124015962319969],["2023-11-21",714318.3109963929,7.143183109963928],["2023-11-29",714309.6263210681,7.143096263210682],["2023-12-06",698319.0148330817,6.983190148330817],["2023-12-13",730546.362291614,7.30546362291614],["2023-12-20",734872.977916041,7.3487297791604105],["2023-12-28",750728.9005676386,7.507289005676386],["2024-01-05",725703.6811242655,7.2570368112426555],["2024-01-12",755239.2673335902,7.552392673335902],["2024-01-22",788347.9004660201,7.8834790046602015],["2024-01-29",810987.2235354404,8.109872235354404],["2024-02-05",832441.0022099124,8.324410022099125],["2024-02-12",852281.836243848,8.52281836243848],["2024-02-20",834013.5145619394,8.340135145619394],["2024-02-27",868193.1732009662,8.681931732009662],["2024-03-05",894644.5557674287,8.946445557674288],["2024-03-12",912044.0953039877,9.120440953039877],["2024-03-19",904973.042108912,9.04973042108912],["2024-03-26",928113.6423648357,9.281136423648357],["2024-04-03",940999.3535654114,9.409993535654115],["2024-04-10",938723.1993299132,9.387231993299132],["2024-04-17",913707.0392700993,9.137070392700993],["2024-04-24",903696.3776485298,9.036963776485297],["2024-05-01",897468.1382409608,8.974681382409608],["2024-05-08",940269.501695153,9.40269501695153],["2024-05-15",975237.5896164067,9.752375896164066],["2024-05-22",972874.7525121088,9.728747525121088],["2024-05-30",974117.662909985,9.74117662909985],["2024-06-06",991140.6879245106,9.911406879245106],["2024-06-13",1029602.9980179222,10.296029980179222],["2024-06-21",1030182.7604460318,10.301827604460318],["2024-06-28",1023712.4300862987,10.237124300862988],["2024-07-08",1063885.9086194304,10.638859086194303],["2024-07-15",1053997.9482094077,10.539979482094077],["2024-07-22",1011800.4246564608,10.118004246564608],["2024-07-29",966266.8338233453,9.662668338233452],["2024-08-05",915259.202220779,9.15259202220779],["2024-08-12",960145.9623571329,9.60145962357133],["2024-08-19",1013892.4314162941,10.13892431416294],["2024-08-26",996107.0308307064,9.961070308307063],["2024-09-03",962393.0165863442,9.623930165863442],["2024-09-10",959681.7106317907,9.596817106317907],["2024-09-17",1013660.9955592342,10.136609955592341],["2024-09-24",1055291.8073208563,10.552918073208563],["2024-10-01",1047285.9241936448,10.472859241936447],["2024-10-08",1075640.0143864846,10.756400143864846],["2024-10-15",1068753.7945761117,10.687537945761116],["2024-10-22",1087497.7827899905,10.874977827899905],["2024-10-29",1099750.9175342878,10.997509175342877],["2024-11-05",1085382.6470155355,10.853826470155354],["2024-11-12",1108460.3320158008,11.084603320158008],["2024-11-19",1097075.0184419153,10.970750184419153],["2024-11-26",1098216.7117575088,10.982167117575088],["2024-12-04",1136293.5151037653,11.362935151037654],["2024-12-11",1145390.8335455577,11.453908335455576],["2024-12-18",1119755.5872004477,11.197555872004477],["2024-12-26",1155328.335782409,11.553283357824089],["2025-01-03",1154667.9350171925,11.546679350171924],["2025-01-13",1141040.4970276372,11.410404970276373],["2025-01-21",1206669.691821701,12.066696918217009],["2025-01-28",1146882.0559228682,11.468820559228682],["2025-02-04",1167522.372107121,11.675223721071209],["2025-02-11",1181236.8280417544,11.812368280417544],["2025-02-19",1172214.6909794433,11.722146909794432],["2025-02-26",1117822.4559052514,11.178224559052515],["2025-03-05",1078068.5497973778,10.780685497973778],["2025-03-12",1046344.0327886244,10.463440327886245],["2025-03-19",1060110.580828092,10.60110580828092],["2025-03-26",1047231.9686035974,10.472319686035974],["2025-04-02",1030248.7149790981,10.30248714979098],["2025-04-09",1026921.2113846035,10.269212113846034],["2025-04-16",982622.0751045471,9.82622075104547],["2025-04-24",1031887.4715705736,10.318874715705736],["2025-05-01",1071238.0755357568,10.712380755357568],["2025-05-08",1097102.8733427392,10.971028733427392],["2025-05-15",1169178.9849744088,11.691789849744088],["2025-05-22",1166626.8999580094,11.666268999580094],["2025-05-30",1174902.462175565,11.74902462175565],["2025-06-06",1217340.3920830141,12.173403920830141],["2025-06-13",1229519.741806609,12.29519741806609],["2025-06-23",1238454.1423263983,12.384541423263983],["2025-06-30",1298895.9823598152,12.988959823598151],["2025-07-08",1295215.0922832612,12.952150922832612],["2025-07-15",1325933.7585431675,13.259337585431675],["2025-07-22",1324296.9834008259,13.242969834008258],["2025-07-29",1364407.4364239695,13.644074364239694],["2025-08-05",1356560.3413234304,13.565603413234305],["2025-08-12",1397232.9075052023,13.972329075052023],["2025-08-19",1352241.8450587026,13.522418450587026],["2025-08-26",1367563.0030255904,13.675630030255904],["2025-09-03",1365229.3947689915,13.652293947689914],["2025-09-10",1442307.670029624,14.423076700296239],["2025-09-17",1451634.6265293667,14.516346265293667],["2025-09-24",1476715.7362398726,14.767157362398727],["2025-10-01",1502801.1202491475,15.028011202491475],["2025-10-08",1543299.7235289076,15.432997235289076],["2025-10-15",1547321.6631628762,15.47321663162876],["2025-10-22",1521523.124555199,15.215231245551989],["2025-10-29",1616330.3359690898,16.163303359690897],["2025-11-05",1577231.2493046334,15.772312493046334],["2025-11-12",1565163.605485148,15.65163605485148],["2025-11-19",1523066.3634711446,15.230663634711446],["2025-11-26",1562640.0691842353,15.626400691842353],["2025-12-04",1583481.0245880503,15.834810245880503],["2025-12-11",1604288.3497565433,16.042883497565434],["2025-12-18",1530085.3128768443,15.300853128768443],["2025-12-26",1594172.8746811221,15.941728746811222],["2026-01-05",1615614.219686948,16.15614219686948],["2026-01-12",1641010.8959297782,16.410108959297784],["2026-01-20",1620454.9898100707,16.20454989810071],["2026-01-27",1702934.812711896,17.029348127118958],["2026-02-03",1650859.7434712118,16.50859743471212],["2026-02-10",1657955.257799954,16.57955257799954],["2026-02-18",1664931.6506935009,16.64931650693501],["2026-02-25",1710913.1188626955,17.109131188626954],["2026-03-04",1667579.3801559566,16.675793801559568],["2026-03-11",1684311.3243653944,16.843113243653946],["2026-03-18",1647109.4778650822,16.471094778650823],["2026-03-25",1634136.1757446881,16.341361757446883],["2026-04-01",1619739.7833328713,16.19739783332871],["2026-04-09",1717290.851071606,17.17290851071606],["2026-04-16",1810502.6784461534,18.105026784461533],["2026-04-23",1858109.992264454,18.58109992264454],["2026-04-30",1886589.729625953,18.86589729625953],["2026-05-07",1932794.948185286,19.327949481852862],["2026-05-14",1987124.0209222028,19.87124020922203],["2026-05-21",1942525.9560384,19.425259560384],["2026-05-29",2003436.2340231158,20.03436234023116],["2026-06-05",1927655.2276738996,19.276552276738997],["2026-06-12",1950698.8277385356,19.506988277385357],["2026-06-22",2021317.6488152028,20.213176488152026],["2026-06-29",1962816.6783421559,19.62816678342156],["2026-07-07",1938747.838005183,19.38747838005183],["2026-07-14",1965366.1550426339,19.65366155042634],["2026-07-21",1947988.317742472,19.47988317742472],["2026-07-28",1855062.1091926552,18.55062109192655],["2026-08-04",2023251.7944041053,20.232517944041053],["2026-08-11",2036101.6869610911,20.36101686961091],["2026-08-18",1989199.342120995,19.89199342120995],["2026-08-25",1993619.4066276758,19.93619406627676],["2026-09-01",1961813.6564383355,19.618136564383356],["2026-09-09",2009414.219228971,20.09414219228971],["2026-09-16",1957624.082164099,19.57624082164099],["2026-09-23",2035109.1533841647,20.351091533841647],["2026-09-30",2036871.2564134982,20.36871256413498],["2026-10-07",2097538.799983322,20.97538799983322],["2026-10-13",2065904.8761823918,20.659048761823918]]},{"variant":"balanced","policy":"monthly_exact","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":1957230.6474667857,"cagr":0.30677272087146035,"realCagr":0.2749002154843516,"maxDrawdown":-0.331976721053455,"volatility":0.20795858699879224,"maxUnderwater":354,"cost":5845.73661355512,"traded":4677634.766418835,"fills":3262,"events":134,"maxParticipation":0.0021841321649109942,"pending":95.93360693557042,"curve":[["2015-09-01",99803.76737811594,0.9980376737811594],["2015-09-09",101936.07255123706,1.0193607255123704],["2015-09-16",103675.43690342791,1.036754369034279],["2015-09-23",101431.0742347658,1.0143107423476578],["2015-09-30",101349.99339375456,1.0134999339375457],["2015-10-07",104978.8426412832,1.049788426412832],["2015-10-14",105852.65663060611,1.0585265663060612],["2015-10-21",106135.92072541827,1.0613592072541826],["2015-10-28",110753.41642318161,1.1075341642318162],["2015-11-04",111452.78708103015,1.1145278708103015],["2015-11-11",111970.50414140336,1.1197050414140337],["2015-11-18",112375.35912060227,1.1237535912060226],["2015-11-25",112950.10871004016,1.1295010871004016],["2015-12-03",113832.65418254072,1.1383265418254072],["2015-12-10",113511.75392132165,1.1351175392132165],["2015-12-17",113065.81114682193,1.1306581114682193],["2015-12-24",114733.31797266557,1.1473331797266557],["2016-01-04",112653.321552644,1.12653321552644],["2016-01-11",108007.59189720478,1.080075918972048],["2016-01-19",104889.78908966188,1.0488978908966187],["2016-01-26",107578.81184119586,1.0757881184119586],["2016-02-02",109305.03287857745,1.0930503287857745],["2016-02-09",104676.69470775203,1.0467669470775203],["2016-02-17",109610.2795055919,1.096102795055919],["2016-02-24",111662.79371877215,1.1166279371877215],["2016-03-02",115100.93999020368,1.1510093999020368],["2016-03-09",114433.55586151168,1.1443355586151167],["2016-03-16",117588.48127049339,1.175884812704934],["2016-03-23",117996.48636382207,1.1799648636382207],["2016-03-31",120045.92930818847,1.2004592930818847],["2016-04-07",119208.09557587751,1.192080955758775],["2016-04-14",120535.46093010683,1.2053546093010683],["2016-04-21",120250.82767742766,1.2025082767742765],["2016-04-28",119036.62930623161,1.190366293062316],["2016-05-05",118343.69934953551,1.183436993495355],["2016-05-12",119678.61881325023,1.1967861881325024],["2016-05-19",120781.0339368996,1.207810339368996],["2016-05-26",125034.12482578754,1.2503412482578755],["2016-06-03",126478.65021031034,1.2647865021031035],["2016-06-10",126095.23116676416,1.2609523116676415],["2016-06-17",125529.7995212925,1.255297995212925],["2016-06-24",124043.94475888096,1.2404394475888096],["2016-07-01",126782.05667123209,1.2678205667123208],["2016-07-11",130260.35716630824,1.3026035716630824],["2016-07-18",132036.42084232543,1.3203642084232543],["2016-07-25",134093.4635103196,1.3409346351031959],["2016-08-01",136261.5016477358,1.362615016477358],["2016-08-08",137307.38674610088,1.3730738674610088],["2016-08-15",139156.07564735776,1.3915607564735777],["2016-08-22",139079.18435427482,1.3907918435427482],["2016-08-29",139654.18386145495,1.3965418386145494],["2016-09-06",140728.7606572133,1.4072876065721331],["2016-09-13",136626.4499786885,1.366264499786885],["2016-09-20",138508.60521522473,1.3850860521522472],["2016-09-27",141350.42032359587,1.4135042032359586],["2016-10-04",140919.95633998836,1.4091995633998837],["2016-10-11",140010.35268546667,1.4001035268546667],["2016-10-18",140507.47431314626,1.4050747431314625],["2016-10-25",143446.00879742004,1.4344600879742004],["2016-11-01",140770.6332375567,1.407706332375567],["2016-11-08",142037.90533242238,1.4203790533242238],["2016-11-15",141285.09478716727,1.4128509478716726],["2016-11-22",146194.6317360496,1.461946317360496],["2016-11-30",144198.66024351196,1.4419866024351196],["2016-12-07",145558.272855426,1.4555827285542602],["2016-12-14",146782.24584357065,1.4678224584357065],["2016-12-21",148258.84975881624,1.4825884975881625],["2016-12-29",148626.05580942315,1.4862605580942316],["2017-01-06",149384.00548000928,1.4938400548000927],["2017-01-13",151096.73823780508,1.5109673823780507],["2017-01-23",152272.9368738497,1.522729368738497],["2017-01-30",155002.79370205876,1.5500279370205876],["2017-02-06",157027.4169047286,1.570274169047286],["2017-02-13",157996.42433556754,1.5799642433556755],["2017-02-21",160956.37489926285,1.6095637489926284],["2017-02-28",159270.2722513969,1.5927027225139692],["2017-03-07",159196.43869745987,1.5919643869745987],["2017-03-14",160791.8730094615,1.607918730094615],["2017-03-21",161651.6301690772,1.616516301690772],["2017-03-28",163909.42797234972,1.639094279723497],["2017-04-04",164029.9715263646,1.6402997152636458],["2017-04-11",162780.48463584683,1.6278048463584684],["2017-04-19",162902.02185429056,1.6290202185429057],["2017-04-26",166556.11916236932,1.6655611916236932],["2017-05-03",168455.20554685473,1.6845520554685474],["2017-05-10",171316.65156511156,1.7131665156511156],["2017-05-17",170576.0120630957,1.705760120630957],["2017-05-24",175026.54425605413,1.7502654425605413],["2017-06-01",177176.69708639767,1.7717669708639767],["2017-06-08",181835.84385198352,1.8183584385198353],["2017-06-15",175835.84711584164,1.7583584711584164],["2017-06-22",179648.69961424635,1.7964869961424634],["2017-06-29",175323.17422506644,1.7532317422506645],["2017-07-07",175978.22981241264,1.7597822981241265],["2017-07-14",182451.5370258817,1.824515370258817],["2017-07-21",184777.84151085903,1.8477784151085903],["2017-07-28",183757.23147160636,1.8375723147160636],["2017-08-04",182829.50077179595,1.8282950077179596],["2017-08-11",180775.68584256884,1.8077568584256885],["2017-08-18",181751.1028398072,1.817511028398072],["2017-08-25",182623.67680597492,1.826236768059749],["2017-09-01",186853.39619973284,1.8685339619973285],["2017-09-11",187337.1856639628,1.873371856639628],["2017-09-18",189375.31877175462,1.8937531877175462],["2017-09-25",185221.67295565706,1.8522167295565706],["2017-10-02",189320.9352035443,1.893209352035443],["2017-10-09",192181.08554684118,1.9218108554684117],["2017-10-16",195732.79732415036,1.9573279732415036],["2017-10-23",194836.11325675735,1.9483611325675736],["2017-10-30",200047.61484596645,2.0004761484596645],["2017-11-06",203082.00426874697,2.03082004268747],["2017-11-13",202339.16473938775,2.0233916473938773],["2017-11-20",203445.52987717572,2.034455298771757],["2017-11-28",205978.19749896982,2.0597819749896984],["2017-12-05",196696.30014699808,1.9669630014699808],["2017-12-12",199132.18315237208,1.9913218315237207],["2017-12-19",202142.17353793985,2.0214217353793984],["2017-12-27",201304.69685160636,2.0130469685160635],["2018-01-04",207593.98843174198,2.0759398843174197],["2018-01-11",209742.52761996628,2.0974252761996626],["2018-01-19",214816.93690071334,2.1481693690071335],["2018-01-26",219647.380218449,2.19647380218449],["2018-02-02",213472.84363903519,2.134728436390352],["2018-02-09",205888.9221144537,2.0588892211445367],["2018-02-16",213092.0990750325,2.130920990750325],["2018-02-26",217649.16638706505,2.1764916638706504],["2018-03-05",214861.63255785816,2.1486163255785815],["2018-03-12",222452.74680976028,2.224527468097603],["2018-03-19",216334.3941419334,2.163343941419334],["2018-03-26",214166.56502845904,2.1416656502845903],["2018-04-03",206197.0083160276,2.061970083160276],["2018-04-10",209663.82546190647,2.0966382546190645],["2018-04-17",214026.38811427107,2.140263881142711],["2018-04-24",205061.4155332696,2.050614155332696],["2018-05-01",208797.98924130306,2.0879798924130304],["2018-05-08",212826.1590168032,2.128261590168032],["2018-05-15",214717.2266669093,2.147172266669093],["2018-05-22",215125.23031366972,2.151252303136697],["2018-05-30",217433.91909770927,2.1743391909770926],["2018-06-06",224223.3120325542,2.242233120325542],["2018-06-13",223669.83658436488,2.236698365843649],["2018-06-20",223350.67521129453,2.2335067521129455],["2018-06-27",214043.73892084177,2.140437389208418],["2018-07-05",217341.30713444937,2.1734130713444935],["2018-07-12",220951.41352021424,2.2095141352021423],["2018-07-19",222724.57253889428,2.2272457253889426],["2018-07-26",224672.5322858347,2.246725322858347],["2018-08-02",223834.7504552422,2.238347504552422],["2018-08-09",225906.2650233111,2.259062650233111],["2018-08-16",221161.43842006865,2.2116143842006863],["2018-08-23",223137.83396545317,2.231378339654532],["2018-08-30",229689.40923852904,2.2968940923852905],["2018-09-07",224790.62614357888,2.247906261435789],["2018-09-14",227504.19458830918,2.2750419458830917],["2018-09-21",227370.5326583015,2.273705326583015],["2018-09-28",228967.69820510253,2.2896769820510254],["2018-10-05",223135.8431109727,2.2313584311097268],["2018-10-12",215442.31459805608,2.154423145980561],["2018-10-19",213301.76899808054,2.1330176899808055],["2018-10-26",205153.76851141884,2.051537685114188],["2018-11-02",210926.41291332353,2.1092641291332352],["2018-11-09",211181.52224550885,2.1118152224550886],["2018-11-16",206171.2310980499,2.061712310980499],["2018-11-26",203369.57683357276,2.0336957683357277],["2018-12-03",212781.36794491418,2.1278136794491416],["2018-12-11",203538.2112893251,2.035382112893251],["2018-12-18",201005.57876991015,2.0100557876991014],["2018-12-26",196154.343721513,1.96154343721513],["2019-01-03",193121.31636382922,1.931213163638292],["2019-01-10",204921.5015038495,2.0492150150384947],["2019-01-17",207216.99314257022,2.072169931425702],["2019-01-25",213072.79772603675,2.1307279772603676],["2019-02-01",213996.43224835052,2.139964322483505],["2019-02-08",214907.83628723622,2.149078362872362],["2019-02-15",219294.18959875772,2.1929418959875773],["2019-02-25",222698.21384566353,2.2269821384566355],["2019-03-04",222817.97685652605,2.2281797685652607],["2019-03-11",223109.75367576428,2.231097536757643],["2019-03-18",228034.46632995654,2.2803446632995654],["2019-03-25",229726.56478602887,2.297265647860289],["2019-04-01",234037.35638596935,2.3403735638596936],["2019-04-08",238072.7102404649,2.380727102404649],["2019-04-15",239010.50688634007,2.3901050688634005],["2019-04-23",243555.18441736017,2.435551844173602],["2019-04-30",243257.07949128916,2.4325707949128916],["2019-05-07",237886.17858910793,2.3788617858910794],["2019-05-14",232536.32905396877,2.3253632905396877],["2019-05-21",230205.59878129663,2.3020559878129663],["2019-05-29",224608.86694472385,2.2460886694472384],["2019-06-05",225509.04492456996,2.2550904492456993],["2019-06-12",231255.36405350262,2.312553640535026],["2019-06-19",235000.4632583994,2.350004632583994],["2019-06-26",237865.29689494337,2.378652968949434],["2019-07-03",243813.82866886756,2.4381382866886754],["2019-07-11",245373.62676063902,2.45373626760639],["2019-07-18",249327.36709772176,2.4932736709772176],["2019-07-25",251222.85024100562,2.512228502410056],["2019-08-01",246778.891962956,2.46778891962956],["2019-08-08",245240.66715297094,2.4524066715297095],["2019-08-15",239063.5096487026,2.390635096487026],["2019-08-22",245748.1918533519,2.457481918533519],["2019-08-29",246015.2950663395,2.460152950663395],["2019-09-06",251254.56844963742,2.512545684496374],["2019-09-13",253497.469881515,2.53497469881515],["2019-09-20",251888.69628699357,2.5188869628699355],["2019-09-27",249001.9517522075,2.490019517522075],["2019-10-04",251181.1176031491,2.511811176031491],["2019-10-11",253795.02016291078,2.5379502016291076],["2019-10-18",254902.12023611445,2.5490212023611445],["2019-10-25",260746.69804897686,2.6074669804897685],["2019-11-01",262507.8389402221,2.625078389402221],["2019-11-08",264751.0380079055,2.647510380079055],["2019-11-15",266884.3362764532,2.668843362764532],["2019-11-22",265228.1309194433,2.652281309194433],["2019-12-02",265255.833164498,2.65255833164498],["2019-12-09",267076.6964896709,2.670766964896709],["2019-12-16",274202.50701190927,2.7420250701190927],["2019-12-23",278061.60664875805,2.7806160664875805],["2019-12-31",278270.39314629755,2.7827039314629753],["2020-01-08",283521.21168168593,2.835212116816859],["2020-01-15",285072.70734652004,2.8507270734652],["2020-01-23",290075.4594429019,2.900754594429019],["2020-01-30",286807.4232247957,2.8680742322479573],["2020-02-06",294229.5581290095,2.942295581290095],["2020-02-13",300441.46333159634,3.0044146333159634],["2020-02-21",297062.7214198855,2.970627214198855],["2020-02-28",275197.1106146026,2.7519711061460264],["2020-03-06",275528.64250645443,2.7552864250645444],["2020-03-13",257905.29209304496,2.5790529209304496],["2020-03-20",232812.00462331102,2.32812004623311],["2020-03-27",254605.58236429485,2.5460558236429485],["2020-04-03",252509.7774372958,2.525097774372958],["2020-04-13",274207.46318414144,2.7420746318414144],["2020-04-20",283903.00754469354,2.8390300754469355],["2020-04-27",288527.6620984438,2.885276620984438],["2020-05-04",286204.7398616884,2.862047398616884],["2020-05-11",297747.03905213287,2.9774703905213284],["2020-05-18",298944.7264705484,2.9894472647054844],["2020-05-26",303623.786139152,3.03623786139152],["2020-06-02",311093.83897600096,3.1109383897600096],["2020-06-09",320934.6681179638,3.209346681179638],["2020-06-16",319490.29586497834,3.1949029586497835],["2020-06-23",324848.6144275251,3.248486144275251],["2020-06-30",323752.8558570464,3.237528558570464],["2020-07-08",336977.68186015554,3.3697768186015553],["2020-07-15",337167.33122349245,3.3716733122349245],["2020-07-22",344414.29197706765,3.4441429197706763],["2020-07-29",349008.6310849101,3.4900863108491014],["2020-08-05",359298.86612617015,3.5929886612617015],["2020-08-12",357119.8938646737,3.5711989386467367],["2020-08-19",360195.9661627528,3.6019596616275282],["2020-08-26",374432.21072756697,3.7443221072756696],["2020-09-02",387056.56266451516,3.870565626645152],["2020-09-10",359902.7640616698,3.5990276406166983],["2020-09-17",361092.44413063384,3.6109244413063384],["2020-09-24",354419.52026649105,3.5441952026649104],["2020-10-01",369588.25768974714,3.6958825768974712],["2020-10-08",374696.5808916096,3.746965808916096],["2020-10-15",381440.1914814758,3.814401914814758],["2020-10-22",377875.5459834467,3.7787554598344673],["2020-10-29",368999.0638911968,3.689990638911968],["2020-11-05",393200.1805831611,3.9320018058316113],["2020-11-12",386120.0312567935,3.861200312567935],["2020-11-19",392366.3281727077,3.923663281727077],["2020-11-27",396649.07668612234,3.9664907668612233],["2020-12-04",404776.97316688177,4.047769731668818],["2020-12-11",400002.6942094328,4.000026942094328],["2020-12-18",408142.26334818266,4.081422633481827],["2020-12-28",409831.74958807864,4.098317495880787],["2021-01-05",412805.2988457952,4.128052988457952],["2021-01-12",416510.3719397934,4.165103719397934],["2021-01-20",430197.44808968273,4.301974480896828],["2021-01-27",419054.299823789,4.1905429982378894],["2021-02-03",431587.1546991028,4.315871546991028],["2021-02-10",440472.38603043783,4.404723860304379],["2021-02-18",441877.9912209737,4.418779912209737],["2021-02-25",425204.1682552537,4.252041682552537],["2021-03-04",413547.8666930878,4.135478666930878],["2021-03-11",428251.6754368976,4.282516754368976],["2021-03-18",423006.746462121,4.23006746462121],["2021-03-25",423816.28537677386,4.238162853767738],["2021-04-01",446107.5347087541,4.461075347087541],["2021-04-09",457712.3947564126,4.577123947564126],["2021-04-16",461788.35331429687,4.617883533142969],["2021-04-23",458318.210428863,4.58318210428863],["2021-04-30",458092.27742141765,4.5809227742141765],["2021-05-07",459285.8495928918,4.592858495928918],["2021-05-14",451366.55749403447,4.513665574940345],["2021-05-21",454472.6564294309,4.544726564294309],["2021-05-28",467408.9061009149,4.674089061009148],["2021-06-07",473503.1971163685,4.735031971163685],["2021-06-14",480833.59677902557,4.8083359677902555],["2021-06-21",475741.3379597741,4.7574133795977405],["2021-06-28",487174.4243328103,4.871744243328103],["2021-07-06",494332.6097462424,4.943326097462424],["2021-07-13",497115.4661907397,4.971154661907397],["2021-07-20",487804.70903309115,4.878047090330911],["2021-07-27",497278.69336777454,4.972786933677745],["2021-08-03",504924.97078182304,5.04924970781823],["2021-08-10",501220.2669195742,5.012202669195742],["2021-08-17",498671.58062646294,4.9867158062646295],["2021-08-24",511213.7561435776,5.112137561435776],["2021-08-31",521323.36339513987,5.213233633951399],["2021-09-08",520532.7639094912,5.205327639094912],["2021-09-15",522395.7692676445,5.223957692676445],["2021-09-22",511986.426361963,5.11986426361963],["2021-09-29",495607.26465627085,4.956072646562709],["2021-10-06",496004.99255416216,4.960049925541622],["2021-10-13",498768.53881547856,4.987685388154786],["2021-10-20",514728.01452217525,5.147280145221752],["2021-10-27",522613.6317063561,5.226136317063561],["2021-11-03",539171.3452141593,5.391713452141594],["2021-11-10",549093.5639589024,5.490935639589024],["2021-11-17",559346.2317282794,5.5934623172827935],["2021-11-24",559576.7531559988,5.5957675315599875],["2021-12-02",547352.3123857742,5.473523123857742],["2021-12-09",554094.695368448,5.540946953684481],["2021-12-16",550463.3719982796,5.504633719982796],["2021-12-23",563058.6890699831,5.63058689069983],["2021-12-31",563061.8066948515,5.630618066948515],["2022-01-07",541816.0507193286,5.418160507193286],["2022-01-14",548046.6973541122,5.480466973541121],["2022-01-24",513600.5502633891,5.136005502633891],["2022-01-31",518439.43912951666,5.184394391295166],["2022-02-07",510312.3836594201,5.103123836594201],["2022-02-14",503951.72749794123,5.039517274979413],["2022-02-22",495833.31306630664,4.958333130663067],["2022-03-01",492720.176373033,4.927201763730331],["2022-03-08",475024.8589455778,4.750248589455778],["2022-03-15",484697.8935578508,4.846978935578508],["2022-03-22",516795.802942542,5.16795802942542],["2022-03-29",533479.2697733169,5.334792697733169],["2022-04-05",516376.4476586369,5.163764476586369],["2022-04-12",487687.2632458248,4.876872632458248],["2022-04-20",492973.6667364827,4.929736667364827],["2022-04-27",459708.9092731814,4.597089092731814],["2022-05-04",481279.54171972343,4.8127954171972345],["2022-05-11",436704.3155971212,4.367043155971212],["2022-05-18",440085.76809925376,4.400857680992537],["2022-05-25",438289.8910326927,4.382898910326927],["2022-06-02",469194.6150593889,4.691946150593889],["2022-06-09",450057.73144544417,4.500577314454442],["2022-06-16",414532.5463565313,4.145325463565313],["2022-06-24",438543.1663895685,4.385431663895685],["2022-07-01",412269.34233976953,4.1226934233976955],["2022-07-11",420208.8676015847,4.202088676015847],["2022-07-18",422461.6984335567,4.224616984335567],["2022-07-25",438452.6436729172,4.384526436729172],["2022-08-01",463032.0351753248,4.630320351753248],["2022-08-08",470976.59562583105,4.709765956258311],["2022-08-15",484552.0302608737,4.845520302608738],["2022-08-22",457812.9844269094,4.578129844269094],["2022-08-29",446067.860687141,4.46067860687141],["2022-09-06",430358.359578203,4.30358359578203],["2022-09-13",431262.74943787226,4.312627494378723],["2022-09-20",420831.78606243705,4.20831786062437],["2022-09-27",400796.10221540456,4.007961022154046],["2022-10-04",421008.3535128865,4.210083535128865],["2022-10-11",388358.09642124205,3.8835809642124204],["2022-10-18",395754.08826578956,3.9575408826578955],["2022-10-25",415687.0857719512,4.156870857719512],["2022-11-01",400141.8871565533,4.001418871565533],["2022-11-08",407077.9554325367,4.070779554325367],["2022-11-15",444839.3595376791,4.448393595376791],["2022-11-22",440011.87827769364,4.400118782776937],["2022-11-30",451667.40280779364,4.5166740280779365],["2022-12-07",434669.1335362506,4.3466913353625065],["2022-12-14",448619.8149265469,4.486198149265469],["2022-12-21",434922.6690250333,4.349226690250333],["2022-12-29",426460.5284254265,4.264605284254265],["2023-01-06",433277.713148184,4.33277713148184],["2023-01-13",458210.33384419046,4.582103338441905],["2023-01-23",474013.95102570887,4.740139510257089],["2023-01-30",469976.9550878602,4.699769550878602],["2023-02-06",489953.6061361666,4.899536061361666],["2023-02-13",492192.32420477795,4.92192324204778],["2023-02-21",474089.46701092884,4.740894670109288],["2023-02-28",480406.0661877869,4.80406066187787],["2023-03-07",485521.52207593864,4.855215220759386],["2023-03-14",492131.76297816134,4.921317629781614],["2023-03-21",511562.7265407959,5.115627265407959],["2023-03-28",506866.2538293756,5.068662538293756],["2023-04-04",521019.29930240917,5.210192993024092],["2023-04-12",511995.2213861736,5.119952213861736],["2023-04-19",515913.5485709727,5.159135485709727],["2023-04-26",510654.3392284166,5.106543392284166],["2023-05-03",520831.5519692441,5.208315519692441],["2023-05-10",533766.3387165306,5.337663387165306],["2023-05-17",549185.6202442159,5.491856202442159],["2023-05-24",552228.0065773706,5.522280065773706],["2023-06-01",601408.8042017116,6.014088042017115],["2023-06-08",600518.840422724,6.0051884042272405],["2023-06-15",625873.5296825537,6.258735296825537],["2023-06-23",611628.1501049569,6.11628150104957],["2023-06-30",620431.8434874368,6.204318434874367],["2023-07-10",616931.8584769897,6.169318584769897],["2023-07-17",642636.0527082575,6.426360527082575],["2023-07-24",628200.6004596289,6.282006004596289],["2023-07-31",642202.1390377476,6.422021390377476],["2023-08-07",649088.4857500813,6.490884857500813],["2023-08-14",636857.2214225526,6.368572214225526],["2023-08-21",634301.8738877135,6.343018738877135],["2023-08-28",638397.8553616091,6.383978553616092],["2023-09-05",654495.7757675446,6.544957757675446],["2023-09-12",641054.055903574,6.41054055903574],["2023-09-19",636029.0695127017,6.360290695127017],["2023-09-26",612349.6157885068,6.123496157885068],["2023-10-03",613488.5923491435,6.134885923491435],["2023-10-10",639969.9797856774,6.399699797856774],["2023-10-17",644567.0523893075,6.445670523893075],["2023-10-24",635060.609313338,6.350606093133379],["2023-10-31",625036.3881695004,6.250363881695004],["2023-11-07",657378.2003346458,6.573782003346458],["2023-11-14",686217.4887312953,6.862174887312953],["2023-11-21",688019.1078155201,6.880191078155201],["2023-11-29",687749.2762547585,6.877492762547584],["2023-12-06",672196.5918998955,6.721965918998954],["2023-12-13",702703.1609777727,7.027031609777727],["2023-12-20",707165.2683356693,7.071652683356693],["2023-12-28",722258.1172505791,7.222581172505791],["2024-01-05",698739.1297832456,6.987391297832456],["2024-01-12",726448.1710779108,7.264481710779108],["2024-01-22",756491.6227375272,7.564916227375273],["2024-01-29",777762.4928440356,7.777624928440356],["2024-02-05",796291.2473324238,7.962912473324238],["2024-02-12",814526.4419293476,8.145264419293476],["2024-02-20",797738.2030669235,7.977382030669236],["2024-02-27",828325.4529943245,8.283254529943244],["2024-03-05",850702.1147694559,8.507021147694559],["2024-03-12",867158.0249978891,8.671580249978891],["2024-03-19",862941.7779462857,8.629417779462857],["2024-03-26",883120.7814333765,8.831207814333764],["2024-04-03",896780.477041649,8.96780477041649],["2024-04-10",894622.3746913468,8.946223746913468],["2024-04-17",870825.5549808452,8.708255549808452],["2024-04-24",861313.1466424555,8.613131466424555],["2024-05-01",855350.5741105595,8.553505741105596],["2024-05-08",898076.1833395727,8.980761833395727],["2024-05-15",932089.2746444202,9.320892746444203],["2024-05-22",929273.5775491307,9.292735775491307],["2024-05-30",931958.978552779,9.31958978552779],["2024-06-06",947144.3157163858,9.471443157163858],["2024-06-13",985245.1976436205,9.852451976436205],["2024-06-21",986168.4161113834,9.861684161113834],["2024-06-28",980029.2065580171,9.800292065580171],["2024-07-08",1018228.3897671567,10.182283897671567],["2024-07-15",1008748.0592881776,10.087480592881777],["2024-07-22",968372.1068509029,9.68372106850903],["2024-07-29",924775.532584534,9.24775532584534],["2024-08-05",875193.7198905876,8.751937198905877],["2024-08-12",918457.066377677,9.18457066377677],["2024-08-19",970821.6690348039,9.708216690348038],["2024-08-26",953181.4302249785,9.531814302249785],["2024-09-03",919924.8478571537,9.199248478571537],["2024-09-10",916157.5602813906,9.161575602813906],["2024-09-17",967701.6598187634,9.677016598187635],["2024-09-24",1006848.0819248941,10.068480819248942],["2024-10-01",999400.368036091,9.99400368036091],["2024-10-08",1026462.5184267513,10.264625184267512],["2024-10-15",1019905.4649683574,10.199054649683573],["2024-10-22",1037798.5073028296,10.377985073028297],["2024-10-29",1049483.5658150774,10.494835658150773],["2024-11-05",1035301.2461427068,10.353012461427069],["2024-11-12",1056884.1556582146,10.568841556582147],["2024-11-19",1044878.1758252148,10.448781758252148],["2024-11-26",1047134.7147795096,10.471347147795095],["2024-12-04",1082469.9792266719,10.824699792266719],["2024-12-11",1092291.0880969176,10.922910880969177],["2024-12-18",1071009.8405751213,10.710098405751214],["2024-12-26",1103715.4668048816,11.037154668048816],["2025-01-03",1102747.549762232,11.02747549762232],["2025-01-13",1089760.8308421953,10.897608308421953],["2025-01-21",1152411.5029580619,11.524115029580619],["2025-01-28",1095397.6080509864,10.953976080509864],["2025-02-04",1115172.2478508188,11.151722478508187],["2025-02-11",1129647.0781458586,11.296470781458586],["2025-02-19",1121398.1944476946,11.213981944476945],["2025-02-26",1070042.8010374983,10.700428010374983],["2025-03-05",1031982.6513217766,10.319826513217766],["2025-03-12",1001332.2453600076,10.013322453600077],["2025-03-19",1014765.0551466747,10.147650551466747],["2025-03-26",1001503.3138340942,10.015033138340941],["2025-04-02",983976.7063972332,9.839767063972332],["2025-04-09",980797.5407691896,9.807975407691895],["2025-04-16",938508.5854266015,9.385085854266014],["2025-04-24",985573.1651879305,9.855731651879305],["2025-05-01",1023119.3447295519,10.231193447295519],["2025-05-08",1047500.0518997193,10.475000518997193],["2025-05-15",1116516.4733685642,11.165164733685641],["2025-05-22",1113641.7164706718,11.136417164706717],["2025-05-30",1121098.0395233654,11.210980395233655],["2025-06-06",1162036.5614292359,11.620365614292359],["2025-06-13",1174216.3280818858,11.742163280818858],["2025-06-23",1180970.2585952035,11.809702585952035],["2025-06-30",1236330.6172897355,12.363306172897355],["2025-07-08",1234831.247714412,12.34831247714412],["2025-07-15",1264130.8059131277,12.641308059131278],["2025-07-22",1262559.9456148685,12.625599456148686],["2025-07-29",1300909.4614343864,13.009094614343864],["2025-08-05",1293200.838844901,12.93200838844901],["2025-08-12",1332121.9206634732,13.321219206634732],["2025-08-19",1290353.9086105172,12.903539086105171],["2025-08-26",1304997.8130015822,13.049978130015822],["2025-09-03",1301511.2257939074,13.015112257939075],["2025-09-10",1375746.6399591072,13.757466399591072],["2025-09-17",1386190.5086946364,13.861905086946363],["2025-09-24",1412221.1759565375,14.122211759565374],["2025-10-01",1438298.945528556,14.382989455285559],["2025-10-08",1476717.3263584254,14.767173263584255],["2025-10-15",1479790.7885356508,14.797907885356508],["2025-10-22",1455478.0527282874,14.554780527282874],["2025-10-29",1542910.727716616,15.429107277166159],["2025-11-05",1504458.3896712956,15.044583896712956],["2025-11-12",1492118.6678469602,14.921186678469603],["2025-11-19",1451874.3554992133,14.518743554992133],["2025-11-26",1487015.1445195116,14.870151445195116],["2025-12-04",1509127.1097662163,15.091271097662162],["2025-12-11",1526451.6168261257,15.264516168261256],["2025-12-18",1461184.6788775818,14.611846788775818],["2025-12-26",1517808.0795041106,15.178080795041106],["2026-01-05",1534184.6658775778,15.34184665877578],["2026-01-12",1558118.8808789002,15.581188808789001],["2026-01-20",1538454.2708710996,15.384542708710995],["2026-01-27",1616527.3641363594,16.165273641363594],["2026-02-03",1565899.5417341865,15.658995417341865],["2026-02-10",1574266.143991489,15.74266143991489],["2026-02-18",1577510.8147341495,15.775108147341495],["2026-02-25",1619315.4235272084,16.193154235272083],["2026-03-04",1584744.5904082116,15.847445904082116],["2026-03-11",1601043.821928628,16.01043821928628],["2026-03-18",1563317.2691935934,15.633172691935934],["2026-03-25",1548671.1795151823,15.486711795151823],["2026-04-01",1536257.0165855547,15.362570165855548],["2026-04-09",1628724.03992256,16.287240399225603],["2026-04-16",1717286.4898924043,17.172864898924043],["2026-04-23",1762423.4403351122,17.62423440335112],["2026-04-30",1789473.5214328796,17.894735214328797],["2026-05-07",1833158.588453828,18.331585884538278],["2026-05-14",1877590.228239056,18.77590228239056],["2026-05-21",1836660.9720527816,18.366609720527816],["2026-05-29",1888710.9021588666,18.887109021588667],["2026-06-05",1820562.8028939394,18.205628028939394],["2026-06-12",1832595.2563906237,18.325952563906238],["2026-06-22",1888128.3312475395,18.881283312475396],["2026-06-29",1837385.917990824,18.37385917990824],["2026-07-07",1819482.9814059988,18.19482981405999],["2026-07-14",1844651.7269773884,18.446517269773885],["2026-07-21",1828150.0172534694,18.281500172534695],["2026-07-28",1739999.8238856096,17.399998238856096],["2026-08-04",1904082.8439509487,19.040828439509486],["2026-08-11",1915946.9356139936,19.159469356139937],["2026-08-18",1877210.5630776298,18.7721056307763],["2026-08-25",1877994.0325902938,18.77994032590294],["2026-09-01",1843800.3721004145,18.438003721004144],["2026-09-09",1895796.7052214053,18.95796705221405],["2026-09-16",1842683.7764230722,18.426837764230722],["2026-09-23",1924180.530222677,19.24180530222677],["2026-09-30",1928157.5796784332,19.28157579678433],["2026-10-07",1987312.245758365,19.873122457583648],["2026-10-13",1957230.6474667857,19.572306474667858]]},{"variant":"balanced","policy":"annual_exact","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":2094442.2395734123,"cagr":0.31476261637492087,"realCagr":0.2826952354877277,"maxDrawdown":-0.33013392744089076,"volatility":0.2131958079932844,"maxUnderwater":354,"cost":1368.0689652384392,"traded":1506174.3852209446,"fills":289,"events":12,"maxParticipation":0.016195508443362486,"pending":208.41063133381977,"curve":[["2015-09-01",99803.76737811594,0.9980376737811594],["2015-09-09",101936.07255123706,1.0193607255123704],["2015-09-16",103675.43690342791,1.036754369034279],["2015-09-23",101431.0742347658,1.0143107423476578],["2015-09-30",101349.99339375456,1.0134999339375457],["2015-10-07",104989.03658169495,1.0498903658169494],["2015-10-14",105923.1259015655,1.059231259015655],["2015-10-21",106250.9395718104,1.062509395718104],["2015-10-28",110997.15969856577,1.1099715969856576],["2015-11-04",111757.4832123518,1.117574832123518],["2015-11-11",112414.3376433145,1.124143376433145],["2015-11-18",112845.45227464453,1.1284545227464453],["2015-11-25",113412.23699737742,1.1341223699737741],["2015-12-03",114273.22141159608,1.1427322141159608],["2015-12-10",114158.13209497184,1.1415813209497183],["2015-12-17",113805.72266171657,1.1380572266171658],["2015-12-24",115424.47894876155,1.1542447894876156],["2016-01-04",113162.65901698764,1.1316265901698765],["2016-01-11",108493.83414689456,1.0849383414689455],["2016-01-19",105366.15576246512,1.053661557624651],["2016-01-26",108066.7020012623,1.080667020012623],["2016-02-02",109938.38926722758,1.0993838926722759],["2016-02-09",105468.18011190825,1.0546818011190826],["2016-02-17",110258.96883857618,1.1025896883857618],["2016-02-24",112159.91720602741,1.121599172060274],["2016-03-02",115523.83080491658,1.1552383080491657],["2016-03-09",114985.10787083876,1.1498510787083875],["2016-03-16",118080.3687921028,1.180803687921028],["2016-03-23",118406.34270653425,1.1840634270653425],["2016-03-31",120374.17497577652,1.2037417497577652],["2016-04-07",119491.67104712364,1.1949167104712364],["2016-04-14",120763.25523587812,1.2076325523587812],["2016-04-21",120433.9644350819,1.204339644350819],["2016-04-28",119306.76099684376,1.1930676099684376],["2016-05-05",118454.08223740873,1.1845408223740872],["2016-05-12",119687.24292851388,1.1968724292851387],["2016-05-19",120828.78198748567,1.2082878198748566],["2016-05-26",124989.03792587422,1.2498903792587421],["2016-06-03",126340.36285134088,1.2634036285134087],["2016-06-10",126015.20022079848,1.2601520022079848],["2016-06-17",125747.04874569534,1.2574704874569533],["2016-06-24",124170.94860846455,1.2417094860846454],["2016-07-01",127009.02492192434,1.2700902492192434],["2016-07-11",130632.79646816028,1.3063279646816028],["2016-07-18",132454.4061916398,1.324544061916398],["2016-07-25",134834.56008939157,1.3483456008939156],["2016-08-01",136996.1588642863,1.3699615886428629],["2016-08-08",138122.4285960544,1.3812242859605441],["2016-08-15",140316.82666435657,1.4031682666435656],["2016-08-22",140441.65150638678,1.4044165150638679],["2016-08-29",140937.51155694632,1.4093751155694632],["2016-09-06",142022.79096243877,1.4202279096243877],["2016-09-13",137120.6262112952,1.371206262112952],["2016-09-20",139416.94096436998,1.3941694096436998],["2016-09-27",142585.60988203072,1.4258560988203073],["2016-10-04",142500.8150437313,1.425008150437313],["2016-10-11",141201.13949061086,1.4120113949061086],["2016-10-18",141781.43888771787,1.4178143888771788],["2016-10-25",145362.4526433739,1.4536245264337389],["2016-11-01",142372.1678391338,1.423721678391338],["2016-11-08",143785.71118545285,1.4378571118545285],["2016-11-15",144686.3164492545,1.446863164492545],["2016-11-22",150826.72238821417,1.5082672238821417],["2016-11-30",148873.3917265706,1.4887339172657061],["2016-12-07",150980.39993281837,1.5098039993281838],["2016-12-14",152636.91042943168,1.5263691042943168],["2016-12-21",155701.5557449923,1.5570155574499231],["2016-12-29",156868.155742552,1.56868155742552],["2017-01-06",156360.6915005659,1.563606915005659],["2017-01-13",158156.51360548107,1.5815651360548106],["2017-01-23",159380.88566259714,1.5938088566259714],["2017-01-30",162226.21315046516,1.6222621315046517],["2017-02-06",164267.687557735,1.6426768755773498],["2017-02-13",165385.58715664563,1.6538558715664564],["2017-02-21",168423.84297541287,1.6842384297541286],["2017-02-28",166715.7934094029,1.6671579340940288],["2017-03-07",166693.80269313353,1.6669380269313354],["2017-03-14",168422.09778608792,1.6842209778608792],["2017-03-21",169215.8829247911,1.692158829247911],["2017-03-28",171630.61786278142,1.7163061786278142],["2017-04-04",171907.1592035067,1.7190715920350668],["2017-04-11",170547.2478041807,1.705472478041807],["2017-04-19",170645.7821910731,1.7064578219107311],["2017-04-26",174546.56141962495,1.7454656141962495],["2017-05-03",176655.59196321323,1.7665559196321323],["2017-05-10",179402.7162494965,1.794027162494965],["2017-05-17",178372.35318157033,1.7837235318157034],["2017-05-24",183010.01445142593,1.8301001445142593],["2017-06-01",185250.84215158256,1.8525084215158256],["2017-06-08",190410.39525127347,1.9041039525127348],["2017-06-15",183758.95881100884,1.8375895881100883],["2017-06-22",187883.31388868287,1.8788331388868287],["2017-06-29",183095.78932590902,1.8309578932590902],["2017-07-07",183804.1104347032,1.8380411043470322],["2017-07-14",190892.12672280928,1.9089212672280929],["2017-07-21",193380.18223740967,1.9338018223740967],["2017-07-28",192259.1220556015,1.922591220556015],["2017-08-04",191386.4230199841,1.913864230199841],["2017-08-11",188964.00607030073,1.8896400607030073],["2017-08-18",190196.94549235606,1.9019694549235606],["2017-08-25",191085.36775877594,1.9108536775877594],["2017-09-01",195748.69815541132,1.9574869815541132],["2017-09-11",196229.92181199972,1.9622992181199972],["2017-09-18",198729.70045910924,1.9872970045910925],["2017-09-25",193855.03808135205,1.9385503808135205],["2017-10-02",198748.51899908276,1.9874851899908277],["2017-10-09",201907.64162838738,2.0190764162838737],["2017-10-16",205890.04401725542,2.0589004401725544],["2017-10-23",205059.7546673145,2.0505975466731448],["2017-10-30",210878.599885834,2.10878599885834],["2017-11-06",214497.56461400836,2.1449756461400837],["2017-11-13",214072.14282155465,2.1407214282155467],["2017-11-20",215674.0909909081,2.156740909909081],["2017-11-28",218304.6950428549,2.1830469504285492],["2017-12-05",206944.42693588405,2.0694442693588404],["2017-12-12",209792.36919230546,2.0979236919230546],["2017-12-19",213477.81391643084,2.1347781391643084],["2017-12-27",212440.13916876836,2.124401391687684],["2018-01-04",218991.6099060005,2.189916099060005],["2018-01-11",221245.2937022727,2.212452937022727],["2018-01-19",226599.1778157929,2.2659917781579293],["2018-01-26",231690.6784388449,2.3169067843884488],["2018-02-02",225161.3369774161,2.251613369774161],["2018-02-09",216930.7504147996,2.169307504147996],["2018-02-16",224748.79138743127,2.2474879138743127],["2018-02-26",229766.82980203434,2.2976682980203433],["2018-03-05",226781.27821441324,2.2678127821441323],["2018-03-12",235054.25853892375,2.3505425853892374],["2018-03-19",228528.9889174564,2.285289889174564],["2018-03-26",226238.6069573692,2.262386069573692],["2018-04-03",217303.25637367016,2.1730325637367014],["2018-04-10",220945.77228472897,2.2094577228472896],["2018-04-17",225619.5398941874,2.2561953989418737],["2018-04-24",215978.79260075066,2.159787926007507],["2018-05-01",220050.83658557135,2.2005083658557134],["2018-05-08",224354.0091843223,2.243540091843223],["2018-05-15",226189.0921761796,2.261890921761796],["2018-05-22",226674.0088209793,2.2667400882097932],["2018-05-30",229257.3527692166,2.292573527692166],["2018-06-06",236650.48714559033,2.3665048714559034],["2018-06-13",236105.85860190974,2.3610585860190976],["2018-06-20",235992.99884431984,2.3599299884431986],["2018-06-27",225608.27533313568,2.256082753331357],["2018-07-05",229248.23836370363,2.292482383637036],["2018-07-12",233735.15193253107,2.3373515193253107],["2018-07-19",235655.6068335662,2.3565560683356623],["2018-07-26",237702.18998306288,2.3770218998306287],["2018-08-02",236819.40729425743,2.368194072942574],["2018-08-09",239239.14904215417,2.3923914904215415],["2018-08-16",234432.94633235116,2.3443294633235117],["2018-08-23",237059.69091276813,2.370596909127681],["2018-08-30",244615.38105904654,2.446153810590465],["2018-09-07",239150.7245891991,2.391507245891991],["2018-09-14",243118.60419890244,2.4311860419890245],["2018-09-21",242058.6843728629,2.420586843728629],["2018-09-28",244456.63611851708,2.4445663611851707],["2018-10-05",237087.9402570779,2.370879402570779],["2018-10-12",228246.028292637,2.28246028292637],["2018-10-19",224942.18694096367,2.2494218694096366],["2018-10-26",214630.43240353893,2.1463043240353894],["2018-11-02",221103.1504944161,2.211031504944161],["2018-11-09",221768.04400908193,2.2176804400908194],["2018-11-16",215926.00033944938,2.1592600033944938],["2018-11-26",212869.9140438976,2.1286991404389757],["2018-12-03",223672.03841000434,2.2367203841000434],["2018-12-11",213438.39702543555,2.1343839702543557],["2018-12-18",210290.36966192882,2.1029036966192884],["2018-12-26",205018.9569910868,2.050189569910868],["2019-01-03",201967.30308976426,2.0196730308976427],["2019-01-10",214315.3179205164,2.143153179205164],["2019-01-17",216718.2616387222,2.167182616387222],["2019-01-25",222838.72677727885,2.2283872677727885],["2019-02-01",223830.1478690184,2.238301478690184],["2019-02-08",224683.7259775642,2.246837259775642],["2019-02-15",229217.71537215592,2.292177153721559],["2019-02-25",232840.12022523166,2.3284012022523166],["2019-03-04",232978.48916656268,2.3297848916656267],["2019-03-11",233271.97365898264,2.3327197365898265],["2019-03-18",238468.58629787664,2.3846858629787664],["2019-03-25",240323.02896691818,2.4032302896691817],["2019-04-01",245139.8044301793,2.451398044301793],["2019-04-08",249608.79296347743,2.496087929634774],["2019-04-15",250577.09068416306,2.5057709068416307],["2019-04-23",255475.134969512,2.55475134969512],["2019-04-30",255162.96362590004,2.5516296362590003],["2019-05-07",248981.03217908702,2.4898103217908703],["2019-05-14",242914.9382555315,2.429149382555315],["2019-05-21",240425.74693786184,2.4042574693786185],["2019-05-29",234244.36787891886,2.3424436787891887],["2019-06-05",234866.57670680783,2.3486657670680784],["2019-06-12",241189.86487170495,2.4118986487170497],["2019-06-19",245213.4462127899,2.452134462127899],["2019-06-26",247869.28829594122,2.4786928829594124],["2019-07-03",254342.2368709568,2.5434223687095683],["2019-07-11",256139.01279156073,2.5613901279156073],["2019-07-18",260262.06205011436,2.6026206205011437],["2019-07-25",262489.2382254909,2.624892382254909],["2019-08-01",257087.73666234463,2.570877366623446],["2019-08-08",255489.61923850392,2.5548961923850393],["2019-08-15",248390.51453527462,2.4839051453527463],["2019-08-22",255805.37683635717,2.5580537683635716],["2019-08-29",256086.32795405487,2.560863279540549],["2019-09-06",261740.01350876756,2.6174001350876757],["2019-09-13",263911.6459334511,2.639116459334511],["2019-09-20",262347.42565658357,2.6234742565658355],["2019-09-27",259083.5344845467,2.590835344845467],["2019-10-04",261549.81039924812,2.6154981039924814],["2019-10-11",264550.9131038579,2.6455091310385788],["2019-10-18",265519.2775389392,2.6551927753893922],["2019-10-25",272204.39671838225,2.7220439671838226],["2019-11-01",274446.9688284953,2.744469688284953],["2019-11-08",276870.65031796286,2.7687065031796285],["2019-11-15",279607.1628804171,2.796071628804171],["2019-11-22",277461.2114729858,2.774612114729858],["2019-12-02",277510.6412535171,2.7751064125351714],["2019-12-09",279612.80276718875,2.7961280276718874],["2019-12-16",288074.1520509971,2.8807415205099707],["2019-12-23",292807.52758202114,2.9280752758202113],["2019-12-31",292851.41577039653,2.9285141577039653],["2020-01-08",298828.0633837729,2.988280633837729],["2020-01-15",300466.9276057215,3.004669276057215],["2020-01-23",305749.13700460555,3.0574913700460553],["2020-01-30",302281.80892763037,3.0228180892763037],["2020-02-06",309991.61618204584,3.0999161618204583],["2020-02-13",316564.6344323979,3.165646344323979],["2020-02-21",313133.3450871909,3.1313334508719093],["2020-02-28",289919.3139659965,2.899193139659965],["2020-03-06",290283.49778195744,2.9028349778195746],["2020-03-13",271857.06664369913,2.7185706664369915],["2020-03-20",245753.59849796712,2.457535984979671],["2020-03-27",268675.2178178025,2.686752178178025],["2020-04-03",266581.54953433725,2.6658154953433724],["2020-04-13",288892.7315967279,2.8889273159672793],["2020-04-20",299365.88314802595,2.9936588314802597],["2020-04-27",303925.7898527328,3.0392578985273278],["2020-05-04",301476.7628052324,3.0147676280523243],["2020-05-11",313785.53969430376,3.1378553969430376],["2020-05-18",315524.757751864,3.1552475775186397],["2020-05-26",319949.87644544407,3.199498764454441],["2020-06-02",327697.7435686529,3.276977435686529],["2020-06-09",337557.32718143926,3.3755732718143925],["2020-06-16",336442.74835153593,3.3644274835153594],["2020-06-23",342610.89895148715,3.4261089895148715],["2020-06-30",341480.1216845969,3.414801216845969],["2020-07-08",356652.7531399175,3.566527531399175],["2020-07-15",356176.1127050397,3.5617611270503966],["2020-07-22",364016.5716594494,3.6401657165944936],["2020-07-29",367943.2251750557,3.6794322517505567],["2020-08-05",380600.9553719278,3.8060095537192784],["2020-08-12",377500.7158658114,3.7750071586581138],["2020-08-19",381677.00457882124,3.8167700457882123],["2020-08-26",397674.1103327504,3.9767411033275044],["2020-09-02",412473.5609123316,4.1247356091233165],["2020-09-10",380547.2261743548,3.8054722617435477],["2020-09-17",380873.63601154665,3.8087363601154665],["2020-09-24",374097.8118383924,3.740978118383924],["2020-10-01",392613.58427631215,3.9261358427631214],["2020-10-08",398025.09081969765,3.9802509081969766],["2020-10-15",405182.04084257013,4.0518204084257015],["2020-10-22",399981.1942623668,3.999811942623668],["2020-10-29",390688.10825943394,3.906881082594339],["2020-11-05",416134.60038706666,4.161346003870666],["2020-11-12",407158.0927317372,4.071580927317372],["2020-11-19",413579.9904557112,4.135799904557112],["2020-11-27",417852.44335211976,4.178524433521198],["2020-12-04",426786.18999172485,4.267861899917248],["2020-12-11",420985.7002933053,4.209857002933052],["2020-12-18",430037.2933544472,4.300372933544471],["2020-12-28",431361.0297687934,4.313610297687934],["2021-01-05",434728.35809873976,4.347283580987398],["2021-01-12",438650.6868101629,4.3865068681016295],["2021-01-20",453065.7688153981,4.530657688153981],["2021-01-27",441328.06011381,4.4132806011381],["2021-02-03",454607.706086003,4.54607706086003],["2021-02-10",464110.7109197242,4.641107109197242],["2021-02-18",465854.39283254504,4.65854392832545],["2021-02-25",447993.52439435344,4.479935243943534],["2021-03-04",435146.42616395204,4.351464261639521],["2021-03-11",450897.0756277691,4.508970756277691],["2021-03-18",444972.63830576197,4.4497263830576195],["2021-03-25",445900.5664874177,4.4590056648741765],["2021-04-01",470548.46718307456,4.705484671830746],["2021-04-09",482795.24047511147,4.827952404751115],["2021-04-16",486671.95145018556,4.866719514501856],["2021-04-23",483296.1715092334,4.832961715092334],["2021-04-30",482888.3196337868,4.828883196337868],["2021-05-07",484255.35761347925,4.842553576134793],["2021-05-14",475483.4063436871,4.754834063436871],["2021-05-21",478479.4738164227,4.784794738164227],["2021-05-28",492665.0865850539,4.926650865850539],["2021-06-07",499804.4534605105,4.998044534605104],["2021-06-14",507540.4774762228,5.0754047747622275],["2021-06-21",501949.7017072462,5.019497017072462],["2021-06-28",514661.3653820459,5.146613653820459],["2021-07-06",522064.9464301319,5.220649464301319],["2021-07-13",524874.1190313366,5.248741190313366],["2021-07-20",514122.2276760874,5.141222276760874],["2021-07-27",525460.4722439601,5.254604722439601],["2021-08-03",534357.5493214469,5.343575493214469],["2021-08-10",531353.9579370915,5.313539579370914],["2021-08-17",528138.0237447041,5.281380237447041],["2021-08-24",542868.1188966432,5.428681188966432],["2021-08-31",553832.054043094,5.538320540430941],["2021-09-08",552946.2386984157,5.529462386984157],["2021-09-15",555126.6418440578,5.551266418440578],["2021-09-22",543466.0815667153,5.4346608156671525],["2021-09-29",524156.09472899104,5.24156094728991],["2021-10-06",524681.5192484725,5.246815192484725],["2021-10-13",527641.757259052,5.27641757259052],["2021-10-20",545536.2934862226,5.455362934862226],["2021-10-27",555783.635053712,5.557836350537119],["2021-11-03",575895.9544192892,5.7589595441928925],["2021-11-10",587313.2024152274,5.873132024152274],["2021-11-17",598465.7936677531,5.984657936677531],["2021-11-24",600680.488325954,6.006804883259539],["2021-12-02",587186.7698618566,5.871867698618566],["2021-12-09",592888.7761757881,5.928887761757881],["2021-12-16",586259.12730432,5.8625912730432],["2021-12-23",601552.5851723636,6.015525851723636],["2021-12-31",601249.9401473955,6.012499401473955],["2022-01-07",578901.9742748343,5.7890197427483425],["2022-01-14",585495.0615536899,5.854950615536898],["2022-01-24",548679.9609951694,5.486799609951693],["2022-01-31",553871.3602573235,5.538713602573234],["2022-02-07",545213.5636119576,5.452135636119576],["2022-02-14",538829.9848023913,5.388299848023912],["2022-02-22",530333.6371611641,5.303336371611641],["2022-03-01",527384.2622315,5.273842622315],["2022-03-08",509835.34693498997,5.0983534693499],["2022-03-15",518777.4655605796,5.187774655605796],["2022-03-22",550834.85087699,5.5083485087699],["2022-03-29",566396.4610372081,5.663964610372081],["2022-04-05",547979.1777144591,5.479791777144591],["2022-04-12",518568.52596063184,5.185685259606318],["2022-04-20",523599.08756270836,5.235990875627084],["2022-04-27",489913.5947601939,4.899135947601939],["2022-05-04",509367.80034381646,5.093678003438165],["2022-05-11",467853.5417019939,4.678535417019939],["2022-05-18",470088.42616798583,4.7008842616798585],["2022-05-25",468919.32870531146,4.689193287053115],["2022-06-02",497947.24770122627,4.979472477012263],["2022-06-09",480156.1746762614,4.801561746762614],["2022-06-16",446401.1331582153,4.464011331582153],["2022-06-24",469327.3422384133,4.693273422384133],["2022-07-01",444895.32972541446,4.448953297254144],["2022-07-11",451299.2743900948,4.512992743900948],["2022-07-18",452285.53672339336,4.522855367233934],["2022-07-25",466775.7374737961,4.6677573747379615],["2022-08-01",489410.9726104713,4.894109726104713],["2022-08-08",494893.34912449814,4.948933491244982],["2022-08-15",507051.6685248847,5.070516685248847],["2022-08-22",482129.25710088346,4.821292571008835],["2022-08-29",470679.0301733577,4.706790301733577],["2022-09-06",455439.7123115347,4.554397123115347],["2022-09-13",455934.144315265,4.55934144315265],["2022-09-20",445269.6459152745,4.452696459152745],["2022-09-27",426809.8763109612,4.268098763109612],["2022-10-04",445941.6518912903,4.459416518912903],["2022-10-11",416207.6367149853,4.162076367149853],["2022-10-18",422949.53721493913,4.229495372149391],["2022-10-25",440043.9564608027,4.400439564608027],["2022-11-01",426241.84516178543,4.2624184516178545],["2022-11-08",433580.3878262652,4.335803878262652],["2022-11-15",465079.8649512478,4.6507986495124785],["2022-11-22",461698.8155676674,4.616988155676674],["2022-11-30",472013.27889868355,4.720132788986835],["2022-12-07",456744.8739778615,4.567448739778615],["2022-12-14",470035.2724389354,4.700352724389354],["2022-12-21",457497.2722764962,4.574972722764962],["2022-12-29",450124.1993367456,4.501241993367456],["2023-01-06",457449.02140127885,4.574490214012789],["2023-01-13",483760.9655004251,4.83760965500425],["2023-01-23",500440.0122005183,5.004400122005182],["2023-01-30",496125.8188306931,4.961258188306931],["2023-02-06",517703.2704307196,5.177032704307196],["2023-02-13",519911.20610047295,5.19911206100473],["2023-02-21",500120.84236225253,5.001208423622526],["2023-02-28",507537.82378460764,5.075378237846077],["2023-03-07",513235.91810211627,5.132359181021163],["2023-03-14",520686.5191574167,5.206865191574167],["2023-03-21",542248.7604141842,5.422487604141842],["2023-03-28",537400.2393300325,5.374002393300325],["2023-04-04",553347.6938169257,5.533476938169257],["2023-04-12",543152.0466054023,5.431520466054023],["2023-04-19",548333.8309438877,5.483338309438877],["2023-04-26",541467.0815572011,5.414670815572011],["2023-05-03",553753.8585600537,5.5375385856005375],["2023-05-10",567708.4932113294,5.677084932113295],["2023-05-17",585130.7399688518,5.851307399688518],["2023-05-24",589122.712726642,5.89122712726642],["2023-06-01",647517.9854712302,6.4751798547123025],["2023-06-08",644484.8198217328,6.444848198217328],["2023-06-15",676158.3632336825,6.761583632336825],["2023-06-23",661444.1397179032,6.614441397179032],["2023-06-30",670467.5162790122,6.704675162790122],["2023-07-10",667444.2733412632,6.674442733412632],["2023-07-17",699657.6563217837,6.996576563217837],["2023-07-24",681056.8150000087,6.810568150000087],["2023-07-31",699829.0513304352,6.998290513304352],["2023-08-07",707371.9350347689,7.073719350347689],["2023-08-14",691673.267293877,6.916732672938769],["2023-08-21",691250.9888993002,6.912509888993002],["2023-08-28",695189.8512524087,6.951898512524087],["2023-09-05",714513.4806691991,7.145134806691991],["2023-09-12",696503.5448064969,6.965035448064969],["2023-09-19",690265.7519158948,6.902657519158948],["2023-09-26",662945.0384553064,6.629450384553064],["2023-10-03",667759.6926251214,6.677596926251215],["2023-10-10",699784.9540727908,6.997849540727908],["2023-10-17",702175.7218103248,7.021757218103248],["2023-10-24",689847.9585997743,6.898479585997743],["2023-10-31",675338.663032006,6.75338663032006],["2023-11-07",715305.8504321616,7.153058504321616],["2023-11-14",750418.8829697971,7.504188829697971],["2023-11-21",751857.7579158013,7.518577579158013],["2023-11-29",748732.6484862317,7.487326484862317],["2023-12-06",729457.0036311835,7.2945700363118355],["2023-12-13",767268.6010731843,7.672686010731843],["2023-12-20",772991.7439565586,7.729917439565586],["2023-12-28",790728.5257626537,7.907285257626537],["2024-01-05",762274.3857111768,7.622743857111768],["2024-01-12",792335.3172922222,7.923353172922222],["2024-01-22",825024.794147867,8.250247941478671],["2024-01-29",848224.7470680476,8.482247470680477],["2024-02-05",869490.4782953571,8.694904782953571],["2024-02-12",889904.7648388942,8.899047648388942],["2024-02-20",871111.9525911534,8.711119525911535],["2024-02-27",905658.8358392548,9.056588358392547],["2024-03-05",932092.54136034,9.3209254136034],["2024-03-12",950836.6757135539,9.508366757135539],["2024-03-19",944553.8116179231,9.44553811617923],["2024-03-26",967594.9545457194,9.675949545457195],["2024-04-03",981424.8358878177,9.814248358878176],["2024-04-10",978447.9504611053,9.784479504611053],["2024-04-17",950523.3772646899,9.505233772646898],["2024-04-24",938927.6930422818,9.389276930422819],["2024-05-01",933210.0588599736,9.332100588599735],["2024-05-08",981910.9145340228,9.819109145340228],["2024-05-15",1020165.7829401231,10.201657829401231],["2024-05-22",1016871.6438627733,10.168716438627733],["2024-05-30",1024273.1340432968,10.242731340432968],["2024-06-06",1043295.1292429845,10.432951292429845],["2024-06-13",1087746.6590458804,10.877466590458804],["2024-06-21",1086073.3753015574,10.860733753015573],["2024-06-28",1077326.1858831053,10.773261858831052],["2024-07-08",1121401.2302464077,11.214012302464077],["2024-07-15",1109605.2567125144,11.096052567125144],["2024-07-22",1063562.4720356436,10.635624720356436],["2024-07-29",1008933.9078388525,10.089339078388525],["2024-08-05",951492.9588262505,9.514929588262506],["2024-08-12",1001807.7534259071,10.01807753425907],["2024-08-19",1066315.7726092648,10.66315772609265],["2024-08-26",1046054.6952354518,10.460546952354518],["2024-09-03",1000069.1849837385,10.000691849837384],["2024-09-10",995564.1752278489,9.95564175227849],["2024-09-17",1051512.0426370315,10.515120426370315],["2024-09-24",1097934.1823203908,10.979341823203908],["2024-10-01",1087699.9450630692,10.876999450630692],["2024-10-08",1127168.897630834,11.27168897630834],["2024-10-15",1119155.6697476385,11.191556697476384],["2024-10-22",1144276.7275301341,11.44276727530134],["2024-10-29",1152200.6905561134,11.522006905561133],["2024-11-05",1134117.8840002506,11.341178840002506],["2024-11-12",1160629.5332778124,11.606295332778124],["2024-11-19",1149108.8170646452,11.491088170646453],["2024-11-26",1146196.569386625,11.461965693866249],["2024-12-04",1186824.3763403308,11.868243763403308],["2024-12-11",1191122.1972539267,11.911221972539266],["2024-12-18",1164267.3530273442,11.642673530273441],["2024-12-26",1204984.0230627886,12.049840230627886],["2025-01-03",1205776.744802315,12.05776744802315],["2025-01-13",1191485.0553846902,11.914850553846902],["2025-01-21",1260085.3423003263,12.600853423003263],["2025-01-28",1197514.703161864,11.97514703161864],["2025-02-04",1219018.5037396508,12.190185037396509],["2025-02-11",1233526.217205077,12.33526217205077],["2025-02-19",1224122.2209645188,12.241222209645189],["2025-02-26",1167218.6422095855,11.672186422095855],["2025-03-05",1125448.3477450851,11.25448347745085],["2025-03-12",1092352.362956776,10.923523629567761],["2025-03-19",1106607.1878707504,11.066071878707504],["2025-03-26",1093181.4963069772,10.931814963069773],["2025-04-02",1074642.04720001,10.7464204720001],["2025-04-09",1070957.7989284808,10.709577989284808],["2025-04-16",1029415.0288641402,10.2941502886414],["2025-04-24",1077460.9183919744,10.774609183919743],["2025-05-01",1113528.9558435355,11.135289558435355],["2025-05-08",1141220.417613309,11.412204176133091],["2025-05-15",1210362.5181044682,12.103625181044682],["2025-05-22",1208784.2377992754,12.087842377992754],["2025-05-30",1216737.6734266018,12.167376734266018],["2025-06-06",1258334.7880497233,12.583347880497232],["2025-06-13",1272897.1304911904,12.728971304911903],["2025-06-23",1280962.1831660492,12.809621831660492],["2025-06-30",1337471.2588122173,13.374712588122172],["2025-07-08",1337658.2115359404,13.376582115359405],["2025-07-15",1369168.997756004,13.69168997756004],["2025-07-22",1365063.2581354221,13.650632581354222],["2025-07-29",1407124.9858561251,14.07124985856125],["2025-08-05",1401815.5801027834,14.018155801027834],["2025-08-12",1442621.4835946306,14.426214835946306],["2025-08-19",1393395.613352829,13.933956133528289],["2025-08-26",1409035.2355460697,14.090352355460697],["2025-09-03",1403715.5063617404,14.037155063617405],["2025-09-10",1488375.0510450816,14.883750510450815],["2025-09-17",1496677.2890464312,14.966772890464313],["2025-09-24",1524152.1120876416,15.241521120876417],["2025-10-01",1551927.1727131973,15.519271727131972],["2025-10-08",1594352.6384501108,15.943526384501109],["2025-10-15",1601146.4083976361,16.01146408397636],["2025-10-22",1571849.710668172,15.71849710668172],["2025-10-29",1669642.3232931937,16.696423232931938],["2025-11-05",1624430.7040644793,16.24430704064479],["2025-11-12",1612878.2978244333,16.128782978244335],["2025-11-19",1569838.6946200107,15.698386946200106],["2025-11-26",1607313.160529557,16.07313160529557],["2025-12-04",1629550.972853787,16.29550972853787],["2025-12-11",1655427.4117602652,16.554274117602652],["2025-12-18",1577574.9905125843,15.775749905125844],["2025-12-26",1645918.455015973,16.45918455015973],["2026-01-05",1668390.1556654715,16.683901556654714],["2026-01-12",1694770.7535725718,16.94770753572572],["2026-01-20",1673672.667043795,16.73672667043795],["2026-01-27",1758936.0432685507,17.589360432685506],["2026-02-03",1705251.3003742872,17.05251300374287],["2026-02-10",1712399.5353911836,17.123995353911837],["2026-02-18",1719890.9092877426,17.198909092877425],["2026-02-25",1767472.1580451808,17.67472158045181],["2026-03-04",1722598.4909025216,17.225984909025218],["2026-03-11",1739825.044958885,17.39825044958885],["2026-03-18",1701647.0129937753,17.016470129937755],["2026-03-25",1688027.94822028,16.8802794822028],["2026-04-01",1673171.3490609245,16.731713490609245],["2026-04-09",1777935.208154995,17.77935208154995],["2026-04-16",1862258.2020759233,18.622582020759232],["2026-04-23",1918887.1789093812,19.188871789093813],["2026-04-30",1949112.3840416078,19.49112384041608],["2026-05-07",1996978.896248565,19.96978896248565],["2026-05-14",2061745.8894357975,20.617458894357974],["2026-05-21",2010237.5449058975,20.102375449058975],["2026-05-29",2070719.4944283068,20.707194944283067],["2026-06-05",2000039.8829168908,20.00039882916891],["2026-06-12",2040297.2034965977,20.402972034965977],["2026-06-22",2133090.9416222996,21.330909416222998],["2026-06-29",2068773.306474731,20.68773306474731],["2026-07-07",2000357.5699239774,20.003575699239775],["2026-07-14",2032313.4304446357,20.323134304446356],["2026-07-21",2007106.741572268,20.07106741572268],["2026-07-28",1875437.1419474408,18.75437141947441],["2026-08-04",2049566.8574461024,20.495668574461025],["2026-08-11",2053292.7132345769,20.53292713234577],["2026-08-18",2021080.7234881697,20.2108072348817],["2026-08-25",2012958.924251905,20.12958924251905],["2026-09-01",1968825.4292189972,19.688254292189974],["2026-09-09",2033960.0393983938,20.33960039398394],["2026-09-16",1967870.2391743946,19.678702391743947],["2026-09-23",2074774.1452325578,20.747741452325577],["2026-09-30",2083562.2215907997,20.835622215907996],["2026-10-07",2146020.073144009,21.46020073144009],["2026-10-13",2094442.2395734123,20.944422395734122]]},{"variant":"balanced","policy":"buy_hold","start":"2015-09-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":4894403.529298782,"cagr":0.4190920014974009,"realCagr":0.38448000146087913,"maxDrawdown":-0.5218998754201083,"volatility":0.3258014771893262,"maxUnderwater":374,"cost":196.2326218840643,"traded":99803.76722843874,"fills":23,"events":1,"maxParticipation":0.00012811201817179864,"pending":196.2327715612737,"curve":[["2015-09-01",99803.76737811594,0.9980376737811594],["2015-09-09",101936.07255123706,1.0193607255123704],["2015-09-16",103675.43690342791,1.036754369034279],["2015-09-23",101431.0742347658,1.0143107423476578],["2015-09-30",101349.99339375456,1.0134999339375457],["2015-10-07",104989.03658169495,1.0498903658169494],["2015-10-14",105923.1259015655,1.059231259015655],["2015-10-21",106250.9395718104,1.062509395718104],["2015-10-28",110997.15969856577,1.1099715969856576],["2015-11-04",111757.4832123518,1.117574832123518],["2015-11-11",112414.3376433145,1.124143376433145],["2015-11-18",112845.45227464453,1.1284545227464453],["2015-11-25",113412.23699737742,1.1341223699737741],["2015-12-03",114273.22141159608,1.1427322141159608],["2015-12-10",114158.13209497184,1.1415813209497183],["2015-12-17",113805.72266171657,1.1380572266171658],["2015-12-24",115424.47894876155,1.1542447894876156],["2016-01-04",113220.73481717594,1.1322073481717594],["2016-01-11",108175.9700048309,1.081759700048309],["2016-01-19",104706.22711065647,1.0470622711065647],["2016-01-26",107497.50243631552,1.0749750243631553],["2016-02-02",109304.83228015738,1.0930483228015737],["2016-02-09",104051.59213709104,1.0405159213709103],["2016-02-17",109118.82619864983,1.0911882619864983],["2016-02-24",111317.35036455544,1.1131735036455543],["2016-03-02",114846.29438475313,1.1484629438475313],["2016-03-09",114103.13964984182,1.1410313964984182],["2016-03-16",117474.90803492146,1.1747490803492147],["2016-03-23",117971.27196580259,1.179712719658026],["2016-03-31",120142.44708236172,1.2014244708236173],["2016-04-07",119158.25055978731,1.191582505597873],["2016-04-14",120653.02162001807,1.2065302162001807],["2016-04-21",120288.67031492617,1.2028867031492618],["2016-04-28",119020.98039191835,1.1902098039191835],["2016-05-05",118343.43093009469,1.183434309300947],["2016-05-12",119789.94505005916,1.1978994505005915],["2016-05-19",121577.94464403013,1.2157794464403013],["2016-05-26",126167.58061286286,1.2616758061286286],["2016-06-03",127504.89485708425,1.2750489485708425],["2016-06-10",127173.2320451339,1.271732320451339],["2016-06-17",127094.88545616165,1.2709488545616165],["2016-06-24",125263.0943590031,1.252630943590031],["2016-07-01",128291.31594835945,1.2829131594835945],["2016-07-11",132336.75171583582,1.3233675171583583],["2016-07-18",134404.74893077108,1.3440474893077108],["2016-07-25",137373.71063583967,1.3737371063583967],["2016-08-01",139610.4654351017,1.3961046543510172],["2016-08-08",141002.20199952566,1.4100220199952567],["2016-08-15",143472.75702633493,1.4347275702633493],["2016-08-22",143685.07266595575,1.4368507266595576],["2016-08-29",144200.66333992832,1.4420066333992831],["2016-09-06",145248.8265910417,1.452488265910417],["2016-09-13",139671.12948781304,1.3967112948781304],["2016-09-20",142429.5347568632,1.424295347568632],["2016-09-27",145929.51822376135,1.4592951822376135],["2016-10-04",146236.80666168535,1.4623680666168535],["2016-10-11",144767.12904263195,1.4476712904263194],["2016-10-18",145409.5025777287,1.454095025777287],["2016-10-25",149767.42315522395,1.4976742315522396],["2016-11-01",146258.46103110333,1.4625846103110334],["2016-11-08",147826.25722008443,1.4782625722008442],["2016-11-15",149637.49326185643,1.4963749326185642],["2016-11-22",157031.9990407863,1.5703199904078629],["2016-11-30",154974.54011500417,1.5497454011500418],["2016-12-07",157513.58881554275,1.5751358881554276],["2016-12-14",159755.21286065195,1.5975521286065195],["2016-12-21",163859.77220193634,1.6385977220193635],["2016-12-29",165401.95366722147,1.6540195366722148],["2017-01-06",164068.5330002178,1.6406853300021782],["2017-01-13",165139.18862546358,1.6513918862546357],["2017-01-23",166105.46470795432,1.6610546470795433],["2017-01-30",170562.88056272425,1.7056288056272426],["2017-02-06",176207.4646400652,1.762074646400652],["2017-02-13",175077.2751826087,1.750772751826087],["2017-02-21",178831.02174901043,1.7883102174901042],["2017-02-28",175364.72304611583,1.7536472304611583],["2017-03-07",173809.00043705787,1.7380900043705787],["2017-03-14",176950.3837842766,1.769503837842766],["2017-03-21",178231.58490737795,1.7823158490737796],["2017-03-28",180755.77076897817,1.8075577076897817],["2017-04-04",179787.95916992117,1.7978795916992116],["2017-04-11",177058.940682167,1.77058940682167],["2017-04-19",177276.32179449045,1.7727632179449044],["2017-04-26",182361.31802847626,1.8236131802847626],["2017-05-03",182107.2548615808,1.821072548615808],["2017-05-10",188970.3149601941,1.8897031496019412],["2017-05-17",189711.76137520646,1.8971176137520647],["2017-05-24",196302.0201866642,1.9630202018666418],["2017-06-01",199669.12288426224,1.9966912288426224],["2017-06-08",209598.53101463953,2.0959853101463954],["2017-06-15",200600.59431485157,2.0060059431485158],["2017-06-22",207854.9537457325,2.078549537457325],["2017-06-29",199371.26211805013,1.9937126211805014],["2017-07-07",200826.3163915333,2.0082631639153328],["2017-07-14",211930.8653950232,2.119308653950232],["2017-07-21",214750.5393007981,2.147505393007981],["2017-07-28",212812.31821711757,2.128123182171176],["2017-08-04",211962.48083466664,2.1196248083466664],["2017-08-11",206461.32139035955,2.0646132139035953],["2017-08-18",209000.88125234185,2.0900088125234184],["2017-08-25",210344.1943557575,2.103441943557575],["2017-09-01",216617.37013227015,2.1661737013227014],["2017-09-11",216219.06743352348,2.1621906743352346],["2017-09-18",223403.0677850964,2.234030677850964],["2017-09-25",214650.00655073626,2.1465000655073627],["2017-10-02",221284.08231694222,2.2128408231694223],["2017-10-09",226211.31894141965,2.2621131894141966],["2017-10-16",233400.5824964248,2.334005824964248],["2017-10-23",232328.37614758778,2.323283761475878],["2017-10-30",237004.8766082732,2.370048766082732],["2017-11-06",242394.7543151569,2.423947543151569],["2017-11-13",242042.6885175109,2.4204268851751087],["2017-11-20",244045.13820733974,2.4404513820733973],["2017-11-28",245502.62320030376,2.4550262320030374],["2017-12-05",228821.3557990864,2.288213557990864],["2017-12-12",232141.5884887341,2.3214158848873407],["2017-12-19",237563.4775855167,2.375634775855167],["2017-12-27",236441.03569585516,2.3644103569585515],["2018-01-04",247691.901961043,2.4769190196104303],["2018-01-11",252641.79307896888,2.526417930789689],["2018-01-19",259810.44160344772,2.5981044160344773],["2018-01-26",268103.8474688724,2.681038474688724],["2018-02-02",259035.60194637737,2.5903560194637736],["2018-02-09",250151.3019883273,2.501513019883273],["2018-02-16",260738.07827881136,2.6073807827881135],["2018-02-26",267216.13670419273,2.672161367041927],["2018-03-05",261902.213938185,2.6190221393818502],["2018-03-12",273500.3182015296,2.735003182015296],["2018-03-19",264701.10991696635,2.6470110991696636],["2018-03-26",262659.0318578031,2.6265903185780313],["2018-04-03",248274.5198033873,2.482745198033873],["2018-04-10",252863.50231799844,2.5286350231799846],["2018-04-17",260031.60494932596,2.6003160494932596],["2018-04-24",246040.20515617036,2.4604020515617036],["2018-05-01",252732.1957508591,2.527321957508591],["2018-05-08",262785.6795110704,2.6278567951107044],["2018-05-15",263925.9183389266,2.6392591833892665],["2018-05-22",264018.2016129025,2.640182016129025],["2018-05-30",269745.1964340654,2.697451964340654],["2018-06-06",281347.7343231626,2.813477343231626],["2018-06-13",280470.9648258627,2.804709648258627],["2018-06-20",280793.4904565996,2.8079349045659963],["2018-06-27",262734.2156541865,2.627342156541865],["2018-07-05",268269.86543602194,2.6826986543602196],["2018-07-12",275500.45113549265,2.7550045113549264],["2018-07-19",277898.35997536994,2.7789835997536994],["2018-07-26",281419.63769609225,2.8141963769609224],["2018-08-02",280093.62526093685,2.8009362526093686],["2018-08-09",284039.15938304114,2.8403915938304114],["2018-08-16",279936.9162074127,2.7993691620741274],["2018-08-23",286640.97963526496,2.8664097963526496],["2018-08-30",298679.263263995,2.98679263263995],["2018-09-07",293095.37493953406,2.9309537493953406],["2018-09-14",301459.16116467735,3.0145916116467735],["2018-09-21",296040.21166527405,2.9604021166527406],["2018-09-28",302580.51086285774,3.0258051086285773],["2018-10-05",290037.4927683088,2.900374927683088],["2018-10-12",274607.77277487406,2.7460777277487405],["2018-10-19",265439.82798924315,2.6543982798924315],["2018-10-26",243605.9488312991,2.4360594883129907],["2018-11-02",256324.84010476642,2.563248401047664],["2018-11-09",255249.872844956,2.55249872844956],["2018-11-16",239006.1282341357,2.3900612823413567],["2018-11-26",232781.71749193192,2.327817174919319],["2018-12-03",250227.9415595922,2.502279415595922],["2018-12-11",232251.18585069268,2.322511858506927],["2018-12-18",228224.9276400932,2.282249276400932],["2018-12-26",218183.0832574729,2.181830832574729],["2019-01-03",213290.0362654447,2.132900362654447],["2019-01-10",231548.07354504697,2.31548073545047],["2019-01-17",235757.4945516191,2.357574945516191],["2019-01-25",244606.18235587503,2.4460618235587503],["2019-02-01",242990.84871861053,2.4299084871861054],["2019-02-08",243524.73961741308,2.4352473961741308],["2019-02-15",250838.88791448827,2.5083888791448827],["2019-02-25",255644.56718380708,2.556445671838071],["2019-03-04",254792.51921449282,2.547925192144928],["2019-03-11",255310.7921057967,2.553107921057967],["2019-03-18",263094.1028547703,2.6309410285477033],["2019-03-25",268123.9332491198,2.681239332491198],["2019-04-01",275354.26593826455,2.7535426593826453],["2019-04-08",283187.05021958775,2.8318705021958777],["2019-04-15",281656.5321660419,2.816565321660419],["2019-04-23",288462.29419938783,2.8846229419938783],["2019-04-30",285879.91410611395,2.8587991410611395],["2019-05-07",276952.8899719881,2.769528899719881],["2019-05-14",268982.23341583094,2.6898223341583094],["2019-05-21",265097.43999787624,2.6509743999787623],["2019-05-29",256395.44642878242,2.563954464287824],["2019-06-05",258189.8921783552,2.581898921783552],["2019-06-12",267741.15343142394,2.6774115343142393],["2019-06-19",271637.35260329646,2.7163735260329647],["2019-06-26",274646.1035267907,2.746461035267907],["2019-07-03",282569.7449289459,2.825697449289459],["2019-07-11",286861.5194332106,2.868615194332106],["2019-07-18",291293.5505817141,2.9129355058171407],["2019-07-25",294998.96453397605,2.9499896453397603],["2019-08-01",284209.5462092155,2.842095462092155],["2019-08-08",283605.91880503256,2.8360591880503256],["2019-08-15",271079.5273128765,2.710795273128765],["2019-08-22",285377.10977950523,2.8537710977950526],["2019-08-29",284010.54102333466,2.8401054102333467],["2019-09-06",291524.68949812837,2.9152468949812835],["2019-09-13",294134.09005835064,2.9413409005835063],["2019-09-20",289843.3524351985,2.8984335243519848],["2019-09-27",285424.79932273185,2.8542479932273186],["2019-10-04",290247.7123152384,2.9024771231523836],["2019-10-11",294583.57397262723,2.9458357397262724],["2019-10-18",297413.17415636225,2.9741317415636224],["2019-10-25",308168.0177975738,3.081680177975738],["2019-11-01",310869.89732077095,3.1086989732077095],["2019-11-08",315917.24768596265,3.1591724768596263],["2019-11-15",319332.9208421205,3.1933292084212046],["2019-11-22",319360.25688261294,3.1936025688261296],["2019-12-02",318863.9851241084,3.1886398512410836],["2019-12-09",321449.3625907029,3.214493625907029],["2019-12-16",335176.759743728,3.35176759743728],["2019-12-23",345075.86665710283,3.450758666571028],["2019-12-31",344700.9028413014,3.447009028413014],["2020-01-08",352188.0366811916,3.521880366811916],["2020-01-15",355286.1231061481,3.552861231061481],["2020-01-23",364891.19695527985,3.6489119695527985],["2020-01-30",357075.18915372906,3.5707518915372907],["2020-02-06",368244.86541862163,3.6824486541862163],["2020-02-13",383504.6928066783,3.835046928066783],["2020-02-21",382598.78047928604,3.8259878047928604],["2020-02-28",348217.13027605496,3.4821713027605496],["2020-03-06",350919.95665687317,3.5091995665687317],["2020-03-13",324585.04354952107,3.245850435495211],["2020-03-20",287436.0980534915,2.874360980534915],["2020-03-27",326196.2451755307,3.2619624517553074],["2020-04-03",318864.61976716993,3.1886461976716993],["2020-04-13",353205.97701026476,3.5320597701026477],["2020-04-20",373829.7767075026,3.738297767075026],["2020-04-27",379716.77604143665,3.7971677604143665],["2020-05-04",372136.3276603436,3.721363276603436],["2020-05-11",394441.56180505024,3.9444156180505026],["2020-05-18",401187.26447211433,4.0118726447211435],["2020-05-26",403041.3694554098,4.030413694554098],["2020-06-02",411374.2902788294,4.113742902788294],["2020-06-09",426293.1079398376,4.262931079398376],["2020-06-16",424052.59975338576,4.240525997533857],["2020-06-23",434514.8390920685,4.345148390920685],["2020-06-30",433171.7954968522,4.331717954968522],["2020-07-08",456681.55248651985,4.5668155248651985],["2020-07-15",456968.93256359105,4.569689325635911],["2020-07-22",472650.0443085283,4.726500443085283],["2020-07-29",487850.95033023745,4.878509503302374],["2020-08-05",514586.14656052453,5.145861465605245],["2020-08-12",511671.71181801986,5.1167171181801985],["2020-08-19",520675.21926109714,5.206752192610971],["2020-08-26",545914.0484315509,5.459140484315508],["2020-09-02",579579.4489567783,5.795794489567783],["2020-09-10",516676.2442736778,5.166762442736778],["2020-09-17",515818.9014665951,5.158189014665951],["2020-09-24",509397.1917055895,5.093971917055895],["2020-10-01",547277.8717568496,5.472778717568496],["2020-10-08",555823.4672914535,5.558234672914535],["2020-10-15",561784.4776382198,5.617844776382198],["2020-10-22",545869.7247099302,5.458697247099303],["2020-10-29",533169.7100171107,5.331697100171107],["2020-11-05",574191.118001029,5.74191118001029],["2020-11-12",557690.7875825623,5.576907875825623],["2020-11-19",566920.5496036792,5.669205496036792],["2020-11-27",572100.9398698602,5.721009398698602],["2020-12-04",589292.3381053234,5.892923381053234],["2020-12-11",576807.74197689,5.7680774197689],["2020-12-18",592217.2958434062,5.9221729584340626],["2020-12-28",587048.6744350055,5.870486744350055],["2021-01-05",596909.2842795897,5.969092842795897],["2021-01-12",606646.266615623,6.06646266615623],["2021-01-20",614209.7681862953,6.1420976818629525],["2021-01-27",597628.2213220996,5.976282213220996],["2021-02-03",616403.0894864252,6.1640308948642515],["2021-02-10",642822.9073738494,6.428229073738494],["2021-02-18",644478.9588850065,6.444789588850065],["2021-02-25",602145.0807438262,6.021450807438263],["2021-03-04",573043.1960679799,5.730431960679799],["2021-03-11",598552.0701461738,5.985520701461739],["2021-03-18",586232.8904643502,5.862328904643502],["2021-03-25",584433.6448977991,5.844336448977991],["2021-04-01",629562.4250820238,6.2956242508202385],["2021-04-09",648655.7857072612,6.4865578570726115],["2021-04-16",665859.7111715002,6.658597111715001],["2021-04-23",656601.66681814,6.566016668181399],["2021-04-30",650067.6765178835,6.500676765178835],["2021-05-07",644594.0833178237,6.445940833178237],["2021-05-14",624630.2033351857,6.246302033351856],["2021-05-21",637075.5123137515,6.370755123137515],["2021-05-28",667100.0062323817,6.671000062323817],["2021-06-07",688379.5902693179,6.883795902693178],["2021-06-14",702790.8608227667,7.0279086082276665],["2021-06-21",702804.5712483346,7.028045712483346],["2021-06-28",736634.0586919575,7.366340586919575],["2021-07-06",757503.1652673587,7.575031652673586],["2021-07-13",752005.465593516,7.52005465593516],["2021-07-20",719637.0896530373,7.1963708965303725],["2021-07-27",740305.443283805,7.403054432838051],["2021-08-03",774587.1125420339,7.745871125420339],["2021-08-10",767718.6063481235,7.677186063481235],["2021-08-17",758117.9829913665,7.5811798299136655],["2021-08-24",797758.3265486828,7.977583265486827],["2021-08-31",818567.6707229245,8.185676707229245],["2021-09-08",815447.8448426336,8.154478448426335],["2021-09-15",819908.4076258313,8.199084076258313],["2021-09-22",802604.121700643,8.02604121700643],["2021-09-29",762098.2056611307,7.620982056611307],["2021-10-06",767055.0210845843,7.6705502108458425],["2021-10-13",777772.8785852114,7.777728785852114],["2021-10-20",814576.6179810732,8.145766179810732],["2021-10-27",854837.0473584865,8.548370473584864],["2021-11-03",905322.8447798884,9.053228447798883],["2021-11-10",954947.6445975332,9.549476445975332],["2021-11-17",975261.066846884,9.75261066846884],["2021-11-24",1020186.6077201798,10.201866077201798],["2021-12-02",996040.9814319087,9.960409814319087],["2021-12-09",972507.4181694178,9.725074181694177],["2021-12-16",942221.4890944391,9.42221489094439],["2021-12-23",980302.9172376563,9.803029172376563],["2021-12-31",975193.2670070559,9.751932670070559],["2022-01-07",916615.5800504026,9.166155800504026],["2022-01-14",925021.7189590244,9.250217189590245],["2022-01-24",824787.6244646165,8.247876244646164],["2022-01-31",842587.5165648325,8.425875165648325],["2022-02-07",846107.6212541858,8.461076212541858],["2022-02-14",824228.9994495312,8.242289994495312],["2022-02-22",807498.7649017468,8.074987649017467],["2022-03-01",805872.8988977437,8.058728988977437],["2022-03-08",754476.0515424138,7.544760515424137],["2022-03-15",786394.5673696276,7.863945673696277],["2022-03-22",866648.9834841131,8.666489834841132],["2022-03-29",915538.4984240987,9.155384984240987],["2022-04-05",847617.4912912284,8.476174912912285],["2022-04-12",753961.6633910594,7.539616633910594],["2022-04-20",759580.7365331621,7.595807365331621],["2022-04-27",683185.6325390241,6.831856325390241],["2022-05-04",737747.0031563796,7.377470031563796],["2022-05-11",642034.3192109192,6.4203431921091925],["2022-05-18",657132.2379464761,6.571322379464761],["2022-05-25",653948.5703041053,6.539485703041053],["2022-06-02",728849.5748140329,7.2884957481403285],["2022-06-09",682940.9315825809,6.829409315825809],["2022-06-16",603027.4052856814,6.0302740528568135],["2022-06-24",650434.3306949753,6.504343306949753],["2022-07-01",582428.6092423612,5.824286092423612],["2022-07-11",601197.4450731081,6.01197445073108],["2022-07-18",619182.8724722296,6.1918287247222965],["2022-07-25",650935.362481434,6.50935362481434],["2022-08-01",699666.6435486217,6.996666435486217],["2022-08-08",699744.3256934788,6.997443256934788],["2022-08-15",727224.1379561455,7.272241379561454],["2022-08-22",671400.0089962343,6.714000089962343],["2022-08-29",640659.7892167877,6.406597892167877],["2022-09-06",589016.5394573029,5.890165394573029],["2022-09-13",583549.2608705008,5.8354926087050085],["2022-09-20",572740.7231746316,5.727407231746316],["2022-09-27",540044.5737399299,5.400445737399299],["2022-10-04",566061.4976970565,5.660614976970565],["2022-10-11",505350.37392990367,5.053503739299036],["2022-10-18",516514.17704857397,5.165141770485739],["2022-10-25",552446.9161145698,5.5244691611456975],["2022-11-01",540705.3531067396,5.407053531067396],["2022-11-08",563571.3156057737,5.635713156057737],["2022-11-15",632661.3088865064,6.326613088865064],["2022-11-22",622135.7826216317,6.221357826216318],["2022-11-30",645239.1459236691,6.452391459236691],["2022-12-07",612085.3205585381,6.120853205585381],["2022-12-14",642946.1333794034,6.429461333794034],["2022-12-21",614406.289118024,6.144062891180241],["2022-12-29",580835.8500070935,5.808358500070935],["2023-01-06",587183.1701785094,5.871831701785094],["2023-01-13",639293.1908084992,6.392931908084992],["2023-01-23",684088.1095841272,6.840881095841272],["2023-01-30",675925.3594225238,6.759253594225237],["2023-02-06",723907.8892084553,7.239078892084553],["2023-02-13",735459.1391169359,7.354591391169359],["2023-02-21",698633.6547451859,6.986336547451859],["2023-02-28",734850.327789419,7.3485032778941894],["2023-03-07",743541.8701048078,7.435418701048078],["2023-03-14",764426.937391282,7.644269373912819],["2023-03-21",814230.7877495585,8.142307877495584],["2023-03-28",810419.9724602955,8.104199724602955],["2023-04-04",836916.4739140861,8.369164739140862],["2023-04-12",812973.222575845,8.129732225758449],["2023-04-19",830492.8494958613,8.304928494958613],["2023-04-26",809311.9820103194,8.093119820103194],["2023-05-03",821120.7819256585,8.211207819256584],["2023-05-10",859595.939587654,8.59595939587654],["2023-05-17",895067.1854236602,8.950671854236601],["2023-05-24",905609.1733054313,9.056091733054313],["2023-06-01",1070037.4125304713,10.700374125304714],["2023-06-08",1054845.8244800363,10.548458244800363],["2023-06-15",1130116.1284017705,11.301161284017704],["2023-06-23",1094674.3998741403,10.946743998741402],["2023-06-30",1110830.8802847213,11.108308802847212],["2023-07-10",1104223.272766234,11.04223272766234],["2023-07-17",1183146.784800337,11.831467848003369],["2023-07-24",1140092.2781548048,11.400922781548049],["2023-07-31",1178657.7628481016,11.786577628481016],["2023-08-07",1165620.3265918894,11.656203265918894],["2023-08-14",1128607.3764006516,11.286073764006517],["2023-08-21",1162903.9804167845,11.629039804167846],["2023-08-28",1157293.0646143686,11.572930646143686],["2023-09-05",1200564.6841878085,12.005646841878086],["2023-09-12",1137316.7582309146,11.373167582309145],["2023-09-19",1110443.6283347623,11.104436283347622],["2023-09-26",1065116.2048221766,10.651162048221765],["2023-10-03",1090642.1971202437,10.906421971202438],["2023-10-10",1149290.9043052336,11.492909043052336],["2023-10-17",1127191.1732532193,11.271911732532194],["2023-10-24",1111090.054990423,11.11090054990423],["2023-10-31",1066588.4366232327,10.665884366232326],["2023-11-07",1172823.6616090667,11.728236616090667],["2023-11-14",1250112.9926930165,12.501129926930165],["2023-11-21",1254718.1252053373,12.547181252053374],["2023-11-29",1237121.173688861,12.371211736888611],["2023-12-06",1184650.8726982044,11.846508726982044],["2023-12-13",1268496.8489232347,12.684968489232347],["2023-12-20",1269138.6926730426,12.691386926730427],["2023-12-28",1310498.6202658615,13.104986202658615],["2024-01-05",1271212.4626448532,12.712124626448531],["2024-01-12",1372376.6201782944,13.723766201782944],["2024-01-22",1484717.2661421655,14.847172661421656],["2024-01-29",1544460.7752490202,15.444607752490201],["2024-02-05",1637355.8334716766,16.373558334716765],["2024-02-12",1690364.016901945,16.90364016901945],["2024-02-20",1632523.2774599034,16.325232774599034],["2024-02-27",1782205.8540959593,17.822058540959592],["2024-03-05",1911753.9691098752,19.117539691098752],["2024-03-12",1992301.4792270977,19.923014792270976],["2024-03-19",1933635.223853282,19.336352238532818],["2024-03-26",1987403.3858597844,19.874033858597844],["2024-04-03",1954662.385939522,19.54662385939522],["2024-04-10",1913820.7055495412,19.13820705549541],["2024-04-17",1838458.2170167435,18.384582170167434],["2024-04-24",1773033.2366632852,17.73033236663285],["2024-05-01",1800311.4795856006,18.003114795856007],["2024-05-08",1937335.6674066472,19.37335667406647],["2024-05-15",2026087.212407198,20.26087212407198],["2024-05-22",2033049.5853325992,20.330495853325992],["2024-05-30",2222098.702568736,22.22098702568736],["2024-06-06",2369559.259171152,23.69559259171152],["2024-06-13",2512109.6007809397,25.121096007809395],["2024-06-21",2477369.847052035,24.773698470520348],["2024-06-28",2436533.02484154,24.3653302484154],["2024-07-08",2545998.107743291,25.45998107743291],["2024-07-15",2538663.642769082,25.38663642769082],["2024-07-22",2415338.7849263,24.153387849262998],["2024-07-29",2212599.347136942,22.125993471369423],["2024-08-05",2024045.2869757463,20.240452869757462],["2024-08-12",2168914.204428974,21.689142044289742],["2024-08-19",2493651.7232628185,24.936517232628184],["2024-08-26",2424068.713527218,24.24068713527218],["2024-09-03",2153851.3732259083,21.538513732259084],["2024-09-10",2151716.028283642,21.51716028283642],["2024-09-17",2294042.276792518,22.940422767925178],["2024-09-24",2395198.274601553,23.95198274601553],["2024-10-01",2335962.5174275283,23.359625174275283],["2024-10-08",2569789.159588467,25.69789159588467],["2024-10-15",2528183.8766897023,25.28183876689702],["2024-10-22",2684450.1403319305,26.844501403319306],["2024-10-29",2675529.777182632,26.75529777182632],["2024-11-05",2624161.0861230926,26.241610861230924],["2024-11-12",2744459.78924505,27.4445978924505],["2024-11-19",2703424.668086096,27.03424668086096],["2024-11-26",2583971.020207295,25.83971020207295],["2024-12-04",2725273.2025469756,27.252732025469754],["2024-12-11",2649906.7404190693,26.499067404190694],["2024-12-18",2518660.572706509,25.18660572706509],["2024-12-26",2690464.7865541643,26.90464786554164],["2025-01-03",2738029.299849161,27.38029299849161],["2025-01-13",2575401.726438892,25.75401726438892],["2025-01-21",2725086.264777123,27.25086264777123],["2025-01-28",2516883.8290651715,25.168838290651717],["2025-02-04",2411886.595695437,24.11886595695437],["2025-02-11",2592597.8110171375,25.925978110171375],["2025-02-19",2659146.1108832927,26.591461108832927],["2025-02-26",2509171.563105176,25.091715631051763],["2025-03-05",2296987.367897891,22.96987367897891],["2025-03-12",2251837.082330199,22.51837082330199],["2025-03-19",2287584.864042309,22.87584864042309],["2025-03-26",2230423.882710856,22.30423882710856],["2025-04-02",2164244.5886322325,21.642445886322324],["2025-04-09",2209623.3182120803,22.096233182120802],["2025-04-16",2039873.612529753,20.39873612529753],["2025-04-24",2108506.128270967,21.08506128270967],["2025-05-01",2209569.988837487,22.09569988837487],["2025-05-08",2305024.026201361,23.05024026201361],["2025-05-15",2595385.2475383515,25.953852475383513],["2025-05-22",2558750.1559214103,25.587501559214104],["2025-05-30",2590606.141597186,25.906061415971863],["2025-06-06",2712589.6673725084,27.125896673725084],["2025-06-13",2724138.847838876,27.241388478388757],["2025-06-23",2769490.2177717267,27.694902177717267],["2025-06-30",3003440.484595332,30.03440484595332],["2025-07-08",3026022.379210575,30.26022379210575],["2025-07-15",3199297.6534076435,31.992976534076437],["2025-07-22",3146975.413057096,31.46975413057096],["2025-07-29",3308232.010852523,33.08232010852523],["2025-08-05",3327759.6333426214,33.27759633342622],["2025-08-12",3435383.2148346226,34.35383214834623],["2025-08-19",3294776.650479205,32.94776650479205],["2025-08-26",3380729.10714354,33.8072910714354],["2025-09-03",3234632.4765614043,32.34632476561404],["2025-09-10",3398712.2862847038,33.98712286284704],["2025-09-17",3308617.2960694083,33.086172960694086],["2025-09-24",3410464.0661248523,34.104640661248524],["2025-10-01",3557304.579563352,35.57304579563352],["2025-10-08",3673443.0563880582,36.73443056388058],["2025-10-15",3553721.666115483,35.53721666115483],["2025-10-22",3536677.925771425,35.36677925771425],["2025-10-29",3987539.252438768,39.87539252438768],["2025-11-05",3786776.2799494537,37.867762799494535],["2025-11-12",3757253.540665728,37.57253540665728],["2025-11-19",3601491.048035387,36.01491048035387],["2025-11-26",3560804.6605845555,35.60804660584555],["2025-12-04",3607134.9505093484,36.07134950509349],["2025-12-11",3610469.955727685,36.104699557276845],["2025-12-18",3422063.3159729275,34.220633159729275],["2025-12-26",3689294.061083751,36.892940610837506],["2026-01-05",3683933.558260001,36.83933558260001],["2026-01-12",3658030.894205398,36.58030894205398],["2026-01-20",3576066.202203665,35.76066202203665],["2026-01-27",3784816.7823585426,37.84816782358543],["2026-02-03",3621847.830362668,36.218478303626675],["2026-02-10",3716839.615749156,37.168396157491564],["2026-02-18",3695919.19656363,36.9591919656363],["2026-02-25",3826884.4719404266,38.268844719404264],["2026-03-04",3620386.708099036,36.20386708099036],["2026-03-11",3678712.9180816556,36.78712918081656],["2026-03-18",3572225.983135048,35.72225983135048],["2026-03-25",3565848.254628168,35.65848254628168],["2026-04-01",3502017.463350934,35.02017463350934],["2026-04-09",3727485.4634476467,37.27485463447647],["2026-04-16",4017173.3369886507,40.17173336988651],["2026-04-23",4105510.0769659323,41.055100769659326],["2026-04-30",4173523.9102953398,41.7352391029534],["2026-05-07",4396100.244846241,43.96100244846241],["2026-05-14",4792830.199627378,47.92830199627378],["2026-05-21",4555678.67480186,45.5567867480186],["2026-05-29",4584163.740761371,45.84163740761371],["2026-06-05",4396575.561990533,43.96575561990533],["2026-06-12",4502472.836646262,45.02472836646262],["2026-06-22",4657262.820924032,46.572628209240314],["2026-06-29",4438841.437471312,44.388414374713115],["2026-07-07",4357841.745171309,43.578417451713094],["2026-07-14",4610297.596368498,46.10297596368498],["2026-07-21",4524342.475635156,45.24342475635156],["2026-07-28",4214293.24839043,42.142932483904296],["2026-08-04",4604852.18166183,46.048521816618305],["2026-08-11",4631783.983421827,46.31783983421827],["2026-08-18",4633538.688033416,46.33538688033416],["2026-08-25",4520530.00856974,45.205300085697395],["2026-09-01",4534461.651306953,45.34461651306953],["2026-09-09",4710444.432403657,47.104444324036564],["2026-09-16",4525240.039623978,45.25240039623978],["2026-09-23",4853941.807889995,48.53941807889995],["2026-09-30",4904563.769511716,49.045637695117165],["2026-10-07",5104881.730613426,51.04881730613426],["2026-10-13",4894403.529298782,48.94403529298782]]},{"variant":"core","policy":"banded_quarterly","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":879593.0103155724,"cagr":0.37815103619583823,"realCagr":0.3445375962886228,"maxDrawdown":-0.38645742151138573,"volatility":0.28726505444438016,"maxUnderwater":355,"cost":1211.6078692321594,"traded":1203395.0201807283,"fills":556,"events":23,"maxParticipation":0.0001185886044423062,"pending":96.90282232509708,"curve":[["2020-01-02",99909.98268321886,0.9990998268321886],["2020-01-09",100485.11777284487,1.0048511777284486],["2020-01-16",101630.18478580622,1.0163018478580623],["2020-01-24",102007.4651804527,1.020074651804527],["2020-01-31",99340.24905396132,0.9934024905396132],["2020-02-07",103650.93332049476,1.0365093332049475],["2020-02-14",107156.5494040945,1.0715654940409451],["2020-02-24",100792.07669639694,1.0079207669639694],["2020-03-02",99266.33250650708,0.9926633250650708],["2020-03-09",89554.14938165029,0.8955414938165029],["2020-03-16",78592.82252344825,0.7859282252344825],["2020-03-23",79189.82396152004,0.7918982396152004],["2020-03-30",90598.8149290011,0.905988149290011],["2020-04-06",92464.06507425428,0.9246406507425428],["2020-04-14",98200.60797046764,0.9820060797046763],["2020-04-21",95331.2226227352,0.9533122262273519],["2020-04-28",99204.43795580896,0.9920443795580896],["2020-05-05",100808.25140045628,1.0080825140045628],["2020-05-12",102468.88759632339,1.0246888759632338],["2020-05-19",105160.87195065033,1.0516087195065034],["2020-05-27",107443.29579330658,1.0744329579330658],["2020-06-03",111161.79752401474,1.1116179752401474],["2020-06-10",115088.57867117671,1.1508857867117672],["2020-06-17",114180.80193999379,1.1418080193999378],["2020-06-24",113557.60011220296,1.1355760011220295],["2020-07-01",116245.71028909006,1.1624571028909005],["2020-07-09",122322.71003747468,1.2232271003747468],["2020-07-16",120523.9238061785,1.205239238061785],["2020-07-23",121112.7878627176,1.211127878627176],["2020-07-30",124937.76661098961,1.249377666109896],["2020-08-06",129565.67181436032,1.2956567181436032],["2020-08-13",128518.75391494203,1.2851875391494203],["2020-08-20",130385.97818713606,1.3038597818713606],["2020-08-27",134611.97189335388,1.3461197189335388],["2020-09-03",134489.9461811531,1.3448994618115309],["2020-09-11",128753.79553680986,1.2875379553680986],["2020-09-18",127956.20728948849,1.2795620728948849],["2020-09-25",129250.14013002173,1.2925014013002172],["2020-10-02",131110.45384615017,1.3111045384615017],["2020-10-09",137774.0611964051,1.377740611964051],["2020-10-16",138517.4793496918,1.385174793496918],["2020-10-23",138530.31877995902,1.3853031877995903],["2020-10-30",132052.94314252102,1.3205294314252103],["2020-11-06",144918.05683185617,1.4491805683185617],["2020-11-13",143232.99736768546,1.4323299736768547],["2020-11-20",142997.85861622583,1.4299785861622583],["2020-11-30",146469.88375583402,1.46469883755834],["2020-12-07",151040.44184901228,1.5104044184901229],["2020-12-14",148419.92727257396,1.4841992727257396],["2020-12-21",151012.50889259062,1.5101250889259061],["2020-12-29",151479.54333112016,1.5147954333112017],["2021-01-06",151372.2505240821,1.513722505240821],["2021-01-13",155491.53861447153,1.5549153861447154],["2021-01-21",163811.04268152136,1.6381104268152136],["2021-01-28",159280.14798753,1.5928014798753],["2021-02-04",164097.59143359776,1.6409759143359777],["2021-02-11",169764.31056499694,1.6976431056499695],["2021-02-19",169291.2263243297,1.6929122632432971],["2021-02-26",163204.8993877683,1.632048993877683],["2021-03-05",159607.74053697658,1.5960774053697657],["2021-03-12",161203.78983240548,1.6120378983240549],["2021-03-19",161226.2856516306,1.612262856516306],["2021-03-26",165256.80259470988,1.6525680259470987],["2021-04-05",174789.39767066503,1.7478939767066504],["2021-04-12",176659.11123152362,1.7665911123152362],["2021-04-19",175582.32665694237,1.7558232665694238],["2021-04-26",178289.53812877322,1.7828953812877322],["2021-05-03",175517.91735462303,1.7551791735462303],["2021-05-10",171510.0757258153,1.715100757258153],["2021-05-17",171637.70581549453,1.7163770581549453],["2021-05-24",176952.82816408924,1.7695282816408924],["2021-06-01",179302.67504662168,1.7930267504662167],["2021-06-08",182292.81454760363,1.8229281454760362],["2021-06-15",185019.58650135982,1.8501958650135983],["2021-06-22",186223.96342581528,1.8622396342581529],["2021-06-29",190618.98044525486,1.9061898044525485],["2021-07-07",192931.2262928933,1.929312262928933],["2021-07-14",194254.29227547164,1.9425429227547164],["2021-07-21",193262.35388384256,1.9326235388384256],["2021-07-28",196842.8115142289,1.968428115142289],["2021-08-04",199348.99829503617,1.9934899829503618],["2021-08-11",197259.50213518844,1.9725950213518844],["2021-08-18",193876.60532433263,1.9387660532433264],["2021-08-25",202947.7796592007,2.029477796592007],["2021-09-01",206245.81813543141,2.062458181354314],["2021-09-09",205292.08602643127,2.0529208602643125],["2021-09-16",206860.98086902205,2.0686098086902205],["2021-09-23",204096.83106678782,2.0409683106678784],["2021-09-30",193735.38883026352,1.937353888302635],["2021-10-07",196550.1865391924,1.9655018653919238],["2021-10-14",199957.3469417685,1.9995734694176852],["2021-10-21",204953.7309905209,2.049537309905209],["2021-10-28",209714.22200701095,2.0971422200701095],["2021-11-04",220976.2660859324,2.209762660859324],["2021-11-11",220851.90354487923,2.2085190354487922],["2021-11-18",227925.5350278733,2.279255350278733],["2021-11-26",219939.44221522068,2.199394422152207],["2021-12-03",217330.1664394976,2.1733016643949763],["2021-12-10",225423.71715201344,2.2542371715201344],["2021-12-17",218639.4264210986,2.186394264210986],["2021-12-27",230556.33844740904,2.3055633844740906],["2022-01-03",227522.4847824341,2.275224847824341],["2022-01-10",216284.6455194227,2.162846455194227],["2022-01-18",211948.51862091807,2.1194851862091806],["2022-01-25",195767.7013554677,1.957677013554677],["2022-02-01",205906.49657323715,2.0590649657323716],["2022-02-08",202837.91803738408,2.028379180373841],["2022-02-15",203102.16973273136,2.0310216973273136],["2022-02-23",186726.8884971587,1.867268884971587],["2022-03-02",194121.35556605013,1.9412135556605012],["2022-03-09",188162.19820444382,1.8816219820444382],["2022-03-16",193581.7594881009,1.9358175948810092],["2022-03-23",198038.70940272824,1.9803870940272825],["2022-03-30",205218.18603848972,2.052181860384897],["2022-04-06",195288.86447675354,1.9528886447675355],["2022-04-13",190033.4477775915,1.900334477775915],["2022-04-21",183334.47396888453,1.8333447396888454],["2022-04-28",182074.4258033309,1.820744258033309],["2022-05-05",175819.53867414614,1.7581953867414615],["2022-05-12",164338.5942200447,1.643385942200447],["2022-05-19",165878.822479963,1.6587882247996302],["2022-05-26",169870.87365163633,1.6987087365163633],["2022-06-03",174985.83549931564,1.7498583549931563],["2022-06-10",164321.79118914448,1.6432179118914447],["2022-06-17",155723.44037183872,1.5572344037183872],["2022-06-27",163890.55629986012,1.6389055629986011],["2022-07-05",156080.0155068916,1.560800155068916],["2022-07-12",156454.6382155289,1.564546382155289],["2022-07-19",165785.74505568342,1.6578574505568342],["2022-07-26",163327.87930850722,1.6332787930850723],["2022-08-02",176686.67467277986,1.7668667467277985],["2022-08-09",176679.72596948393,1.7667972596948394],["2022-08-16",186253.95929158607,1.8625395929158608],["2022-08-23",175259.77936040005,1.7525977936040005],["2022-08-30",167847.14411532338,1.6784714411532338],["2022-09-07",165325.7590007644,1.653257590007644],["2022-09-14",164196.0067541815,1.641960067541815],["2022-09-21",156786.14161770444,1.5678614161770446],["2022-09-28",153236.70811228358,1.5323670811228358],["2022-10-05",158741.92952011264,1.5874192952011263],["2022-10-12",143779.16126900917,1.4377916126900918],["2022-10-19",147581.15071633295,1.4758115071633295],["2022-10-26",152520.77748263374,1.5252077748263375],["2022-11-02",145237.69738952533,1.4523769738952532],["2022-11-09",149339.0898258156,1.493390898258156],["2022-11-16",164327.90372980497,1.6432790372980497],["2022-11-23",167637.62207052676,1.6763762207052677],["2022-12-01",171224.29306023792,1.7122429306023792],["2022-12-08",165910.27684293967,1.6591027684293966],["2022-12-15",163419.83088807904,1.6341983088807903],["2022-12-22",157890.51658147376,1.5789051658147375],["2022-12-30",158117.33588176998,1.5811733588176997],["2023-01-09",163257.2240692457,1.6325722406924572],["2023-01-17",171728.50790920632,1.7172850790920633],["2023-01-24",177574.5038252772,1.775745038252772],["2023-01-31",179243.73992589838,1.7924373992589837],["2023-02-07",191564.91361855972,1.9156491361855972],["2023-02-14",189873.045081391,1.89873045081391],["2023-02-22",178984.24199290518,1.789842419929052],["2023-03-01",181245.02232417374,1.8124502232417374],["2023-03-08",187465.59239182144,1.8746559239182143],["2023-03-15",186771.77825380783,1.8677177825380784],["2023-03-22",194543.52558564057,1.9454352558564056],["2023-03-29",197105.77920765136,1.9710577920765135],["2023-04-05",197050.22116229948,1.9705022116229949],["2023-04-13",198523.53021752732,1.9852353021752733],["2023-04-20",197520.88068056974,1.9752088068056974],["2023-04-27",201666.14572187766,2.0166614572187767],["2023-05-04",199033.5795950504,1.990335795950504],["2023-05-11",206055.5204113555,2.060555204113555],["2023-05-18",218371.7866760244,2.183717866760244],["2023-05-25",228480.46493176467,2.2848046493176466],["2023-06-02",238143.78707083708,2.3814378707083708],["2023-06-09",237825.3650856653,2.378253650856653],["2023-06-16",246608.06298462805,2.4660806298462803],["2023-06-26",240085.39155139556,2.4008539155139554],["2023-07-03",248020.74797447646,2.4802074797447644],["2023-07-11",246640.60140567584,2.4664060140567585],["2023-07-18",258766.78704522256,2.5876678704522256],["2023-07-25",253077.43412956956,2.530774341295696],["2023-08-01",259378.39158124666,2.5937839158124665],["2023-08-08",258342.36541295733,2.5834236541295734],["2023-08-15",253261.37197208952,2.5326137197208953],["2023-08-22",253636.05050024294,2.5363605050024294],["2023-08-29",261017.70883438698,2.6101770883438697],["2023-09-06",261597.46612760553,2.6159746612760553],["2023-09-13",258890.91512394146,2.5889091512394145],["2023-09-20",250461.4719375877,2.5046147193758768],["2023-09-27",245356.4429606269,2.4535644296062693],["2023-10-04",249521.562831433,2.49521562831433],["2023-10-11",261030.50360222097,2.6103050360222095],["2023-10-18",253971.58436854792,2.539715843685479],["2023-10-25",244852.7778179598,2.448527778179598],["2023-11-01",254101.0917625798,2.541010917625798],["2023-11-08",265538.1495865954,2.6553814958659543],["2023-11-15",276227.5655828121,2.7622756558281214],["2023-11-22",279471.5045119417,2.7947150451194167],["2023-11-30",275375.4805573171,2.753754805573171],["2023-12-07",275270.04234804964,2.7527004234804964],["2023-12-14",285597.7021058923,2.855977021058923],["2023-12-21",292063.5874292265,2.920635874292265],["2023-12-29",292219.0724510065,2.922190724510065],["2024-01-08",290566.43257178034,2.9056643257178036],["2024-01-16",297566.33388293075,2.9756633388293077],["2024-01-23",313075.74063202663,3.1307574063202663],["2024-01-30",320741.27585138014,3.2074127585138013],["2024-02-06",329816.4764405576,3.2981647644055765],["2024-02-13",335944.6627612849,3.359446627612849],["2024-02-21",331551.34928356856,3.3155134928356857],["2024-02-28",347693.6477437681,3.476936477437681],["2024-03-06",365057.70142121107,3.650577014212111],["2024-03-13",363728.4581097678,3.637284581097678],["2024-03-20",368918.00170005765,3.6891800170005764],["2024-03-27",372368.49708662654,3.723684970866265],["2024-04-04",370262.36468522943,3.7026236468522944],["2024-04-11",382857.707962965,3.82857707962965],["2024-04-18",359498.95275695634,3.5949895275695636],["2024-04-25",358922.26390298945,3.5892226390298947],["2024-05-02",361875.8882204884,3.618758882204884],["2024-05-09",378094.21739109093,3.7809421739109093],["2024-05-16",388386.8693189621,3.883868693189621],["2024-05-23",393315.24511933624,3.9331524511933624],["2024-05-31",388656.6230146072,3.8865662301460717],["2024-06-07",399802.56816752546,3.9980256816752546],["2024-06-14",420780.31621459057,4.207803162145906],["2024-06-24",411979.01441440335,4.119790144144034],["2024-07-01",420250.16532930813,4.202501653293082],["2024-07-09",434969.04493400117,4.349690449340011],["2024-07-16",428381.53906246537,4.283815390624654],["2024-07-23",411292.27921858075,4.112922792185808],["2024-07-30",378282.24457039114,3.7828224457039115],["2024-08-06",368623.16517701186,3.6862316517701186],["2024-08-13",392729.71342385595,3.9272971342385596],["2024-08-20",405841.4833749617,4.058414833749617],["2024-08-27",400200.2198101817,4.002002198101817],["2024-09-04",382134.99076182797,3.8213499076182798],["2024-09-11",395697.16415403655,3.9569716415403655],["2024-09-18",404255.90262517787,4.042559026251778],["2024-09-25",427569.9742268038,4.2756997422680385],["2024-10-02",423768.4659336662,4.237684659336662],["2024-10-09",437893.15475154476,4.378931547515448],["2024-10-16",432532.1251952306,4.325321251952306],["2024-10-23",432704.99833904655,4.327049983390466],["2024-10-30",441499.3952097886,4.414993952097886],["2024-11-06",449124.51297350146,4.491245129735015],["2024-11-13",449662.8246755346,4.496628246755346],["2024-11-20",443842.29056823347,4.4384229056823346],["2024-11-27",439924.7617075757,4.399247617075757],["2024-12-05",462449.73349335557,4.624497334933555],["2024-12-12",463013.1451232145,4.630131451232145],["2024-12-19",456975.5119595661,4.569755119595661],["2024-12-27",467345.3225841841,4.6734532258418415],["2025-01-06",487827.8019130406,4.878278019130406],["2025-01-14",467387.7444945,4.673877444945],["2025-01-22",507460.880217977,5.07460880217977],["2025-01-29",467628.48345843167,4.676284834584317],["2025-02-05",478196.20777665975,4.781962077766598],["2025-02-12",474715.9183242931,4.747159183242931],["2025-02-20",471704.81382034265,4.717048138203427],["2025-02-27",429633.4202804752,4.296334202804752],["2025-03-06",412401.5115706911,4.124015115706911],["2025-03-13",406478.33850084693,4.064783385008469],["2025-03-20",418053.1377654809,4.180531377654809],["2025-03-27",404919.35718960647,4.0491935718960645],["2025-04-03",371943.2172317613,3.7194321723176134],["2025-04-10",380081.3523119403,3.8008135231194027],["2025-04-17",373145.76487371523,3.7314576487371522],["2025-04-25",406309.2330835465,4.063092330835465],["2025-05-02",429100.154233835,4.29100154233835],["2025-05-09",429876.6810142417,4.298766810142417],["2025-05-16",465213.6473494346,4.6521364734943464],["2025-05-23",458782.3122616029,4.587823122616029],["2025-06-02",472208.87828228675,4.722088782822867],["2025-06-09",488379.30300123966,4.883793030012397],["2025-06-16",499915.3753618715,4.999153753618715],["2025-06-24",508767.58632889885,5.087675863288989],["2025-07-01",515332.3146893335,5.153323146893335],["2025-07-09",529334.9737828829,5.293349737828829],["2025-07-16",534451.9182903988,5.344519182903988],["2025-07-23",542831.1026419625,5.428311026419625],["2025-07-30",561344.9375976409,5.613449375976409],["2025-08-06",557243.2778235426,5.572432778235426],["2025-08-13",566713.3945995915,5.667133945995915],["2025-08-20",545796.4751551993,5.457964751551993],["2025-08-27",557574.6138606488,5.575746138606489],["2025-09-04",559775.3136634721,5.59775313663472],["2025-09-11",587919.8744138621,5.8791987441386215],["2025-09-18",602341.2275119061,6.02341227511906],["2025-09-25",597526.4274582175,5.975264274582175],["2025-10-02",616198.4400414972,6.161984400414973],["2025-10-09",629673.9718895768,6.2967397188957674],["2025-10-16",627990.8033926643,6.279908033926643],["2025-10-23",628344.872812908,6.2834487281290805],["2025-10-30",654071.3579271418,6.540713579271419],["2025-11-06",634100.0014834797,6.341000014834798],["2025-11-13",618336.2222355551,6.183362222355551],["2025-11-20",598795.3648347605,5.987953648347606],["2025-11-28",642568.7730037322,6.425687730037322],["2025-12-05",650077.4424043485,6.5007744240434855],["2025-12-12",627703.7443630167,6.277037443630167],["2025-12-19",628928.2806424252,6.289282806424252],["2025-12-29",642565.6979447181,6.42565697944718],["2026-01-06",662980.4572230986,6.629804572230986],["2026-01-13",666887.0918534807,6.6688709185348065],["2026-01-21",659694.482060257,6.59694482060257],["2026-01-28",689918.8638049803,6.899188638049803],["2026-02-04",643185.9786288625,6.4318597862886255],["2026-02-11",677216.6781999131,6.772166781999132],["2026-02-19",670787.7500843744,6.707877500843744],["2026-02-26",677544.157520342,6.775441575203421],["2026-03-05",668183.8004074536,6.681838004074535],["2026-03-12",662840.7820740961,6.628407820740962],["2026-03-19",665881.1623404606,6.658811623404606],["2026-03-26",634540.2818517694,6.3454028185176945],["2026-04-02",651650.6122907506,6.516506122907506],["2026-04-10",708612.9831192984,7.0861298311929835],["2026-04-17",756597.9653581608,7.565979653581608],["2026-04-24",789557.8394259879,7.895578394259879],["2026-05-01",788108.2148592388,7.881082148592388],["2026-05-08",819392.3914048937,8.193923914048938],["2026-05-15",813996.0978018806,8.139960978018806],["2026-05-22",816552.2200503357,8.165522200503357],["2026-06-01",854971.9849291489,8.54971984929149],["2026-06-08",824856.8607049459,8.248568607049458],["2026-06-15",852817.3378483722,8.528173378483721],["2026-06-23",817824.2902818241,8.17824290281824],["2026-06-30",853773.4291069991,8.537734291069992],["2026-07-08",822898.4239098137,8.228984239098137],["2026-07-15",838088.0259801056,8.380880259801057],["2026-07-22",818057.0920756367,8.180570920756367],["2026-07-29",752261.3390720218,7.522613390720218],["2026-08-05",854788.7812232474,8.547887812232474],["2026-08-12",863580.832983153,8.63580832983153],["2026-08-19",830839.1528001642,8.308391528001643],["2026-08-26",834067.7078564279,8.340677078564278],["2026-09-02",827174.8377502775,8.271748377502774],["2026-09-10",832749.9144518903,8.327499144518903],["2026-09-17",836803.2065062048,8.368032065062048],["2026-09-24",864361.9034618894,8.643619034618894],["2026-10-01",869835.7058396284,8.698357058396283],["2026-10-08",878275.5721624783,8.782755721624783],["2026-10-13",879593.0103155724,8.795930103155724]]},{"variant":"core","policy":"monthly_exact","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":861709.6973408378,"cagr":0.3739814058639386,"realCagr":0.34046966425750114,"maxDrawdown":-0.3823361609534831,"volatility":0.285659593363762,"maxUnderwater":355,"cost":2824.4533518100743,"traded":1848320.7002732675,"fills":1971,"events":82,"maxParticipation":0.0001185886044423062,"pending":55.67743649042859,"curve":[["2020-01-02",99909.98268321886,0.9990998268321886],["2020-01-09",100485.11777284487,1.0048511777284486],["2020-01-16",101630.18478580622,1.0163018478580623],["2020-01-24",102007.4651804527,1.020074651804527],["2020-01-31",99340.24905396132,0.9934024905396132],["2020-02-07",103618.57515056826,1.0361857515056825],["2020-02-14",107187.53056375824,1.0718753056375823],["2020-02-24",100770.40203959071,1.0077040203959071],["2020-03-02",99289.24891290041,0.9928924891290041],["2020-03-09",89592.99318528014,0.8959299318528013],["2020-03-16",78546.69799375662,0.7854669799375662],["2020-03-23",79095.48179450273,0.7909548179450273],["2020-03-30",90522.6196880243,0.905226196880243],["2020-04-06",92454.80943246456,0.9245480943246457],["2020-04-14",98210.24825364737,0.9821024825364737],["2020-04-21",95208.38655603472,0.9520838655603472],["2020-04-28",99236.79581052362,0.9923679581052361],["2020-05-05",100813.97867244572,1.0081397867244573],["2020-05-12",102383.06286246801,1.02383062862468],["2020-05-19",104830.17312379516,1.0483017312379517],["2020-05-27",107504.31679712863,1.0750431679712864],["2020-06-03",111287.62854252306,1.1128762854252305],["2020-06-10",115095.53821631052,1.1509553821631053],["2020-06-17",114161.32985115742,1.1416132985115743],["2020-06-24",113424.68921296968,1.1342468921296969],["2020-07-01",115947.91381930909,1.159479138193091],["2020-07-09",122005.78524742786,1.2200578524742787],["2020-07-16",120214.66302976236,1.2021466302976236],["2020-07-23",120801.2737207712,1.208012737207712],["2020-07-30",124617.97229857178,1.2461797229857179],["2020-08-06",129101.95335586522,1.2910195335586523],["2020-08-13",128222.85663973073,1.2822285663973072],["2020-08-20",130094.98774374019,1.300949877437402],["2020-08-27",134267.57759506497,1.3426757759506498],["2020-09-03",134251.66146839285,1.3425166146839285],["2020-09-11",128706.38207591206,1.2870638207591205],["2020-09-18",128038.61065656593,1.2803861065656592],["2020-09-25",129199.04864891051,1.2919904864891052],["2020-10-02",130834.99887147479,1.3083499887147478],["2020-10-09",137484.5708166663,1.374845708166663],["2020-10-16",138226.66186035125,1.3822666186035124],["2020-10-23",138236.77343557906,1.3823677343557905],["2020-10-30",131775.93379185107,1.3177593379185106],["2020-11-06",144734.72690262384,1.4473472690262383],["2020-11-13",142858.73238906925,1.4285873238906925],["2020-11-20",142633.4759872638,1.4263347598726381],["2020-11-30",146141.49326034472,1.4614149326034471],["2020-12-07",150411.52151605082,1.5041152151605082],["2020-12-14",147912.51461475427,1.4791251461475428],["2020-12-21",150547.97625917185,1.5054797625917185],["2020-12-29",151029.99665760156,1.5102999665760155],["2021-01-06",150366.52410426582,1.503665241042658],["2021-01-13",154212.38253438886,1.5421238253438887],["2021-01-21",162103.6354555411,1.6210363545554112],["2021-01-28",157969.2607217955,1.579692607217955],["2021-02-04",162646.12650958032,1.6264612650958032],["2021-02-11",167872.89309497047,1.6787289309497047],["2021-02-19",167141.93532486202,1.6714193532486201],["2021-02-26",161309.5887520429,1.613095887520429],["2021-03-05",157898.86454335853,1.5789886454335853],["2021-03-12",159769.76343604518,1.5976976343604519],["2021-03-19",159925.7265209715,1.599257265209715],["2021-03-26",163238.7137020004,1.6323871370200038],["2021-04-05",172420.00821327706,1.7242000821327705],["2021-04-12",174291.21440378137,1.7429121440378137],["2021-04-19",173248.14602785,1.7324814602785],["2021-04-26",175903.6853218264,1.759036853218264],["2021-05-03",173156.01383581702,1.7315601383581702],["2021-05-10",169240.13023533308,1.6924013023533309],["2021-05-17",169313.4200506598,1.693134200506598],["2021-05-24",174568.25237729837,1.7456825237729836],["2021-06-01",176863.12902076705,1.7686312902076706],["2021-06-08",179591.50599889684,1.7959150599889684],["2021-06-15",182329.3449613242,1.823293449613242],["2021-06-22",183360.58369715489,1.8336058369715489],["2021-06-29",187688.2326591037,1.876882326591037],["2021-07-07",189897.84903249028,1.8989784903249027],["2021-07-14",191200.46854919646,1.9120046854919646],["2021-07-21",190224.53482906002,1.9022453482906003],["2021-07-28",193750.2228629488,1.937502228629488],["2021-08-04",196155.75716403275,1.9615575716403275],["2021-08-11",194042.34690080106,1.9404234690080107],["2021-08-18",190640.83762182694,1.9064083762182693],["2021-08-25",199643.3773821845,1.996433773821845],["2021-09-01",202881.68094251098,2.02881680942511],["2021-09-09",201959.30435977198,2.0195930435977196],["2021-09-16",203503.38773044906,2.0350338773044907],["2021-09-23",200764.47981428282,2.0076447981428283],["2021-09-30",190820.98273383614,1.9082098273383614],["2021-10-07",193392.11812431298,1.9339211812431298],["2021-10-14",196671.94926563127,1.9667194926563127],["2021-10-21",201598.4289859139,2.015984289859139],["2021-10-28",206164.1587995103,2.061641587995103],["2021-11-04",216832.62433878332,2.1683262433878334],["2021-11-11",216645.6154169182,2.166456154169182],["2021-11-18",223551.8055249591,2.235518055249591],["2021-11-26",215817.31278152735,2.1581731278152736],["2021-12-03",213381.76554610662,2.1338176554610664],["2021-12-10",221564.02845452138,2.2156402845452137],["2021-12-17",215390.31019623525,2.1539031019623525],["2021-12-27",226269.0453450825,2.262690453450825],["2022-01-03",223688.44281511992,2.2368844281511993],["2022-01-10",212657.91974838625,2.1265791974838626],["2022-01-18",208414.47183666556,2.0841447183666557],["2022-01-25",192518.2743919226,1.925182743919226],["2022-02-01",202448.0873279738,2.024480873279738],["2022-02-08",199635.05489855306,1.9963505489855307],["2022-02-15",199935.04576918005,1.9993504576918006],["2022-02-23",183410.39909612248,1.8341039909612247],["2022-03-02",190946.24841084343,1.9094624841084342],["2022-03-09",184994.72114146437,1.8499472114146436],["2022-03-16",190628.82030001015,1.9062882030001016],["2022-03-23",195161.21861528602,1.9516121861528601],["2022-03-30",203194.68423631196,2.0319468423631197],["2022-04-06",193594.93681160713,1.9359493681160713],["2022-04-13",188406.7687664972,1.884067687664972],["2022-04-21",181763.17264626987,1.8176317264626987],["2022-04-28",180517.822005421,1.8051782200542101],["2022-05-05",174065.14838302037,1.7406514838302036],["2022-05-12",162388.24838430012,1.6238824838430013],["2022-05-19",164053.70381955313,1.6405370381955313],["2022-05-26",168035.84581058772,1.6803584581058773],["2022-06-03",173344.1738084696,1.733441738084696],["2022-06-10",162507.3955745101,1.625073955745101],["2022-06-17",153947.3065579813,1.539473065579813],["2022-06-27",162258.27796584854,1.6225827796584853],["2022-07-05",154212.4142649611,1.5421241426496108],["2022-07-12",154583.66793250284,1.5458366793250284],["2022-07-19",163802.6425512641,1.638026425512641],["2022-07-26",161375.85299860706,1.6137585299860706],["2022-08-02",174523.18649382543,1.7452318649382543],["2022-08-09",174670.82273793936,1.7467082273793937],["2022-08-16",183939.5904766837,1.839395904766837],["2022-08-23",173206.90126735996,1.7320690126735996],["2022-08-30",166025.82800875162,1.660258280087516],["2022-09-07",163642.22215217192,1.6364222215217192],["2022-09-14",162116.03180445268,1.6211603180445269],["2022-09-21",154964.41890390194,1.5496441890390193],["2022-09-28",151580.43465456637,1.5158043465456637],["2022-10-05",156826.92564648925,1.5682692564648926],["2022-10-12",142042.42908026898,1.4204242908026898],["2022-10-19",145795.40564307396,1.4579540564307396],["2022-10-26",150624.86254279537,1.5062486254279537],["2022-11-02",143362.12209809708,1.433621220980971],["2022-11-09",147560.7183278808,1.475607183278808],["2022-11-16",163031.97255525595,1.6303197255525594],["2022-11-23",166094.3089742557,1.660943089742557],["2022-12-01",169855.2464517419,1.698552464517419],["2022-12-08",164246.5733785022,1.642465733785022],["2022-12-15",161922.0932587605,1.619220932587605],["2022-12-22",156699.9140445489,1.566999140445489],["2022-12-30",157053.09847553837,1.5705309847553837],["2023-01-09",162435.26132104188,1.6243526132104187],["2023-01-17",170870.34772854453,1.7087034772854452],["2023-01-24",176689.11981239924,1.7668911981239923],["2023-01-31",178358.58030846182,1.7835858030846183],["2023-02-07",190366.97660800256,1.9036697660800257],["2023-02-14",188695.59287033536,1.8869559287033535],["2023-02-22",178176.52713177845,1.7817652713177845],["2023-03-01",180191.36440387534,1.8019136440387533],["2023-03-08",186106.79186133377,1.8610679186133376],["2023-03-15",185255.2937867351,1.852552937867351],["2023-03-22",192612.10004779368,1.9261210004779368],["2023-03-29",194985.0479120832,1.949850479120832],["2023-04-05",194797.8818238147,1.947978818238147],["2023-04-13",196254.5337496312,1.962545337496312],["2023-04-20",195262.53112421517,1.9526253112421517],["2023-04-27",199358.58494254827,1.9935858494254828],["2023-05-04",196727.54167214333,1.9672754167214332],["2023-05-11",203617.61993910733,2.036176199391073],["2023-05-18",215995.58958942274,2.1599558958942273],["2023-05-25",226194.02944527217,2.261940294452722],["2023-06-02",235685.60810840252,2.3568560810840253],["2023-06-09",235458.97532339732,2.3545897532339732],["2023-06-16",243638.39843735978,2.436383984373598],["2023-06-26",237315.85663100466,2.3731585663100465],["2023-07-03",244977.70959557232,2.449777095955723],["2023-07-11",243613.7820185542,2.436137820185542],["2023-07-18",255587.5178186973,2.555875178186973],["2023-07-25",249966.72446398064,2.4996672446398063],["2023-08-01",256160.44505106224,2.5616044505106226],["2023-08-08",255107.13753591356,2.5510713753591356],["2023-08-15",250134.79949334325,2.5013479949334325],["2023-08-22",250552.7465167871,2.505527465167871],["2023-08-29",257704.710610911,2.57704710610911],["2023-09-06",258489.01394582103,2.5848901394582104],["2023-09-13",255875.02653565636,2.5587502653565637],["2023-09-20",247405.1604792371,2.474051604792371],["2023-09-27",242279.61471679492,2.4227961471679493],["2023-10-04",246273.39803172703,2.4627339803172705],["2023-10-11",257628.19857715,2.5762819857715002],["2023-10-18",250672.8729220298,2.506728729220298],["2023-10-25",241675.50744340548,2.4167550744340547],["2023-11-01",250770.53778940637,2.5077053778940637],["2023-11-08",262209.4091699849,2.622094091699849],["2023-11-15",272882.29839247174,2.7288229839247173],["2023-11-22",276023.7374595292,2.7602373745952917],["2023-11-30",271888.9704326882,2.718889704326882],["2023-12-07",271836.8660065162,2.718368660065162],["2023-12-14",281883.74156556535,2.8188374156556533],["2023-12-21",288322.91851611296,2.8832291851611296],["2023-12-29",288492.3319292783,2.8849233192927835],["2024-01-08",286875.24017236644,2.8687524017236643],["2024-01-16",293665.8836563944,2.936658836563944],["2024-01-23",308499.92616699304,3.0849992616699304],["2024-01-30",316005.6921180045,3.1600569211800447],["2024-02-06",324534.49342864344,3.2453449342864342],["2024-02-13",330095.5038344983,3.300955038344983],["2024-02-21",326233.7814951499,3.2623378149514988],["2024-02-28",341273.1036692375,3.4127310366923753],["2024-03-06",356023.26792594907,3.5602326792594905],["2024-03-13",355791.2640608486,3.557912640608486],["2024-03-20",361501.9765065627,3.6150197650656275],["2024-03-27",364880.2231421719,3.648802231421719],["2024-04-04",362962.6054337092,3.629626054337092],["2024-04-11",375319.08741946437,3.753190874194644],["2024-04-18",352439.1143022018,3.524391143022018],["2024-04-25",351885.8205664287,3.518858205664287],["2024-05-02",354846.2372663601,3.5484623726636007],["2024-05-09",371636.6752944975,3.716366752944975],["2024-05-16",381830.3743328222,3.8183037433282223],["2024-05-23",386231.2359897221,3.8623123598972207],["2024-05-31",382591.3641888232,3.8259136418882322],["2024-06-07",393086.3114157703,3.9308631141577033],["2024-06-14",413975.00812950346,4.139750081295035],["2024-06-24",406216.68279326224,4.062166827932622],["2024-07-01",413871.6120789779,4.13871612078978],["2024-07-09",428360.41766012326,4.283604176601233],["2024-07-16",421863.8375874274,4.218638375874274],["2024-07-23",405040.1905971056,4.050401905971056],["2024-07-30",372536.6596255027,3.7253665962550273],["2024-08-06",362902.76148249564,3.6290276148249565],["2024-08-13",386654.610785281,3.86654610785281],["2024-08-20",399679.76898483356,3.9967976898483357],["2024-08-27",393970.35630123026,3.9397035630123027],["2024-09-04",375675.7715323833,3.756757715323833],["2024-09-11",388714.4216986031,3.8871442169860306],["2024-09-18",396777.7987090688,3.967777987090688],["2024-09-25",419349.9053088854,4.193499053088853],["2024-10-02",415748.2641691561,4.157482641691561],["2024-10-09",429606.2444153689,4.296062444153689],["2024-10-16",424360.72147555463,4.243607214755547],["2024-10-23",424530.7818367955,4.245307818367955],["2024-10-30",433161.51216860267,4.331615121686027],["2024-11-06",440037.09404952003,4.4003709404952005],["2024-11-13",440561.43329488434,4.4056143329488435],["2024-11-20",434330.26199097343,4.343302619909735],["2024-11-27",431126.83837401547,4.311268383740154],["2024-12-05",452487.7218047706,4.524877218047706],["2024-12-12",453921.4289070741,4.539214289070741],["2024-12-19",448750.74136256654,4.487507413625665],["2024-12-27",459276.36117753433,4.592763611775343],["2025-01-06",478923.4650881108,4.789234650881109],["2025-01-14",458863.21284649626,4.588632128464963],["2025-01-22",498189.96958419785,4.981899695841978],["2025-01-29",459135.47876573843,4.591354787657385],["2025-02-05",469909.835621221,4.69909835621221],["2025-02-12",466766.35791628,4.6676635791628],["2025-02-20",464322.31216967857,4.643223121696786],["2025-02-27",422823.26946333714,4.2282326946333715],["2025-03-06",405836.7362609981,4.058367362609981],["2025-03-13",400330.94282057334,4.003309428205734],["2025-03-20",411842.80302236805,4.11842803022368],["2025-03-27",398375.2839431127,3.9837528394311272],["2025-04-03",365997.5679505138,3.659975679505138],["2025-04-10",374009.46936354984,3.7400946936354984],["2025-04-17",367194.896887711,3.67194896887711],["2025-04-25",399832.917147896,3.9983291714789604],["2025-05-02",422224.048340333,4.22224048340333],["2025-05-09",422884.07720697875,4.228840772069788],["2025-05-16",457736.69230656564,4.577366923065656],["2025-05-23",451030.9182491638,4.510309182491638],["2025-06-02",464142.95431360876,4.641429543136088],["2025-06-09",481195.2363778952,4.8119523637789525],["2025-06-16",492226.53355159727,4.922265335515973],["2025-06-24",500194.0492646583,5.001940492646583],["2025-07-01",507054.7742435576,5.070547742435576],["2025-07-09",520853.02360704215,5.2085302360704215],["2025-07-16",525884.4767566598,5.258844767566598],["2025-07-23",534159.0712844944,5.341590712844944],["2025-07-30",552402.6246010008,5.524026246010008],["2025-08-06",547959.417734098,5.479594177340981],["2025-08-13",558166.5200644013,5.5816652006440135],["2025-08-20",537735.5950094688,5.377355950094689],["2025-08-27",549356.9294367647,5.493569294367647],["2025-09-04",550573.7687323241,5.505737687323241],["2025-09-11",578657.4100397805,5.7865741003978055],["2025-09-18",594003.3859395011,5.940033859395011],["2025-09-25",590017.5576127474,5.900175576127475],["2025-10-02",609155.7004848731,6.091557004848731],["2025-10-09",622720.9262964461,6.227209262964461],["2025-10-16",619955.2337114168,6.199552337114168],["2025-10-23",620565.3122202263,6.205653122202262],["2025-10-30",643681.227179521,6.43681227179521],["2025-11-06",624283.5815420224,6.242835815420224],["2025-11-13",609128.9456362937,6.091289456362937],["2025-11-20",589717.6801130589,5.8971768011305885],["2025-11-28",630819.1811952196,6.308191811952196],["2025-12-05",638668.0112194165,6.386680112194165],["2025-12-12",617098.2829297612,6.170982829297612],["2025-12-19",618713.3432788812,6.187133432788811],["2025-12-29",630965.1235373238,6.309651235373238],["2026-01-06",649106.7377386322,6.491067377386322],["2026-01-13",652919.8944647313,6.529198944647313],["2026-01-21",645711.6135491263,6.457116135491263],["2026-01-28",675213.887713455,6.75213887713455],["2026-02-04",630149.1790899247,6.301491790899247],["2026-02-11",662002.8355202766,6.6200283552027654],["2026-02-19",655441.7491108428,6.5544174911084285],["2026-02-26",661829.0181084436,6.618290181084436],["2026-03-05",656738.5698921286,6.567385698921286],["2026-03-12",650670.3478263667,6.506703478263667],["2026-03-19",650951.6321763259,6.509516321763259],["2026-03-26",620769.9615099672,6.207699615099672],["2026-04-02",636838.0200077872,6.368380200077872],["2026-04-10",692468.8074686602,6.9246880746866015],["2026-04-17",739425.4258421537,7.394254258421538],["2026-04-24",771641.9830418726,7.716419830418726],["2026-05-01",770155.0593809775,7.701550593809776],["2026-05-08",799061.1425584869,7.990611425584869],["2026-05-15",794005.1228762578,7.940051228762577],["2026-05-22",795657.3733990947,7.956573733990947],["2026-06-01",830867.5978456392,8.308675978456392],["2026-06-08",800125.06867192,8.0012506867192],["2026-06-15",823503.5855358159,8.23503585535816],["2026-06-23",791961.0338867871,7.919610338867871],["2026-06-30",823649.8303276792,8.236498303276791],["2026-07-08",797642.5550076152,7.9764255500761525],["2026-07-15",812226.4524109869,8.12226452410987],["2026-07-22",792986.3757576739,7.929863757576738],["2026-07-29",728705.5107525751,7.2870551075257515],["2026-08-05",829705.6245880065,8.297056245880066],["2026-08-12",842851.591786575,8.42851591786575],["2026-08-19",810324.3064468151,8.10324306446815],["2026-08-26",813372.956529336,8.133729565293361],["2026-09-02",803734.529518411,8.03734529518411],["2026-09-10",811475.2959183567,8.114752959183567],["2026-09-17",815033.5473425648,8.150335473425647],["2026-09-24",845447.2714003369,8.45447271400337],["2026-10-01",852243.3139656347,8.522433139656346],["2026-10-08",860473.346899694,8.60473346899694],["2026-10-13",861709.6973408378,8.617096973408378]]},{"variant":"core","policy":"annual_exact","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":849099.4302212677,"cagr":0.37099664952741307,"realCagr":0.33755770685601294,"maxDrawdown":-0.3847871710314953,"volatility":0.2898923645320753,"maxUnderwater":355,"cost":482.0655785329455,"traded":546573.6287431276,"fills":167,"events":7,"maxParticipation":0.0001185886044423062,"pending":94.14673206522457,"curve":[["2020-01-02",99909.98268321886,0.9990998268321886],["2020-01-09",100485.11777284487,1.0048511777284486],["2020-01-16",101630.18478580622,1.0163018478580623],["2020-01-24",102007.4651804527,1.020074651804527],["2020-01-31",99340.24905396132,0.9934024905396132],["2020-02-07",103650.93332049476,1.0365093332049475],["2020-02-14",107156.5494040945,1.0715654940409451],["2020-02-24",100792.07669639694,1.0079207669639694],["2020-03-02",99266.33250650708,0.9926633250650708],["2020-03-09",89554.14938165029,0.8955414938165029],["2020-03-16",78592.82252344825,0.7859282252344825],["2020-03-23",79189.82396152004,0.7918982396152004],["2020-03-30",90598.8149290011,0.905988149290011],["2020-04-06",92464.06507425428,0.9246406507425428],["2020-04-14",98200.60797046764,0.9820060797046763],["2020-04-21",95331.2226227352,0.9533122262273519],["2020-04-28",99204.43795580896,0.9920443795580896],["2020-05-05",100808.25140045628,1.0080825140045628],["2020-05-12",102468.88759632339,1.0246888759632338],["2020-05-19",105160.87195065033,1.0516087195065034],["2020-05-27",107443.29579330658,1.0744329579330658],["2020-06-03",111161.79752401474,1.1116179752401474],["2020-06-10",115088.57867117671,1.1508857867117672],["2020-06-17",114180.80193999379,1.1418080193999378],["2020-06-24",113557.60011220296,1.1355760011220295],["2020-07-01",116279.69869295045,1.1627969869295045],["2020-07-09",122765.24753007443,1.2276524753007443],["2020-07-16",120482.1941561982,1.2048219415619819],["2020-07-23",120960.05765795533,1.2096005765795532],["2020-07-30",124654.57673547445,1.2465457673547444],["2020-08-06",129640.5225327474,1.296405225327474],["2020-08-13",128528.73392947829,1.2852873392947828],["2020-08-20",130812.17329962348,1.3081217329962347],["2020-08-27",135125.46435055233,1.3512546435055233],["2020-09-03",135015.5477609771,1.3501554776097708],["2020-09-11",128921.31245507092,1.2892131245507092],["2020-09-18",127959.41723108181,1.2795941723108182],["2020-09-25",129726.41737153644,1.2972641737153645],["2020-10-02",131569.08949681316,1.3156908949681316],["2020-10-09",138354.58926286892,1.3835458926286892],["2020-10-16",138990.969578448,1.38990969578448],["2020-10-23",138763.93634108035,1.3876393634108035],["2020-10-30",131741.63773961007,1.3174163773961007],["2020-11-06",145109.82850249225,1.4510982850249226],["2020-11-13",142356.3261170123,1.423563261170123],["2020-11-20",141973.40357266698,1.41973403572667],["2020-11-30",145480.05766692155,1.4548005766692156],["2020-12-07",149753.6786185412,1.4975367861854119],["2020-12-14",147216.15751728593,1.4721615751728594],["2020-12-21",149771.1759848132,1.497711759848132],["2020-12-29",150074.50527445134,1.5007450527445134],["2021-01-06",149577.74929983323,1.4957774929983323],["2021-01-13",153407.18906783205,1.5340718906783204],["2021-01-21",161258.92074903793,1.6125892074903794],["2021-01-28",157145.0033991226,1.5714500339912258],["2021-02-04",161827.87657606456,1.6182787657606457],["2021-02-11",167141.4487836876,1.671414487836876],["2021-02-19",166472.39787746227,1.6647239787746226],["2021-02-26",160526.02555140245,1.6052602555140245],["2021-03-05",157093.2982044815,1.5709329820448152],["2021-03-12",158817.23307090855,1.5881723307090856],["2021-03-19",158858.06187674444,1.5885806187674445],["2021-03-26",162363.99330895566,1.6236399330895566],["2021-04-05",171722.71524872715,1.7172271524872715],["2021-04-12",173374.47357038563,1.7337447357038562],["2021-04-19",172261.6554809121,1.722616554809121],["2021-04-26",175023.37072953276,1.7502337072953276],["2021-05-03",172372.79689176314,1.7237279689176315],["2021-05-10",168440.9527504096,1.684409527504096],["2021-05-17",168539.0989589225,1.685390989589225],["2021-05-24",173820.24762423616,1.7382024762423616],["2021-06-01",176171.48870496193,1.7617148870496193],["2021-06-08",178965.95458840166,1.7896595458840165],["2021-06-15",181628.76452449636,1.8162876452449637],["2021-06-22",182517.15492189486,1.8251715492189486],["2021-06-29",186895.383201852,1.86895383201852],["2021-07-07",188981.98310223207,1.8898198310223207],["2021-07-14",190180.3771394321,1.901803771394321],["2021-07-21",189321.0040326376,1.893210040326376],["2021-07-28",193050.7304266338,1.9305073042663379],["2021-08-04",195647.0174752071,1.956470174752071],["2021-08-11",193609.09717741792,1.9360909717741792],["2021-08-18",190250.02365897392,1.9025002365897392],["2021-08-25",199704.2134168451,1.997042134168451],["2021-09-01",202919.6307546298,2.029196307546298],["2021-09-09",201811.25036383074,2.0181125036383074],["2021-09-16",203415.25130455612,2.0341525130455613],["2021-09-23",200766.20418633136,2.0076620418633135],["2021-09-30",190064.13284886713,1.9006413284886712],["2021-10-07",192889.4638651074,1.928894638651074],["2021-10-14",196391.2978053803,1.9639129780538032],["2021-10-21",201257.52579434426,2.0125752579434426],["2021-10-28",206429.99252161448,2.0642999252161447],["2021-11-04",218413.02157260416,2.1841302157260416],["2021-11-11",218260.54797346753,2.1826054797346752],["2021-11-18",225273.90731774253,2.2527390731774255],["2021-11-26",217215.44406688746,2.1721544406688746],["2021-12-03",214557.858751893,2.14557858751893],["2021-12-10",222360.47104811604,2.2236047104811605],["2021-12-17",215067.21654989946,2.1506721654989946],["2021-12-27",227341.9972540457,2.273419972540457],["2022-01-03",224108.59070750896,2.2410859070750897],["2022-01-10",213033.09231666246,2.1303309231666248],["2022-01-18",208748.48728518395,2.0874848728518396],["2022-01-25",192810.2721146202,1.9281027211462018],["2022-02-01",202805.9959218436,2.028059959218436],["2022-02-08",199775.52927131555,1.9977552927131554],["2022-02-15",200043.93405684852,2.000439340568485],["2022-02-23",183913.32738815044,1.8391332738815045],["2022-03-02",191208.89055874283,1.9120889055874284],["2022-03-09",185342.95449367093,1.8534295449367093],["2022-03-16",190681.0398075696,1.906810398075696],["2022-03-23",195075.33124690282,1.9507533124690282],["2022-03-30",202154.79921626052,2.0215479921626054],["2022-04-06",192341.71854858915,1.9234171854858915],["2022-04-13",186924.65199353494,1.8692465199353494],["2022-04-21",180768.39777222715,1.8076839777222715],["2022-04-28",179160.17834291002,1.7916017834291003],["2022-05-05",172795.2174972847,1.727952174972847],["2022-05-12",162436.2249620256,1.6243622496202559],["2022-05-19",163435.59339428094,1.6343559339428093],["2022-05-26",166976.1347829162,1.669761347829162],["2022-06-03",172000.15279878236,1.7200015279878236],["2022-06-10",162235.09762376684,1.6223509762376684],["2022-06-17",154201.0005283876,1.542010005283876],["2022-06-27",162161.50248311867,1.6216150248311867],["2022-07-05",155012.35827109317,1.5501235827109316],["2022-07-12",155033.7813580529,1.5503378135805288],["2022-07-19",163330.1474733707,1.633301474733707],["2022-07-26",161119.7946720382,1.611197946720382],["2022-08-02",172659.50833711462,1.726595083371146],["2022-08-09",172216.185754754,1.72216185754754],["2022-08-16",180362.75699915597,1.8036275699915598],["2022-08-23",170756.84251072622,1.7075684251072623],["2022-08-30",163979.9239108467,1.639799239108467],["2022-09-07",161702.38526691328,1.6170238526691327],["2022-09-14",160025.71418584857,1.6002571418584857],["2022-09-21",153218.16056530736,1.5321816056530737],["2022-09-28",150349.24225793727,1.5034924225793727],["2022-10-05",155064.77606180322,1.5506477606180322],["2022-10-12",141837.58748584072,1.4183758748584072],["2022-10-19",145157.6273859024,1.4515762738590239],["2022-10-26",149047.0344294898,1.490470344294898],["2022-11-02",142888.76473896735,1.4288876473896734],["2022-11-09",146506.62068674774,1.4650662068674773],["2022-11-16",159803.35930119938,1.5980335930119938],["2022-11-23",162577.25905898254,1.6257725905898255],["2022-12-01",165900.99781455504,1.6590099781455505],["2022-12-08",160796.4880745476,1.607964880745476],["2022-12-15",158787.90446077954,1.5878790446077953],["2022-12-22",154241.61113627005,1.5424161113627004],["2022-12-30",154552.128782375,1.5455212878237499],["2023-01-09",159831.2319789153,1.5983123197891531],["2023-01-17",168122.45645476496,1.6812245645476496],["2023-01-24",173840.35815974968,1.7384035815974967],["2023-01-31",175467.11866097353,1.7546711866097353],["2023-02-07",187478.66430744977,1.8747866430744977],["2023-02-14",185848.55355981234,1.8584855355981234],["2023-02-22",175176.99520898255,1.7517699520898256],["2023-03-01",177390.58973582357,1.7739058973582356],["2023-03-08",183472.1473880099,1.834721473880099],["2023-03-15",182760.9987054439,1.827609987054439],["2023-03-22",190367.82762778606,1.9036782762778606],["2023-03-29",192873.22373785777,1.9287322373785778],["2023-04-05",192742.28927513602,1.9274228927513601],["2023-04-13",194197.81049449116,1.9419781049449116],["2023-04-20",193227.50622811192,1.9322750622811191],["2023-04-27",197558.8948123984,1.975588948123984],["2023-05-04",194989.85568378743,1.9498985568378744],["2023-05-11",201831.17420668277,2.0183117420668277],["2023-05-18",214500.12781862094,2.1450012781862093],["2023-05-25",225993.25795708486,2.2599325795708487],["2023-06-02",235579.27884132185,2.3557927884132184],["2023-06-09",234851.58555090593,2.3485158555090595],["2023-06-16",244370.50323588864,2.4437050323588863],["2023-06-26",237490.98362538728,2.374909836253873],["2023-07-03",245594.496996973,2.45594496996973],["2023-07-11",244782.13635692903,2.4478213635692905],["2023-07-18",258338.5960117507,2.583385960117507],["2023-07-25",251806.10698547517,2.5180610698547516],["2023-08-01",258684.028395096,2.5868402839509597],["2023-08-08",257262.01559853705,2.5726201559853705],["2023-08-15",251862.24105733313,2.5186224105733315],["2023-08-22",252392.5216769934,2.523925216769934],["2023-08-29",260847.0572298008,2.6084705722980077],["2023-09-06",260593.4249987174,2.605934249987174],["2023-09-13",257683.26716752799,2.57683267167528],["2023-09-20",248484.7852450831,2.484847852450831],["2023-09-27",243826.67340720588,2.4382667340720587],["2023-10-04",248783.49238131172,2.487834923813117],["2023-10-11",261367.64136354922,2.6136764136354924],["2023-10-18",252344.66136523694,2.523446613652369],["2023-10-25",243112.4742106615,2.431124742106615],["2023-11-01",252448.70895584926,2.5244870895584928],["2023-11-08",264458.7077934281,2.644587077934281],["2023-11-15",275617.6813986177,2.7561768139861766],["2023-11-22",278711.71066561056,2.7871171066561056],["2023-11-30",273642.7073977905,2.736427073977905],["2023-12-07",273670.55870454235,2.7367055870454235],["2023-12-14",284050.2055252107,2.840502055252107],["2023-12-21",291166.81317895645,2.9116681317895643],["2023-12-29",291376.03661278146,2.9137603661278146],["2024-01-08",289205.9841983013,2.892059841983013],["2024-01-16",296001.5982989543,2.960015982989543],["2024-01-23",310959.91076713614,3.1095991076713614],["2024-01-30",318507.7442633683,3.185077442633683],["2024-02-06",327361.07472594845,3.2736107472594846],["2024-02-13",333214.82244289445,3.3321482244289444],["2024-02-21",328990.4808223992,3.289904808223992],["2024-02-28",344673.35446911224,3.4467335446911225],["2024-03-06",361217.56504286354,3.6121756504286355],["2024-03-13",360521.6382594922,3.605216382594922],["2024-03-20",365841.7386731026,3.658417386731026],["2024-03-27",369114.7603322606,3.6911476033226056],["2024-04-04",366815.09793305525,3.6681509793305525],["2024-04-11",379836.5821343795,3.7983658213437947],["2024-04-18",356113.70937128266,3.561137093712827],["2024-04-25",355531.3872439215,3.555313872439215],["2024-05-02",358603.94185368915,3.5860394185368913],["2024-05-09",375325.38844319055,3.7532538844319054],["2024-05-16",385888.20775386196,3.8588820775386194],["2024-05-23",392274.34110482625,3.9227434110482626],["2024-05-31",388595.3581953341,3.885953581953341],["2024-06-07",400370.644643996,4.00370644643996],["2024-06-14",422317.70581212995,4.2231770581212995],["2024-06-24",411668.4840072944,4.116684840072944],["2024-07-01",420088.5683610818,4.200885683610818],["2024-07-09",435850.1396689949,4.358501396689949],["2024-07-16",427640.4808661556,4.276404808661556],["2024-07-23",410911.96634897985,4.109119663489799],["2024-07-30",375100.82618936966,3.7510082618936966],["2024-08-06",366665.20845207106,3.6666520845207105],["2024-08-13",391767.1130113203,3.917671130113203],["2024-08-20",405900.73130659765,4.059007313065976],["2024-08-27",400971.1623149024,4.009711623149024],["2024-09-04",377753.36022882507,3.777533602288251],["2024-09-11",392573.9384519077,3.925739384519077],["2024-09-18",398632.75246854464,3.9863275246854464],["2024-09-25",423554.0471882483,4.235540471882483],["2024-10-02",419221.4152543602,4.192214152543602],["2024-10-09",435754.85916757525,4.357548591675752],["2024-10-16",432220.1225003154,4.3222012250031545],["2024-10-23",432731.32018929085,4.327313201892909],["2024-10-30",439499.6651766556,4.394996651766555],["2024-11-06",446001.55083460495,4.460015508346049],["2024-11-13",446188.6251445077,4.461886251445077],["2024-11-20",441514.5625979711,4.4151456259797115],["2024-11-27",435506.1337541347,4.355061337541347],["2024-12-05",459041.27114695305,4.59041271146953],["2024-12-12",456928.98426439683,4.569289842643968],["2024-12-19",450449.1841186525,4.504491841186525],["2024-12-27",462032.26820943074,4.620322682094307],["2025-01-06",483404.1524135645,4.834041524135645],["2025-01-14",463104.0698468772,4.631040698468772],["2025-01-22",502859.98989215324,5.028599898921533],["2025-01-29",463331.15934280126,4.6333115934280125],["2025-02-05",473815.6475388919,4.7381564753889185],["2025-02-12",470397.7432935701,4.703977432935702],["2025-02-20",467447.8626192626,4.674478626192626],["2025-02-27",425668.0150520171,4.256680150520171],["2025-03-06",408541.31067649415,4.085413106764942],["2025-03-13",402698.18137951917,4.026981813795191],["2025-03-20",414132.5864598978,4.141325864598978],["2025-03-27",401122.7863790776,4.011227863790776],["2025-04-03",368758.35325670126,3.6875835325670128],["2025-04-10",376679.87190686096,3.7667987190686096],["2025-04-17",369324.29115322436,3.6932429115322436],["2025-04-25",401384.54387538217,4.013845438753822],["2025-05-02",423434.40781802323,4.234344078180232],["2025-05-09",424650.4204867505,4.246504204867505],["2025-05-16",458952.2964791669,4.589522964791669],["2025-05-23",452692.4194746293,4.526924194746293],["2025-06-02",465771.9731348799,4.657719731348799],["2025-06-09",481750.40898506786,4.8175040898506785],["2025-06-16",493148.580683303,4.93148580683303],["2025-06-24",501645.4058171382,5.016454058171382],["2025-07-01",507728.21501845465,5.077282150184547],["2025-07-09",522514.281295311,5.22514281295311],["2025-07-16",527367.2075342168,5.273672075342168],["2025-07-23",535315.0605187694,5.353150605187694],["2025-07-30",553379.8580374592,5.533798580374592],["2025-08-06",549747.1783199862,5.497471783199862],["2025-08-13",558728.8642248207,5.5872886422482075],["2025-08-20",537480.1698370267,5.374801698370267],["2025-08-27",548721.954741004,5.4872195474100405],["2025-09-04",549255.933722987,5.49255933722987],["2025-09-11",579048.748342508,5.79048748342508],["2025-09-18",592864.9489199249,5.928649489199249],["2025-09-25",588058.4817609895,5.880584817609895],["2025-10-02",607677.3181877973,6.076773181877973],["2025-10-09",621178.1654874682,6.211781654874683],["2025-10-16",620045.4797462701,6.200454797462701],["2025-10-23",619711.6903074922,6.197116903074922],["2025-10-30",643725.6692141013,6.437256692141013],["2025-11-06",622609.6531904632,6.226096531904632],["2025-11-13",607235.481435019,6.072354814350191],["2025-11-20",587710.597983889,5.87710597983889],["2025-11-28",630125.1280951272,6.301251280951272],["2025-12-05",637738.2972093283,6.377382972093283],["2025-12-12",616648.7001877956,6.166487001877956],["2025-12-19",618447.0714783273,6.184470714783273],["2025-12-29",632130.4618487044,6.321304618487043],["2026-01-06",652948.6073900176,6.529486073900176],["2026-01-13",656780.3470570458,6.567803470570458],["2026-01-21",649812.9075624322,6.498129075624322],["2026-01-28",679632.1699119646,6.796321699119646],["2026-02-04",633546.209979401,6.33546209979401],["2026-02-11",667153.9821381667,6.671539821381667],["2026-02-19",660862.1052729968,6.608621052729968],["2026-02-26",667549.3040009314,6.675493040009314],["2026-03-05",658264.6075492785,6.582646075492785],["2026-03-12",652984.9653845342,6.529849653845342],["2026-03-19",656084.7450069315,6.560847450069315],["2026-03-26",625074.5884075157,6.250745884075156],["2026-04-02",641618.2498753726,6.416182498753726],["2026-04-10",700869.5078988089,7.008695078988089],["2026-04-17",743485.8974191614,7.434858974191614],["2026-04-24",778070.4743329112,7.780704743329112],["2026-05-01",777028.375856464,7.7702837585646405],["2026-05-08",810272.145318372,8.102721453183719],["2026-05-15",806032.4240469615,8.060324240469615],["2026-05-22",808015.2774802931,8.080152774802931],["2026-06-01",844792.3264152831,8.44792326415283],["2026-06-08",821298.149503352,8.212981495033521],["2026-06-15",855096.5287507413,8.550965287507413],["2026-06-23",822710.8687782569,8.22710868778257],["2026-06-30",866016.2182209209,8.66016218220921],["2026-07-08",815010.750825919,8.15010750825919],["2026-07-15",820893.1461922957,8.208931461922957],["2026-07-22",806126.148303038,8.06126148303038],["2026-07-29",719237.3442247447,7.1923734422474475],["2026-08-05",822878.7548479057,8.228787548479056],["2026-08-12",835510.5318872248,8.355105318872248],["2026-08-19",805447.7349434358,8.054477349434357],["2026-08-26",807265.1376014812,8.07265137601481],["2026-09-02",791890.3810064385,7.918903810064386],["2026-09-10",801568.0865808901,8.015680865808902],["2026-09-17",805037.4574845604,8.050374574845604],["2026-09-24",841114.0759525198,8.411140759525198],["2026-10-01",851489.5711411067,8.514895711411066],["2026-10-08",854989.8119601294,8.549898119601295],["2026-10-13",849099.4302212677,8.490994302212677]]},{"variant":"core","policy":"buy_hold","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":934607.5310132363,"cagr":0.3905400404567938,"realCagr":0.35662442971394537,"maxDrawdown":-0.4256550370922856,"volatility":0.324952398639728,"maxUnderwater":355,"cost":90.01731678114719,"traded":99909.98234526644,"fills":23,"events":1,"maxParticipation":0.0001185886044423062,"pending":90.01765473355772,"curve":[["2020-01-02",99909.98268321886,0.9990998268321886],["2020-01-09",100485.11777284487,1.0048511777284486],["2020-01-16",101630.18478580622,1.0163018478580623],["2020-01-24",102007.4651804527,1.020074651804527],["2020-01-31",99340.24905396132,0.9934024905396132],["2020-02-07",103650.93332049476,1.0365093332049475],["2020-02-14",107156.5494040945,1.0715654940409451],["2020-02-24",100792.07669639694,1.0079207669639694],["2020-03-02",99266.33250650708,0.9926633250650708],["2020-03-09",89554.14938165029,0.8955414938165029],["2020-03-16",78592.82252344825,0.7859282252344825],["2020-03-23",79189.82396152004,0.7918982396152004],["2020-03-30",90598.8149290011,0.905988149290011],["2020-04-06",92464.06507425428,0.9246406507425428],["2020-04-14",98200.60797046764,0.9820060797046763],["2020-04-21",95331.2226227352,0.9533122262273519],["2020-04-28",99204.43795580896,0.9920443795580896],["2020-05-05",100808.25140045628,1.0080825140045628],["2020-05-12",102468.88759632339,1.0246888759632338],["2020-05-19",105160.87195065033,1.0516087195065034],["2020-05-27",107443.29579330658,1.0744329579330658],["2020-06-03",111161.79752401474,1.1116179752401474],["2020-06-10",115088.57867117671,1.1508857867117672],["2020-06-17",114180.80193999379,1.1418080193999378],["2020-06-24",113557.60011220296,1.1355760011220295],["2020-07-01",116279.69869295045,1.1627969869295045],["2020-07-09",122765.24753007443,1.2276524753007443],["2020-07-16",120482.1941561982,1.2048219415619819],["2020-07-23",120960.05765795533,1.2096005765795532],["2020-07-30",124654.57673547445,1.2465457673547444],["2020-08-06",129640.5225327474,1.296405225327474],["2020-08-13",128528.73392947829,1.2852873392947828],["2020-08-20",130812.17329962348,1.3081217329962347],["2020-08-27",135125.46435055233,1.3512546435055233],["2020-09-03",135015.5477609771,1.3501554776097708],["2020-09-11",128921.31245507092,1.2892131245507092],["2020-09-18",127959.41723108181,1.2795941723108182],["2020-09-25",129726.41737153644,1.2972641737153645],["2020-10-02",131569.08949681316,1.3156908949681316],["2020-10-09",138354.58926286892,1.3835458926286892],["2020-10-16",138990.969578448,1.38990969578448],["2020-10-23",138763.93634108035,1.3876393634108035],["2020-10-30",131741.63773961007,1.3174163773961007],["2020-11-06",145109.82850249225,1.4510982850249226],["2020-11-13",142356.3261170123,1.423563261170123],["2020-11-20",141973.40357266698,1.41973403572667],["2020-11-30",145480.05766692155,1.4548005766692156],["2020-12-07",149753.6786185412,1.4975367861854119],["2020-12-14",147216.15751728593,1.4721615751728594],["2020-12-21",149771.1759848132,1.497711759848132],["2020-12-29",150074.50527445134,1.5007450527445134],["2021-01-06",149469.77358656467,1.4946977358656466],["2021-01-13",153806.7485958102,1.538067485958102],["2021-01-21",162000.19770638534,1.6200019770638534],["2021-01-28",157277.5418876959,1.572775418876959],["2021-02-04",161966.6597855332,1.6196665978553322],["2021-02-11",168190.54747016868,1.6819054747016868],["2021-02-19",167303.43117549253,1.6730343117549253],["2021-02-26",160606.111961637,1.60606111961637],["2021-03-05",156028.86951548525,1.5602886951548525],["2021-03-12",158054.38452477995,1.5805438452477996],["2021-03-19",157901.94220054086,1.5790194220054086],["2021-03-26",161419.6665322664,1.6141966653226638],["2021-04-05",171148.69317665632,1.7114869317665633],["2021-04-12",173177.09280708476,1.7317709280708475],["2021-04-19",171992.8645554899,1.7199286455548992],["2021-04-26",175041.86952966303,1.7504186952966303],["2021-05-03",171727.2687266731,1.717272687266731],["2021-05-10",167460.96446857386,1.6746096446857386],["2021-05-17",167438.8288953762,1.674388288953762],["2021-05-24",173289.50281755696,1.7328950281755695],["2021-06-01",176006.16521424655,1.7600616521424655],["2021-06-08",179115.36284069475,1.7911536284069476],["2021-06-15",182042.95586970143,1.8204295586970143],["2021-06-22",183409.74024503562,1.8340974024503562],["2021-06-29",188361.14020046344,1.8836114020046344],["2021-07-07",190340.27678534988,1.9034027678534988],["2021-07-14",191349.6553520015,1.9134965535200148],["2021-07-21",190196.59582283895,1.9019659582283894],["2021-07-28",193683.10722601812,1.9368310722601811],["2021-08-04",196755.65476864087,1.9675565476864088],["2021-08-11",194304.38822993427,1.9430438822993426],["2021-08-18",190508.54894170436,1.9050854894170435],["2021-08-25",201365.46743082322,2.013654674308232],["2021-09-01",204737.29874994344,2.0473729874994344],["2021-09-09",203718.72661968152,2.037187266196815],["2021-09-16",205360.99782313828,2.053609978231383],["2021-09-23",202874.17850189644,2.0287417850189646],["2021-09-30",191493.3644523425,1.914933644523425],["2021-10-07",194223.00747065293,1.9422300747065293],["2021-10-14",197930.01879607118,1.9793001879607117],["2021-10-21",203310.07627120946,2.0331007627120945],["2021-10-28",209433.71439316505,2.0943371439316505],["2021-11-04",223253.77601876404,2.23253776018764],["2021-11-11",223580.908062643,2.23580908062643],["2021-11-18",231241.2850962654,2.3124128509626543],["2021-11-26",223119.93993305325,2.2311993993305324],["2021-12-03",220354.37011038803,2.20354370110388],["2021-12-10",227292.19964377198,2.2729219964377196],["2021-12-17",219073.46427761315,2.1907346427761314],["2021-12-27",232733.95737319134,2.3273395737319134],["2022-01-03",229437.8710310307,2.294378710310307],["2022-01-10",216060.4613986114,2.160604613986114],["2022-01-18",210724.64187257865,2.1072464187257864],["2022-01-25",192266.36485226956,1.9226636485226956],["2022-02-01",203803.31853758136,2.038033185375814],["2022-02-08",202319.37788150727,2.023193778815073],["2022-02-15",203631.94913906543,2.036319491390654],["2022-02-23",184759.86338603997,1.8475986338603998],["2022-03-02",193312.63820066155,1.9331263820066154],["2022-03-09",187029.44627499575,1.8702944627499574],["2022-03-16",193208.05370211272,1.9320805370211271],["2022-03-23",198306.5563842441,1.9830655638424408],["2022-03-30",206756.91931040166,2.0675691931040165],["2022-04-06",194371.74708324502,1.9437174708324503],["2022-04-13",187515.5947385779,1.875155947385779],["2022-04-21",180033.24821893917,1.8003324821893918],["2022-04-28",178037.51151307693,1.7803751151307692],["2022-05-05",171498.3859692579,1.714983859692579],["2022-05-12",159290.98654032662,1.592909865403266],["2022-05-19",161374.93490291745,1.6137493490291746],["2022-05-26",165538.8316965365,1.6553883169653651],["2022-06-03",171114.6648549268,1.7111466485492681],["2022-06-10",160251.94515015912,1.6025194515015913],["2022-06-17",151177.1660736621,1.5117716607366212],["2022-06-27",159843.8298508445,1.5984382985084449],["2022-07-05",150870.9207574443,1.508709207574443],["2022-07-12",151339.81998789197,1.5133981998789197],["2022-07-19",161146.72133555947,1.6114672133555947],["2022-07-26",158985.6290625311,1.589856290625311],["2022-08-02",171958.8115236466,1.719588115236466],["2022-08-09",170041.64796827594,1.7004164796827594],["2022-08-16",179387.2837209207,1.793872837209207],["2022-08-23",168956.5511719754,1.689565511719754],["2022-08-30",160922.05698278418,1.609220569827842],["2022-09-07",157151.31982546046,1.5715131982546047],["2022-09-14",155341.49316388878,1.5534149316388879],["2022-09-21",148856.23994149812,1.4885623994149813],["2022-09-28",145627.50424455377,1.4562750424455377],["2022-10-05",150727.76573468067,1.5072776573468067],["2022-10-12",135872.55501499583,1.3587255501499582],["2022-10-19",139521.37851254028,1.3952137851254027],["2022-10-26",144254.76233014386,1.4425476233014385],["2022-11-02",139454.18895505008,1.3945418895505008],["2022-11-09",143465.48573459414,1.4346548573459414],["2022-11-16",158285.13253440827,1.5828513253440828],["2022-11-23",161677.89795500992,1.616778979550099],["2022-12-01",165464.54967031511,1.6546454967031512],["2022-12-08",160389.24063851868,1.6038924063851867],["2022-12-15",158062.39173052547,1.5806239173052548],["2022-12-22",152229.7621964104,1.5222976219641038],["2022-12-30",151914.36422450485,1.5191436422450486],["2023-01-09",156953.74049919425,1.5695374049919424],["2023-01-17",165542.48059801196,1.6554248059801195],["2023-01-24",171484.3965056722,1.714843965056722],["2023-01-31",172499.881161466,1.7249988116146602],["2023-02-07",183565.6169777027,1.835656169777027],["2023-02-14",183605.70441053607,1.8360570441053607],["2023-02-22",172756.3507740716,1.7275635077407159],["2023-03-01",176562.62783988693,1.7656262783988694],["2023-03-08",182883.7986573195,1.8288379865731952],["2023-03-15",181382.71241126952,1.813827124112695],["2023-03-22",190029.6321881368,1.900296321881368],["2023-03-29",192399.71033147175,1.9239971033147176],["2023-04-05",191840.28748828566,1.9184028748828565],["2023-04-13",192609.79783041042,1.9260979783041041],["2023-04-20",192178.02957506204,1.9217802957506205],["2023-04-27",194653.93431223548,1.9465393431223548],["2023-05-04",192304.47330932366,1.9230447330932365],["2023-05-11",198832.95132870047,1.9883295132870047],["2023-05-18",212120.33971755352,2.121203397175535],["2023-05-25",226718.09158663262,2.267180915866326],["2023-06-02",235846.25002998888,2.358462500299889],["2023-06-09",234985.47544473773,2.349854754447377],["2023-06-16",245596.6354028591,2.455966354028591],["2023-06-26",237763.48537711354,2.3776348537711356],["2023-07-03",246730.54738610671,2.4673054738610674],["2023-07-11",245304.23062709635,2.4530423062709636],["2023-07-18",260618.1705862841,2.606181705862841],["2023-07-25",254375.40606513334,2.5437540606513336],["2023-08-01",259991.9873134478,2.599919873134478],["2023-08-08",256361.42225918476,2.5636142225918475],["2023-08-15",251218.99499390853,2.5121899499390854],["2023-08-22",254024.4344749169,2.540244344749169],["2023-08-29",263265.16122673365,2.6326516122673365],["2023-09-06",262376.4527961812,2.623764527961812],["2023-09-13",256861.67895152187,2.5686167895152185],["2023-09-20",246559.97899730754,2.4655997899730755],["2023-09-27",242608.59497689747,2.4260859497689746],["2023-10-04",247453.39842716014,2.474533984271601],["2023-10-11",259740.78399909814,2.5974078399909812],["2023-10-18",249400.1537252964,2.4940015372529643],["2023-10-25",241431.73771830523,2.4143173771830524],["2023-11-01",249520.4506675096,2.495204506675096],["2023-11-08",263099.5117340311,2.6309951173403108],["2023-11-15",275080.4947356678,2.7508049473566776],["2023-11-22",277367.1975587408,2.773671975587408],["2023-11-30",272405.68625199766,2.7240568625199764],["2023-12-07",272559.3002465502,2.725593002465502],["2023-12-14",285025.8263373682,2.850258263373682],["2023-12-21",290549.878639944,2.90549878639944],["2023-12-29",291084.92092973326,2.9108492092973326],["2024-01-08",291982.85301945306,2.919828530194531],["2024-01-16",302339.9544144538,3.0233995441445383],["2024-01-23",318952.01375833416,3.1895201375833415],["2024-01-30",327789.535219726,3.27789535219726],["2024-02-06",339390.76218148303,3.3939076218148303],["2024-02-13",348808.98626095644,3.4880898626095647],["2024-02-21",339793.25356628443,3.3979325356628443],["2024-02-28",363191.0214450879,3.6319102144508792],["2024-03-06",388650.8861549015,3.8865088615490153],["2024-03-13",389238.8162084142,3.892388162084142],["2024-03-20",394057.70523330657,3.9405770523330657],["2024-03-27",396660.98690401204,3.9666098690401204],["2024-04-04",389997.30108114815,3.8999730108114816],["2024-04-11",405403.11770763627,4.054031177076363],["2024-04-18",378124.03813617263,3.781240381361726],["2024-04-25",378469.6315223588,3.784696315223588],["2024-05-02",382943.51811949036,3.8294351811949037],["2024-05-09",400014.7321679756,4.000147321679756],["2024-05-16",415424.6926646255,4.1542469266462545],["2024-05-23",429934.55830909824,4.299345583090982],["2024-05-31",431944.27049404813,4.3194427049404815],["2024-06-07",451477.4827316438,4.514774827316438],["2024-06-14",483489.2468670281,4.834892468670281],["2024-06-24",459878.9082425918,4.598789082425918],["2024-07-01",472907.3788847735,4.729073788847735],["2024-07-09",493691.72788902314,4.936917278890231],["2024-07-16",482674.6006615197,4.826746006615197],["2024-07-23",465619.8331083669,4.656198331083669],["2024-07-30",414158.9696300079,4.14158969630008],["2024-08-06",407449.30910073343,4.0744930910073345],["2024-08-13",441032.26211878227,4.410322621187823],["2024-08-20",464422.0071160508,4.644220071160508],["2024-08-27",461242.7611675577,4.612427611675577],["2024-09-04",419540.5723717577,4.1954057237175775],["2024-09-11",442822.57894872146,4.428225789487215],["2024-09-18",445012.71374859737,4.450127137485974],["2024-09-25",475542.50341598195,4.75542503415982],["2024-10-02",467398.2830922683,4.673982830922683],["2024-10-09",497173.0360941255,4.971730360941255],["2024-10-16",494819.2051939391,4.948192051939391],["2024-10-23",498136.1622435796,4.981361622435796],["2024-10-30",504384.9678961568,5.0438496789615686],["2024-11-06",518710.64011441125,5.187106401144113],["2024-11-13",519387.1915667873,5.193871915667873],["2024-11-20",515415.7607873532,5.1541576078735325],["2024-11-27",499014.63036405947,4.990146303640595],["2024-12-05",527815.1358195314,5.278151358195314],["2024-12-12",518671.2406225032,5.186712406225032],["2024-12-19",510529.7993934489,5.10529799393449],["2024-12-27",528487.7422108476,5.284877422108476],["2025-01-06",558071.6389681657,5.580716389681657],["2025-01-14",519608.5640866228,5.196085640866228],["2025-01-22",570983.2741833534,5.709832741833534],["2025-01-29",501874.5054228185,5.018745054228185],["2025-02-05",516389.15572352096,5.1638915572352095],["2025-02-12",519543.98628295347,5.195439862829534],["2025-02-20",523834.9608388299,5.238349608388299],["2025-02-27",466525.7997130924,4.665257997130924],["2025-03-06",439298.8100957824,4.392988100957824],["2025-03-13",443086.00105147966,4.430860010514796],["2025-03-20",455055.3776250489,4.5505537762504895],["2025-03-27",432677.73937019083,4.326777393701908],["2025-04-03",396034.2810099637,3.960342810099637],["2025-04-10",410601.25888195646,4.106012588819564],["2025-04-17",399458.94987066573,3.9945894987066572],["2025-04-25",437283.0806361628,4.372830806361628],["2025-05-02",461020.07379308,4.6102007379308],["2025-05-09",463275.61611344694,4.63275616113447],["2025-05-16",513628.5813034061,5.136285813034061],["2025-05-23",502376.4350752601,5.023764350752601],["2025-06-02",520690.27779153624,5.206902777915363],["2025-06-09",538867.786362262,5.38867786362262],["2025-06-16",550711.5824289378,5.507115824289378],["2025-06-24",562320.1122752752,5.623201122752752],["2025-07-01",574512.8670600813,5.745128670600813],["2025-07-09",599213.8049836198,5.992138049836198],["2025-07-16",612697.3603437534,6.126973603437533],["2025-07-23",618219.615091051,6.18219615091051],["2025-07-30",646195.8571749178,6.461958571749178],["2025-08-06",644478.748564421,6.44478748564421],["2025-08-13",653567.5706262995,6.535675706262995],["2025-08-20",627468.8975220758,6.274688975220758],["2025-08-27",643842.3031158372,6.438423031158371],["2025-09-04",633845.083706979,6.33845083706979],["2025-09-11",671882.7153970788,6.718827153970787],["2025-09-18",677589.5865754723,6.775895865754722],["2025-09-25",674840.4930039671,6.748404930039671],["2025-10-02",704233.2786388351,7.042332786388351],["2025-10-09",720290.7850068931,7.202907850068931],["2025-10-16",708619.5745247856,7.086195745247856],["2025-10-23",709295.12773267,7.0929512773267005],["2025-10-30",757209.4133148391,7.572094133148391],["2025-11-06",717485.8358719719,7.174858358719719],["2025-11-13",698550.2252924818,6.985502252924818],["2025-11-20",678138.7087762862,6.781387087762862],["2025-11-28",714476.9784030344,7.144769784030344],["2025-12-05",724928.6745077495,7.249286745077495],["2025-12-12",690085.2687274874,6.900852687274874],["2025-12-19",694748.631124639,6.947486311246389],["2025-12-29",714595.6646516728,7.145956646516728],["2026-01-06",727104.4661551137,7.271044661551136],["2026-01-13",731380.4234289951,7.31380423428995],["2026-01-21",724296.3548923673,7.242963548923672],["2026-01-28",758754.5760067339,7.587545760067339],["2026-02-04",698747.0926325076,6.987470926325075],["2026-02-11",762670.5840839678,7.626705840839678],["2026-02-19",752838.975927894,7.52838975927894],["2026-02-26",752944.3210606202,7.529443210606202],["2026-03-05",744356.801864839,7.44356801864839],["2026-03-12",744597.6626725524,7.445976626725524],["2026-03-19",740299.7718650027,7.402997718650027],["2026-03-26",703855.3374158903,7.038553374158903],["2026-04-02",725939.0662645615,7.259390662645615],["2026-04-10",795792.0569281328,7.9579205692813275],["2026-04-17",847502.025545077,8.47502025545077],["2026-04-24",884015.0377433987,8.840150377433988],["2026-05-01",877269.5533804756,8.772695533804756],["2026-05-08",920560.8703877954,9.205608703877953],["2026-05-15",935995.0118982644,9.359950118982644],["2026-05-22",914925.2104206491,9.149252104206491],["2026-06-01",961738.1704044369,9.61738170404437],["2026-06-08",912615.2429733129,9.126152429733128],["2026-06-15",946297.7569006791,9.46297756900679],["2026-06-23",907449.74266685,9.0744974266685],["2026-06-30",943718.6780685262,9.437186780685263],["2026-07-08",909079.8578631924,9.090798578631924],["2026-07-15",917407.834354307,9.174078343543071],["2026-07-22",908297.5242641717,9.082975242641718],["2026-07-29",800690.8309405681,8.00690830940568],["2026-08-05",926189.4762007942,9.261894762007943],["2026-08-12",943757.978871829,9.43757978871829],["2026-08-19",898237.3416797231,8.98237341679723],["2026-08-26",890098.2106054353,8.900982106054354],["2026-09-02",895954.1793678146,8.959541793678145],["2026-09-10",893643.1479176378,8.936431479176377],["2026-09-17",894657.3987342967,8.946573987342967],["2026-09-24",927901.6824524879,9.279016824524879],["2026-10-01",942306.7018765857,9.423067018765858],["2026-10-08",946165.5202691655,9.461655202691656],["2026-10-13",934607.5310132363,9.346075310132363]]},{"variant":"gold","policy":"banded_quarterly","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":799030.3468215659,"cagr":0.35875972009140744,"realCagr":0.3256192391135684,"maxDrawdown":-0.3591295937340041,"volatility":0.26088091262922725,"maxUnderwater":354,"cost":1177.8704452074348,"traded":1121012.2255421544,"fills":578,"events":23,"maxParticipation":0.00010629962988869933,"pending":85.66526481421624,"curve":[["2020-01-02",99910.91030747828,0.9991091030747827],["2020-01-09",100572.73187824979,1.005727318782498],["2020-01-16",101620.3387611148,1.016203387611148],["2020-01-24",102074.57683074404,1.0207457683074403],["2020-01-31",99774.89896424094,0.9977489896424094],["2020-02-07",103535.61848763452,1.0353561848763453],["2020-02-14",106763.70165732881,1.067637016573288],["2020-02-24",101541.23954915212,1.015412395491521],["2020-03-02",99697.87671906553,0.9969787671906554],["2020-03-09",91575.99910583362,0.9157599910583362],["2020-03-16",80628.7119694881,0.806287119694881],["2020-03-23",81483.90422940947,0.8148390422940947],["2020-03-30",92171.90137161213,0.9217190137161213],["2020-04-06",94118.69351484324,0.9411869351484324],["2020-04-14",99665.00590411102,0.9966500590411103],["2020-04-21",96809.65291148369,0.9680965291148369],["2020-04-28",100436.2379808877,1.004362379808877],["2020-05-05",101893.08042448695,1.0189308042448695],["2020-05-12",103315.63301282463,1.0331563301282463],["2020-05-19",106019.22070890112,1.0601922070890113],["2020-05-27",107855.70593777118,1.0785570593777118],["2020-06-03",111081.17824906073,1.1108117824906072],["2020-06-10",114875.83963816788,1.1487583963816788],["2020-06-17",113991.87730519607,1.1399187730519607],["2020-06-24",113662.07656097182,1.1366207656097183],["2020-07-01",116119.65494050158,1.1611965494050158],["2020-07-09",121775.89113983365,1.2177589113983365],["2020-07-16",120101.06449344034,1.2010106449344033],["2020-07-23",121210.85170000629,1.212108517000063],["2020-07-30",125093.53993823584,1.2509353993823584],["2020-08-06",129940.53709705484,1.2994053709705484],["2020-08-13",128274.75103575698,1.2827475103575698],["2020-08-20",129960.77188044341,1.2996077188044342],["2020-08-27",133594.41877148877,1.3359441877148877],["2020-09-03",133478.10521292003,1.3347810521292003],["2020-09-11",128424.92643128328,1.284249264312833],["2020-09-18",127761.36346860275,1.2776136346860274],["2020-09-25",128352.84306862086,1.2835284306862087],["2020-10-02",130284.84893224903,1.3028484893224903],["2020-10-09",136399.1950315906,1.3639919503159061],["2020-10-16",136854.68311480733,1.3685468311480733],["2020-10-23",136891.24940798487,1.3689124940798487],["2020-10-30",130949.99169106182,1.3094999169106183],["2020-11-06",142908.92967677236,1.4290892967677236],["2020-11-13",140964.19742734052,1.4096419742734052],["2020-11-20",140646.39876269913,1.4064639876269913],["2020-11-30",143067.06044278742,1.4306706044278743],["2020-12-07",147740.34113083265,1.4774034113083265],["2020-12-14",145161.87384063686,1.4516187384063686],["2020-12-21",147788.64239159354,1.4778864239159355],["2020-12-29",148238.79820728677,1.4823879820728678],["2021-01-06",148406.04263666962,1.484060426366696],["2021-01-13",151586.50987697206,1.5158650987697206],["2021-01-21",159127.27990696527,1.5912727990696527],["2021-01-28",154905.1547457265,1.549051547457265],["2021-02-04",158854.55905420534,1.5885455905420534],["2021-02-11",164120.91396432245,1.6412091396432245],["2021-02-19",163389.43924988926,1.6338943924988925],["2021-02-26",157591.5794665957,1.575915794665957],["2021-03-05",154194.5164840345,1.541945164840345],["2021-03-12",155787.86732335528,1.5578786732335528],["2021-03-19",155937.4183717629,1.5593741837176291],["2021-03-26",159448.07304803884,1.5944807304803885],["2021-04-05",167811.54596246887,1.6781154596246886],["2021-04-12",169462.23647258666,1.6946223647258667],["2021-04-19",168891.0390397264,1.688910390397264],["2021-04-26",171326.17140887954,1.7132617140887954],["2021-05-03",169026.81791379943,1.6902681791379943],["2021-05-10",165991.90952192186,1.6599190952192187],["2021-05-17",166360.31974855493,1.6636031974855494],["2021-05-24",171119.10782439986,1.7111910782439987],["2021-06-01",173304.75886075385,1.7330475886075385],["2021-06-08",175829.83579513393,1.7582983579513394],["2021-06-15",177860.0953286847,1.778600953286847],["2021-06-22",178121.3099324445,1.781213099324445],["2021-06-29",181778.41279453877,1.8177841279453877],["2021-07-07",184165.79684935213,1.8416579684935213],["2021-07-14",185547.15143492224,1.8554715143492224],["2021-07-21",184448.7526353375,1.844487526353375],["2021-07-28",187569.35564155423,1.8756935564155424],["2021-08-04",189738.60675923628,1.8973860675923628],["2021-08-11",187345.46990438184,1.8734546990438183],["2021-08-18",184792.42728787902,1.8479242728787901],["2021-08-25",192592.47805996137,1.9259247805996138],["2021-09-01",195656.50511737828,1.9565650511737829],["2021-09-09",194657.53276461703,1.9465753276461704],["2021-09-16",195560.39498047298,1.9556039498047297],["2021-09-23",193139.1865813083,1.931391865813083],["2021-09-30",184355.6100409458,1.8435561004094578],["2021-10-07",186756.51934182819,1.8675651934182818],["2021-10-14",190091.66247149633,1.9009166247149634],["2021-10-21",194227.77669594873,1.9422777669594873],["2021-10-28",198445.06495229105,1.9844506495229106],["2021-11-04",208030.10075309622,2.080301007530962],["2021-11-11",208632.85771364553,2.0863285771364555],["2021-11-18",214662.9409453869,2.146629409453869],["2021-11-26",207055.42233669167,2.0705542233669165],["2021-12-03",204799.14215360885,2.0479914215360884],["2021-12-10",211715.68441691133,2.1171568441691133],["2021-12-17",206047.0411600641,2.060470411600641],["2021-12-27",216410.767747344,2.16410767747344],["2022-01-03",213695.6149339485,2.136956149339485],["2022-01-10",204205.09956122737,2.0420509956122737],["2022-01-18",200687.72801796245,2.0068772801796246],["2022-01-25",187432.10351214788,1.8743210351214787],["2022-02-01",195444.37926631398,1.9544437926631397],["2022-02-08",193154.8508759385,1.9315485087593849],["2022-02-15",193682.68618342385,1.9368268618342386],["2022-02-23",180515.59433185554,1.8051559433185553],["2022-03-02",186933.1982517657,1.8693319825176569],["2022-03-09",182663.20704161326,1.8266320704161327],["2022-03-16",186512.12195888464,1.8651212195888465],["2022-03-23",190496.37358410296,1.9049637358410296],["2022-03-30",196400.5640688191,1.964005640688191],["2022-04-06",187794.0893775073,1.877940893775073],["2022-04-13",183811.9643615219,1.8381196436152192],["2022-04-21",177776.83309285322,1.7777683309285321],["2022-04-28",176143.89711865905,1.7614389711865905],["2022-05-05",170575.5866505706,1.705755866505706],["2022-05-12",160177.8668788014,1.601778668788014],["2022-05-19",161688.11202939946,1.6168811202939946],["2022-05-26",165210.17828813352,1.6521017828813351],["2022-06-03",169586.4010156899,1.695864010156899],["2022-06-10",160631.08034756914,1.6063108034756914],["2022-06-17",152890.1292351377,1.528901292351377],["2022-06-27",159762.01403388765,1.5976201403388766],["2022-07-05",152593.88865474932,1.5259388865474932],["2022-07-12",152569.52217059626,1.5256952217059627],["2022-07-19",160653.09857368562,1.6065309857368562],["2022-07-26",158539.50584243995,1.5853950584243994],["2022-08-02",170638.65008432104,1.7063865008432104],["2022-08-09",170915.55712515337,1.7091555712515336],["2022-08-16",179167.11042636592,1.7916711042636593],["2022-08-23",169268.01091257788,1.6926801091257788],["2022-08-30",162550.32535995694,1.6255032535995695],["2022-09-07",160282.269184356,1.60282269184356],["2022-09-14",159107.46221126855,1.5910746221126855],["2022-09-21",152404.21630820312,1.524042163082031],["2022-09-28",149185.78447796285,1.4918578447796285],["2022-10-05",154469.6116382748,1.544696116382748],["2022-10-12",141006.7485954556,1.410067485954556],["2022-10-19",143936.51104878046,1.4393651104878047],["2022-10-26",148570.90165083078,1.4857090165083078],["2022-11-02",141949.70006643722,1.4194970006643721],["2022-11-09",146126.3498778561,1.4612634987785609],["2022-11-16",159859.0018625766,1.598590018625766],["2022-11-23",162568.51228326838,1.6256851228326838],["2022-12-01",166154.39314837087,1.6615439314837088],["2022-12-08",161372.16853880452,1.6137216853880452],["2022-12-15",159086.46252268454,1.5908646252268455],["2022-12-22",154375.11305148815,1.5437511305148814],["2022-12-30",154842.79254301146,1.5484279254301145],["2023-01-09",159761.4947408416,1.5976149474084158],["2023-01-17",167516.51449375818,1.6751651449375817],["2023-01-24",172894.14692926477,1.7289414692926477],["2023-01-31",174280.15735220746,1.7428015735220745],["2023-02-07",184600.38373517068,1.8460038373517067],["2023-02-14",182990.8821074955,1.829908821074955],["2023-02-22",173163.84191733893,1.7316384191733893],["2023-03-01",175249.53522001414,1.7524953522001414],["2023-03-08",180507.5862462501,1.8050758624625012],["2023-03-15",180782.62516424994,1.8078262516424994],["2023-03-22",188082.46333552222,1.880824633355222],["2023-03-29",190249.0024871221,1.902490024871221],["2023-04-05",190790.087933378,1.90790087933378],["2023-04-13",192263.0425133102,1.9226304251331021],["2023-04-20",191013.71316070794,1.9101371316070794],["2023-04-27",194452.5062056176,1.944525062056176],["2023-05-04",192781.45334744942,1.9278145334744943],["2023-05-11",198496.3427797015,1.984963427797015],["2023-05-18",208574.14645055408,2.0857414645055408],["2023-05-25",217131.69364262855,2.1713169364262854],["2023-06-02",225567.85759048635,2.2556785759048634],["2023-06-09",225397.95533585848,2.253979553358585],["2023-06-16",232941.23088339812,2.329412308833981],["2023-06-26",226978.1534579971,2.269781534579971],["2023-07-03",233822.1481332098,2.338221481332098],["2023-07-11",232784.2402731735,2.327842402731735],["2023-07-18",243581.60712527792,2.435816071252779],["2023-07-25",238612.8626708957,2.386128626708957],["2023-08-01",243684.83802901296,2.4368483802901295],["2023-08-08",242572.0491159523,2.425720491159523],["2023-08-15",238010.2227343565,2.3801022273435652],["2023-08-22",238263.84836251862,2.382638483625186],["2023-08-29",244996.2404847466,2.449962404847466],["2023-09-06",245220.33931320574,2.4522033931320575],["2023-09-13",242835.61240537252,2.428356124053725],["2023-09-20",236008.01929694,2.3600801929694],["2023-09-27",231008.47754071213,2.3100847754071214],["2023-10-04",233879.3611736419,2.3387936117364188],["2023-10-11",244199.82438582435,2.4419982438582437],["2023-10-18",239222.231996688,2.39222231996688],["2023-10-25",231935.36559025856,2.3193536559025856],["2023-11-01",239692.41030452633,2.3969241030452633],["2023-11-08",248947.04014244134,2.4894704014244136],["2023-11-15",258063.50339846502,2.58063503398465],["2023-11-22",261192.52311050644,2.6119252311050642],["2023-11-30",258315.71790412217,2.5831571790412218],["2023-12-07",258146.413320487,2.58146413320487],["2023-12-14",266918.69590392034,2.6691869590392034],["2023-12-21",272457.657254384,2.7245765725438402],["2023-12-29",272826.2249898096,2.7282622498980964],["2024-01-08",270987.18743368273,2.7098718743368275],["2024-01-16",276885.9627828866,2.7688596278288657],["2024-01-23",289946.1559685334,2.899461559685334],["2024-01-30",296486.20134332316,2.9648620134332315],["2024-02-06",304120.2289030526,3.041202289030526],["2024-02-13",308731.87242350064,3.0873187242350064],["2024-02-21",305436.0338907708,3.054360338907708],["2024-02-28",319140.6474778659,3.1914064747786592],["2024-03-06",335181.1130952766,3.3518111309527656],["2024-03-13",334387.2025161347,3.343872025161347],["2024-03-20",338891.347646581,3.38891347646581],["2024-03-27",341921.926970772,3.4192192697077197],["2024-04-04",341505.48438347795,3.4150548438347794],["2024-04-11",353264.6644507378,3.5326466445073783],["2024-04-18",334099.2794641149,3.3409927946411493],["2024-04-25",332891.8315957178,3.328918315957178],["2024-05-02",334867.5159217485,3.3486751592174846],["2024-05-09",348871.1918584584,3.488711918584584],["2024-05-16",357870.10842749296,3.5787010842749294],["2024-05-23",361217.4581064479,3.6121745810644788],["2024-05-31",357307.9520435082,3.5730795204350816],["2024-06-07",365884.8871153834,3.658848871153834],["2024-06-14",383863.9242916785,3.8386392429167846],["2024-06-24",376594.9813512349,3.765949813512349],["2024-07-01",383398.9417372454,3.8339894173724542],["2024-07-09",395972.4262921713,3.959724262921713],["2024-07-16",392306.5082414107,3.9230650824141073],["2024-07-23",377315.11250595027,3.7731511250595027],["2024-07-30",350297.32221363584,3.5029732221363585],["2024-08-06",342073.4076658922,3.4207340766589223],["2024-08-13",363101.60405686,3.6310160405686],["2024-08-20",374610.1818519143,3.7461018185191435],["2024-08-27",370160.474052761,3.70160474052761],["2024-09-04",354856.5193279917,3.548565193279917],["2024-09-11",366276.36066917545,3.6627636066917546],["2024-09-18",373857.53708070784,3.7385753708070784],["2024-09-25",394743.59234478534,3.9474359234478533],["2024-10-02",391637.1555987309,3.916371555987309],["2024-10-09",402574.499015351,4.02574499015351],["2024-10-16",399128.95220960747,3.9912895220960745],["2024-10-23",399875.3250427884,3.998753250427884],["2024-10-30",408221.968965185,4.08221968965185],["2024-11-06",412619.49945245037,4.126194994524504],["2024-11-13",411759.51676829706,4.11759516768297],["2024-11-20",408078.5397250189,4.080785397250189],["2024-11-27",404656.4770372638,4.046564770372638],["2024-12-05",423184.60949306685,4.231846094930669],["2024-12-12",424365.37412909634,4.243653741290963],["2024-12-19",418131.5389301968,4.181315389301968],["2024-12-27",427000.95197009714,4.270009519700971],["2025-01-06",444049.2566983752,4.440492566983752],["2025-01-14",427934.58732220647,4.279345873222065],["2025-01-22",462114.1680124228,4.621141680124228],["2025-01-29",429374.095987825,4.29374095987825],["2025-02-05",439768.64310540643,4.397686431054065],["2025-02-12",437524.5330576858,4.375245330576858],["2025-02-20",435628.5870428272,4.356285870428272],["2025-02-27",400042.65354190994,4.000426535419099],["2025-03-06",386470.1397087227,3.8647013970872273],["2025-03-13",382799.137349173,3.8279913734917304],["2025-03-20",393274.4767295239,3.9327447672952394],["2025-03-27",382704.1812128878,3.8270418121288783],["2025-04-03",355637.8236805443,3.556378236805443],["2025-04-10",363346.2558285343,3.633462558285343],["2025-04-17",359212.1801993837,3.592121801993837],["2025-04-25",387318.1566457261,3.8731815664572613],["2025-05-02",405883.5954903942,4.058835954903942],["2025-05-09",407692.1689894632,4.076921689894632],["2025-05-16",436203.1184078759,4.3620311840787585],["2025-05-23",432723.014432209,4.32723014432209],["2025-06-02",444422.98009862634,4.444229800986263],["2025-06-09",457564.7084584257,4.575647084584257],["2025-06-16",468071.9316492942,4.680719316492942],["2025-06-24",474899.94118939,4.7489994118939],["2025-07-01",480666.1818540228,4.806661818540228],["2025-07-09",492019.4408980994,4.9201944089809935],["2025-07-16",496726.6309068918,4.9672663090689175],["2025-07-23",504342.20163269417,5.043422016326942],["2025-07-30",517990.22140078887,5.179902214007889],["2025-08-06",516092.30525665934,5.160923052566593],["2025-08-13",523787.9132859912,5.237879132859912],["2025-08-20",506212.00633384194,5.062120063338419],["2025-08-27",516732.14535657555,5.167321453565756],["2025-09-04",520810.10952241434,5.208101095224143],["2025-09-11",545568.7137886755,5.455687137886755],["2025-09-18",557740.959450297,5.577409594502971],["2025-09-25",555182.1339337943,5.551821339337943],["2025-10-02",572354.9605401283,5.723549605401283],["2025-10-09",585285.3680844813,5.852853680844813],["2025-10-16",588836.3390450482,5.888363390450483],["2025-10-23",586316.2126244244,5.8631621262442435],["2025-10-30",606394.0996791802,6.063940996791802],["2025-11-06",589100.8250465209,5.891008250465209],["2025-11-13",578636.1085845329,5.7863610858453285],["2025-11-20",561064.0502393785,5.610640502393784],["2025-11-28",599655.3865701247,5.996553865701246],["2025-12-05",605689.9547078524,6.056899547078524],["2025-12-12",588469.5724306231,5.884695724306231],["2025-12-19",590063.7537678449,5.900637537678449],["2025-12-29",601372.2023582591,6.0137220235825914],["2026-01-06",620638.3320489434,6.206383320489434],["2026-01-13",625190.7474001959,6.25190747400196],["2026-01-21",622463.0683137142,6.224630683137143],["2026-01-28",655498.6788615588,6.5549867886155875],["2026-02-04",610178.3032234069,6.101783032234069],["2026-02-11",640780.9894376243,6.407809894376244],["2026-02-19",634172.713501244,6.34172713501244],["2026-02-26",642541.1188677497,6.425411188677497],["2026-03-05",632983.3658725327,6.329833658725327],["2026-03-12",628613.987468846,6.286139874688461],["2026-03-19",625065.2092304841,6.250652092304841],["2026-03-26",594892.308707845,5.948923087078451],["2026-04-02",613654.7939191946,6.136547939191946],["2026-04-10",662911.4124726355,6.629114124726355],["2026-04-17",704731.4894088377,7.047314894088378],["2026-04-24",730821.9307757859,7.308219307757859],["2026-05-01",728179.8061081348,7.281798061081348],["2026-05-08",756122.5496263043,7.561225496263043],["2026-05-15",749242.9157309323,7.4924291573093225],["2026-05-22",750916.9128696654,7.509169128696654],["2026-06-01",783045.5211679777,7.830455211679777],["2026-06-08",755606.7478998445,7.556067478998445],["2026-06-15",779146.7325136279,7.791467325136279],["2026-06-23",746852.6241864777,7.468526241864778],["2026-06-30",775992.6909691193,7.759926909691193],["2026-07-08",751248.0978637736,7.512480978637736],["2026-07-15",763221.0504040545,7.632210504040545],["2026-07-22",748305.6424654844,7.483056424654844],["2026-07-29",693158.740730476,6.93158740730476],["2026-08-05",780511.4954191362,7.805114954191363],["2026-08-12",790849.3568487961,7.908493568487962],["2026-08-19",766072.368491861,7.660723684918611],["2026-08-26",770282.6638187997,7.702826638187997],["2026-09-02",760813.3454090016,7.608133454090016],["2026-09-10",763991.9826311381,7.639919826311381],["2026-09-17",767730.4278125576,7.677304278125575],["2026-09-24",788740.995203533,7.88740995203533],["2026-10-01",791294.3534116826,7.912943534116827],["2026-10-08",797323.4102123264,7.973234102123264],["2026-10-13",799030.3468215659,7.990303468215659]]},{"variant":"gold","policy":"monthly_exact","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":776860.0286621691,"cagr":0.3531313094935582,"realCagr":0.32012810682298376,"maxDrawdown":-0.35505455935352714,"volatility":0.25946952821279606,"maxUnderwater":354,"cost":2802.9908988840743,"traded":1718548.2250912825,"fills":2052,"events":82,"maxParticipation":0.00010629962988869933,"pending":54.714050217418844,"curve":[["2020-01-02",99910.91030747828,0.9991091030747827],["2020-01-09",100572.73187824979,1.005727318782498],["2020-01-16",101620.3387611148,1.016203387611148],["2020-01-24",102074.57683074404,1.0207457683074403],["2020-01-31",99774.89896424094,0.9977489896424094],["2020-02-07",103516.49705232633,1.0351649705232633],["2020-02-14",106810.28013259843,1.0681028013259843],["2020-02-24",101507.16698843525,1.0150716698843525],["2020-03-02",99711.69900569177,0.9971169900569177],["2020-03-09",91522.50377183195,0.9152250377183195],["2020-03-16",80496.41689018912,0.8049641689018913],["2020-03-23",81296.16517340552,0.8129616517340552],["2020-03-30",92042.73688710642,0.9204273688710642],["2020-04-06",94056.84994358296,0.9405684994358295],["2020-04-14",99647.49248949671,0.9964749248949671],["2020-04-21",96667.13888284739,0.9666713888284738],["2020-04-28",100467.88251102425,1.0046788251102425],["2020-05-05",101901.30955499386,1.0190130955499386],["2020-05-12",103255.23368048511,1.032552336804851],["2020-05-19",105739.86442722472,1.0573986442722472],["2020-05-27",107956.15479919213,1.0795615479919212],["2020-06-03",111252.57798602291,1.112525779860229],["2020-06-10",114945.71049493895,1.1494571049493896],["2020-06-17",114037.2309028161,1.140372309028161],["2020-06-24",113597.735515053,1.13597735515053],["2020-07-01",115914.38091155137,1.1591438091155137],["2020-07-09",121556.92796585405,1.2155692796585404],["2020-07-16",119887.81894686182,1.1988781894686182],["2020-07-23",120995.44901299154,1.2099544901299153],["2020-07-30",124872.70099050624,1.2487270099050625],["2020-08-06",129584.18007089556,1.2958418007089556],["2020-08-13",128078.69074970027,1.2807869074970026],["2020-08-20",129772.2792861223,1.297722792861223],["2020-08-27",133368.01134357083,1.3336801134357084],["2020-09-03",133348.66235751953,1.3334866235751952],["2020-09-11",128501.4416956314,1.285014416956314],["2020-09-18",127960.85557819024,1.2796085557819024],["2020-09-25",128394.33931377677,1.2839433931377677],["2020-10-02",130115.23603739515,1.3011523603739514],["2020-10-09",136221.02686641488,1.3622102686641488],["2020-10-16",136675.82909097904,1.3667582909097904],["2020-10-23",136709.8003515104,1.3670980035151041],["2020-10-30",130779.38792918852,1.3077938792918853],["2020-11-06",142823.7472786698,1.428237472786698],["2020-11-13",140707.52983097127,1.4070752983097126],["2020-11-20",140398.08850005997,1.4039808850005997],["2020-11-30",142849.24573995324,1.4284924573995323],["2020-12-07",147281.69805189775,1.4728169805189775],["2020-12-14",144805.56810888372,1.4480556810888372],["2020-12-21",147485.3317517593,1.474853317517593],["2020-12-29",147947.9807252607,1.4794798072526072],["2021-01-06",147669.62933664923,1.4766962933664922],["2021-01-13",150501.8115866225,1.505018115866225],["2021-01-21",157593.53815464026,1.5759353815464026],["2021-01-28",153744.5544609904,1.5374455446099038],["2021-02-04",157433.0988810139,1.5743309888101389],["2021-02-11",162268.95423717386,1.6226895423717387],["2021-02-19",161261.45266052856,1.6126145266052856],["2021-02-26",155708.8052740888,1.5570880527408881],["2021-03-05",152527.57880865244,1.5252757880865244],["2021-03-12",154373.00498483263,1.5437300498483264],["2021-03-19",154676.25208650946,1.5467625208650946],["2021-03-26",157447.48797120806,1.5744748797120807],["2021-04-05",165350.7387020516,1.6535073870205161],["2021-04-12",167000.73275725901,1.6700073275725902],["2021-04-19",166458.60742591246,1.6645860742591245],["2021-04-26",168843.42409984465,1.6884342409984465],["2021-05-03",166565.97269535737,1.6656597269535738],["2021-05-10",163629.75136192254,1.6362975136192253],["2021-05-17",163954.19917764034,1.6395419917764034],["2021-05-24",168643.34482954317,1.6864334482954317],["2021-06-01",170771.28203327395,1.7077128203327394],["2021-06-08",173077.97548330133,1.7307797548330133],["2021-06-15",175135.16929312772,1.7513516929312771],["2021-06-22",175281.07700777237,1.7528107700777238],["2021-06-29",178892.11165641926,1.7889211165641927],["2021-07-07",181176.82234119487,1.8117682234119488],["2021-07-14",182535.71429823732,1.8253571429823732],["2021-07-21",181455.80440054662,1.8145580440054663],["2021-07-28",184526.9776116213,1.845269776116213],["2021-08-04",186603.4748530598,1.866034748530598],["2021-08-11",184198.4638327293,1.8419846383272929],["2021-08-18",181629.26198094126,1.8162926198094125],["2021-08-25",189360.23964702702,1.8936023964702702],["2021-09-01",192363.26624205758,1.9236326624205757],["2021-09-09",191390.40960338805,1.9139040960338805],["2021-09-16",192250.39863352748,1.9225039863352749],["2021-09-23",189863.39899719882,1.8986339899719882],["2021-09-30",181491.67160337215,1.8149167160337214],["2021-10-07",183670.5957074673,1.8367059570746729],["2021-10-14",186891.12630624423,1.8689112630624423],["2021-10-21",190952.7315171595,1.909527315171595],["2021-10-28",194992.39190757522,1.9499239190757522],["2021-11-04",203978.34489535328,2.039783448953533],["2021-11-11",204580.23673446884,2.0458023673446886],["2021-11-18",210406.1181671434,2.104061181671434],["2021-11-26",203025.06817640562,2.030250681764056],["2021-12-03",200940.40463813065,2.0094040463813068],["2021-12-10",207826.203396229,2.07826203396229],["2021-12-17",202776.15284980752,2.027761528498075],["2021-12-27",212132.11614429936,2.1213211614429937],["2022-01-03",209827.01185353386,2.0982701185353387],["2022-01-10",200522.45637651937,2.0052245637651938],["2022-01-18",197083.72314237428,1.9708372314237428],["2022-01-25",184076.8290716987,1.840768290716987],["2022-02-01",191908.94360018926,1.9190894360018926],["2022-02-08",189789.93890033735,1.8978993890033735],["2022-02-15",190322.7085898537,1.903227085898537],["2022-02-23",176866.96913778712,1.7686696913778712],["2022-03-02",183491.7268221759,1.834917268221759],["2022-03-09",178998.7892166648,1.7899878921666479],["2022-03-16",183247.2235282344,1.8324722352823442],["2022-03-23",187332.50025784035,1.8733250025784036],["2022-03-30",194117.46584625053,1.9411746584625054],["2022-04-06",185776.1169838989,1.8577611698389889],["2022-04-13",181855.65380875106,1.8185565380875106],["2022-04-21",175882.8843768321,1.758828843768321],["2022-04-28",174271.2185087939,1.7427121850879392],["2022-05-05",168500.5318777951,1.6850053187779508],["2022-05-12",157880.1212539285,1.578801212539285],["2022-05-19",159492.65530982174,1.5949265530982175],["2022-05-26",163035.6124999728,1.630356124999728],["2022-06-03",167628.35153385863,1.6762835153385862],["2022-06-10",158431.9631973544,1.584319631973544],["2022-06-17",150696.20414072266,1.5069620414072267],["2022-06-27",157762.19762771582,1.5776219762771582],["2022-07-05",150333.59822984133,1.5033359822984134],["2022-07-12",150309.89235566265,1.5030989235566266],["2022-07-19",158272.2343203601,1.5827223432036008],["2022-07-26",156191.287438951,1.5619128743895099],["2022-08-02",168055.8506919079,1.680558506919079],["2022-08-09",168507.28744820206,1.6850728744820205],["2022-08-16",176325.12887957948,1.7632512887957947],["2022-08-23",166789.21566728636,1.6678921566728637],["2022-08-30",160360.2523603626,1.603602523603626],["2022-09-07",158236.383214851,1.58236383214851],["2022-09-14",156713.87814188373,1.5671387814188373],["2022-09-21",150309.8069496545,1.503098069496545],["2022-09-28",147271.06532702668,1.4727106532702667],["2022-10-05",152364.70510652263,1.5236470510652262],["2022-10-12",139088.01000544004,1.3908801000544004],["2022-10-19",141971.80416711868,1.4197180416711868],["2022-10-26",146496.0360096169,1.464960360096169],["2022-11-02",139913.52241043176,1.3991352241043176],["2022-11-09",144166.9346829785,1.441669346829785],["2022-11-16",158262.0142324191,1.582620142324191],["2022-11-23",160737.18185832302,1.6073718185832302],["2022-12-01",164462.23304302405,1.6446223304302405],["2022-12-08",159466.38896003168,1.5946638896003167],["2022-12-15",157341.283268148,1.57341283268148],["2022-12-22",152956.71067096683,1.5295671067096683],["2022-12-30",153549.22581866058,1.5354922581866057],["2023-01-09",158679.58081646252,1.5867958081646252],["2023-01-17",166388.48227762253,1.6638848227762253],["2023-01-24",171731.78874801926,1.7173178874801927],["2023-01-31",173116.109892938,1.73116109892938],["2023-02-07",183058.36807891744,1.8305836807891744],["2023-02-14",181472.64467455482,1.8147264467455482],["2023-02-22",172034.41425239726,1.7203441425239725],["2023-03-01",173891.29551434366,1.7389129551434366],["2023-03-08",178773.89281875035,1.7877389281875036],["2023-03-15",179034.86803292946,1.7903486803292945],["2023-03-22",185929.50299795577,1.8592950299795576],["2023-03-29",187886.63295052436,1.8788663295052437],["2023-04-05",188281.38464296766,1.8828138464296766],["2023-04-13",189735.4683423487,1.897354683423487],["2023-04-20",188500.7747719373,1.885007747719373],["2023-04-27",191891.9248116579,1.9189192481165789],["2023-05-04",190212.92918392667,1.9021292918392667],["2023-05-11",195810.31966604554,1.9581031966604554],["2023-05-18",205933.33220551544,2.0593333220551546],["2023-05-25",214557.4118463754,2.1455741184637542],["2023-06-02",222771.9742132782,2.227719742132782],["2023-06-09",222699.06332130134,2.2269906332130134],["2023-06-16",229599.43626864732,2.295994362686473],["2023-06-26",223854.54700166153,2.238545470016615],["2023-07-03",230354.54590233642,2.3035454590233644],["2023-07-11",229331.04105040076,2.2933104105040076],["2023-07-18",239966.64866064407,2.3996664866064408],["2023-07-25",235070.30256979723,2.3507030256979724],["2023-08-01",240039.83441234566,2.4003983441234564],["2023-08-08",238916.34905538333,2.389163490553833],["2023-08-15",234464.65128989995,2.3446465128989993],["2023-08-22",234753.1436859222,2.347531436859222],["2023-08-29",241265.85983093324,2.4126585983093323],["2023-09-06",241648.2974089527,2.416482974089527],["2023-09-13",239356.02568611165,2.3935602568611163],["2023-09-20",232561.9908810968,2.325619908810968],["2023-09-27",227555.6897877523,2.275556897877523],["2023-10-04",230229.8554907301,2.302298554907301],["2023-10-11",240385.50062096602,2.4038550062096604],["2023-10-18",235496.02715984866,2.3549602715984865],["2023-10-25",228325.3132457403,2.283253132457403],["2023-11-01",235930.50186289015,2.3593050186289015],["2023-11-08",245261.00236182072,2.4526100236182073],["2023-11-15",254396.89380934465,2.5439689380934465],["2023-11-22",257420.1354552678,2.574201354552678],["2023-11-30",254451.2316807268,2.544512316807268],["2023-12-07",254297.73314118403,2.5429773314118402],["2023-12-14",262805.0999876455,2.628050999876455],["2023-12-21",268301.99603323155,2.6830199603323157],["2023-12-29",268679.3905422275,2.6867939054222747],["2024-01-08",266836.6418461922,2.668366418461922],["2024-01-16",272511.43126887985,2.7251143126887984],["2024-01-23",284899.5578959518,2.848995578959518],["2024-01-30",291255.2949176153,2.912552949176153],["2024-02-06",298279.06023357523,2.9827906023357524],["2024-02-13",302278.5105860026,3.022785105860026],["2024-02-21",299526.31782049336,2.9952631782049335],["2024-02-28",312111.74029409775,3.1211174029409774],["2024-03-06",325990.42641970003,3.2599042641970004],["2024-03-13",326195.37889595184,3.2619537889595183],["2024-03-20",331039.1416513551,3.310391416513551],["2024-03-27",333962.5531099373,3.3396255310993728],["2024-04-04",333760.7781354641,3.337607781354641],["2024-04-11",345257.8448834273,3.4525784488342732],["2024-04-18",326549.69659206667,3.2654969659206667],["2024-04-25",325378.9796501747,3.2537897965017466],["2024-05-02",327385.6996342199,3.2738569963421993],["2024-05-09",341857.44715151587,3.4185744715151585],["2024-05-16",350762.3201131049,3.507623201131049],["2024-05-23",353740.0086089634,3.537400086089634],["2024-05-31",350666.2382115134,3.5066623821151337],["2024-06-07",358677.3468432705,3.586773468432705],["2024-06-14",376512.91862140264,3.7651291862140264],["2024-06-24",370123.03304696863,3.7012303304696865],["2024-07-01",376400.723724186,3.7640072372418603],["2024-07-09",388740.80133764085,3.8874080133764086],["2024-07-16",385132.6433181419,3.8513264331814194],["2024-07-23",370421.07999166823,3.7042107999166825],["2024-07-30",343895.2988803057,3.438952988803057],["2024-08-06",335632.2207241407,3.356322207241407],["2024-08-13",356387.40436828794,3.5638740436828793],["2024-08-20",367830.0055514071,3.6783000555140712],["2024-08-27",363273.1648779619,3.632731648779619],["2024-09-04",347711.7808225069,3.477117808225069],["2024-09-11",358760.4052205358,3.587604052205358],["2024-09-18",365930.9813297463,3.659309813297463],["2024-09-25",386172.9721139414,3.861729721139414],["2024-10-02",383183.9687701865,3.831839687701865],["2024-10-09",393885.0765906426,3.9388507659064262],["2024-10-16",390526.4311673164,3.905264311673164],["2024-10-23",391256.0989601814,3.912560989601814],["2024-10-30",399425.84616733895,3.9942584616733896],["2024-11-06",403310.7209669418,4.033107209669418],["2024-11-13",402511.3140340545,4.025113140340546],["2024-11-20",398423.4294091666,3.9842342940916664],["2024-11-27",395599.339021715,3.95599339021715],["2024-12-05",413123.2643224948,4.131232643224948],["2024-12-12",415024.73915629147,4.150247391562915],["2024-12-19",409532.280003613,4.09532280003613],["2024-12-27",418488.16813236265,4.184881681323627],["2025-01-06",434825.8191238608,4.348258191238608],["2025-01-14",419053.18281928217,4.190531828192822],["2025-01-22",452508.1012081943,4.525081012081943],["2025-01-29",420493.93062114477,4.204939306211448],["2025-02-05",430992.88872052537,4.3099288872052535],["2025-02-12",429000.9242897623,4.290009242897622],["2025-02-20",427547.20985214453,4.275472098521445],["2025-02-27",392488.17110412597,3.9248817110412597],["2025-03-06",379006.9571617884,3.790069571617884],["2025-03-13",375477.1035758796,3.754771035758796],["2025-03-20",385888.845532514,3.8588884553251397],["2025-03-27",374885.27198964433,3.748852719896443],["2025-04-03",348236.35150952445,3.4823635150952446],["2025-04-10",355783.3472624553,3.5578334726245533],["2025-04-17",351743.6884133764,3.517436884133764],["2025-04-25",379269.2382378838,3.7926923823788377],["2025-05-02",397425.8974603224,3.974258974603224],["2025-05-09",399092.7770740859,3.990927770740859],["2025-05-16",427147.1074468007,4.271471074468007],["2025-05-23",423382.6243340967,4.233826243340967],["2025-06-02",434761.2070454867,4.3476120704548675],["2025-06-09",448355.84271675895,4.48355842716759],["2025-06-16",458336.17722429574,4.583361772242958],["2025-06-24",464233.60140127497,4.642336014012749],["2025-07-01",470174.53032041335,4.701745303204134],["2025-07-09",481299.2106880009,4.812992106880009],["2025-07-16",485900.8812951262,4.859008812951262],["2025-07-23",493375.68102753256,4.933756810275326],["2025-07-30",506751.8170267047,5.067518170267047],["2025-08-06",504504.5703271992,5.045045703271992],["2025-08-13",512686.24786926754,5.126862478692676],["2025-08-20",495739.4714595014,4.957394714595014],["2025-08-27",506027.6145638877,5.060276145638877],["2025-09-04",509434.8477738957,5.094348477738957],["2025-09-11",533972.9487161282,5.339729487161282],["2025-09-18",546821.6421974252,5.468216421974253],["2025-09-25",544960.4003195369,5.449604003195369],["2025-10-02",562401.2875166392,5.624012875166392],["2025-10-09",575307.3478214756,5.7530734782147555],["2025-10-16",577831.4339324144,5.778314339324144],["2025-10-23",575596.9418659715,5.755969418659715],["2025-10-30",593428.1749072765,5.934281749072765],["2025-11-06",576776.8213553444,5.767768213553444],["2025-11-13",566978.2122715324,5.669782122715324],["2025-11-20",549655.2019490728,5.496552019490728],["2025-11-28",585700.2257606486,5.857002257606486],["2025-12-05",592061.052224776,5.9206105222477605],["2025-12-12",575470.0988488017,5.7547009884880165],["2025-12-19",577355.320752422,5.77355320752422],["2025-12-29",587490.3297769413,5.874903297769413],["2026-01-06",604755.4196583726,6.047554196583726],["2026-01-13",609183.3443913594,6.091833443913593],["2026-01-21",606400.4346444191,6.064004346444191],["2026-01-28",638529.2234663379,6.385292234663379],["2026-02-04",594533.708462974,5.945337084629741],["2026-02-11",623186.1074825474,6.231861074825474],["2026-02-19",616557.3191809588,6.165573191809588],["2026-02-26",624409.5229937561,6.244095229937561],["2026-03-05",618780.5199493591,6.187805199493591],["2026-03-12",613735.8895813166,6.137358895813166],["2026-03-19",608766.1854447051,6.087661854447051],["2026-03-26",579874.1910101569,5.798741910101569],["2026-04-02",597127.4816081207,5.971274816081207],["2026-04-10",645037.1655254945,6.450371655254945],["2026-04-17",685786.6868515613,6.857866868515613],["2026-04-24",711187.2059892992,7.111872059892992],["2026-05-01",708547.6642579847,7.085476642579847],["2026-05-08",734171.8541917318,7.341718541917317],["2026-05-15",727258.1870686889,7.272581870686889],["2026-05-22",728045.7646091195,7.280457646091195],["2026-06-01",756688.5685547966,7.566885685547966],["2026-06-08",729010.2270316996,7.290102270316996],["2026-06-15",748021.1141002765,7.480211141002765],["2026-06-23",718746.409064489,7.187464090644889],["2026-06-30",743087.4297024662,7.430874297024662],["2026-07-08",723038.8299657416,7.230388299657416],["2026-07-15",734420.8231408254,7.3442082314082535],["2026-07-22",720223.3978836918,7.202233978836918],["2026-07-29",666658.0821994431,6.666580821994431],["2026-08-05",751946.5099290581,7.519465099290581],["2026-08-12",765577.3818943315,7.655773818943316],["2026-08-19",740871.4229522886,7.408714229522887],["2026-08-26",744793.4772878572,7.447934772878572],["2026-09-02",733332.1058529346,7.3333210585293465],["2026-09-10",738508.0115006961,7.385080115006961],["2026-09-17",741782.569490587,7.41782569490587],["2026-09-24",765470.4556833201,7.654704556833201],["2026-10-01",769414.0743499148,7.694140743499148],["2026-10-08",775247.3648109372,7.752473648109372],["2026-10-13",776860.0286621691,7.768600286621691]]},{"variant":"gold","policy":"annual_exact","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":776429.0479530132,"cagr":0.35302054583255216,"realCagr":0.32002004471468504,"maxDrawdown":-0.35554592469813706,"volatility":0.2628355789291317,"maxUnderwater":354,"cost":473.49904726325934,"traded":521388.18357306975,"fills":174,"events":7,"maxParticipation":0.00010629962988869933,"pending":88.30201641727035,"curve":[["2020-01-02",99910.91030747828,0.9991091030747827],["2020-01-09",100572.73187824979,1.005727318782498],["2020-01-16",101620.3387611148,1.016203387611148],["2020-01-24",102074.57683074404,1.0207457683074403],["2020-01-31",99774.89896424094,0.9977489896424094],["2020-02-07",103535.61848763452,1.0353561848763453],["2020-02-14",106763.70165732881,1.067637016573288],["2020-02-24",101541.23954915212,1.015412395491521],["2020-03-02",99697.87671906553,0.9969787671906554],["2020-03-09",91575.99910583362,0.9157599910583362],["2020-03-16",80628.7119694881,0.806287119694881],["2020-03-23",81483.90422940947,0.8148390422940947],["2020-03-30",92171.90137161213,0.9217190137161213],["2020-04-06",94118.69351484324,0.9411869351484324],["2020-04-14",99665.00590411102,0.9966500590411103],["2020-04-21",96809.65291148369,0.9680965291148369],["2020-04-28",100436.2379808877,1.004362379808877],["2020-05-05",101893.08042448695,1.0189308042448695],["2020-05-12",103315.63301282463,1.0331563301282463],["2020-05-19",106019.22070890112,1.0601922070890113],["2020-05-27",107855.70593777118,1.0785570593777118],["2020-06-03",111081.17824906073,1.1108117824906072],["2020-06-10",114875.83963816788,1.1487583963816788],["2020-06-17",113991.87730519607,1.1399187730519607],["2020-06-24",113662.07656097182,1.1366207656097183],["2020-07-01",116152.21311715103,1.1615221311715103],["2020-07-09",122177.47439304818,1.2217747439304818],["2020-07-16",120068.82166442939,1.2006882166442938],["2020-07-23",121079.05256110735,1.2107905256110736],["2020-07-30",124845.02535121574,1.2484502535121573],["2020-08-06",130009.7901360844,1.300097901360844],["2020-08-13",128286.81702850637,1.2828681702850637],["2020-08-20",130348.88164978492,1.303488816497849],["2020-08-27",134062.68151756705,1.3406268151756704],["2020-09-03",133957.30812966925,1.3395730812966926],["2020-09-11",128578.08685359664,1.2857808685359664],["2020-09-18",127763.69454352802,1.2776369454352803],["2020-09-25",128778.17836401402,1.2877817836401402],["2020-10-02",130678.74305599436,1.3067874305599436],["2020-10-09",136939.19470592772,1.3693919470592772],["2020-10-16",137321.60191609897,1.3732160191609897],["2020-10-23",137145.3199758451,1.3714531997584511],["2020-10-30",130681.79896803998,1.3068179896803997],["2020-11-06",143154.36826078495,1.4315436826078496],["2020-11-13",140271.77806661764,1.4027177806661764],["2020-11-20",139825.21233261438,1.3982521233261438],["2020-11-30",142348.48778937772,1.4234848778937772],["2020-12-07",146748.92287239176,1.4674892287239176],["2020-12-14",144239.89176625686,1.4423989176625687],["2020-12-21",146827.9062540682,1.4682790625406819],["2020-12-29",147133.530221156,1.4713353022115598],["2021-01-06",146898.88751244152,1.4689888751244151],["2021-01-13",149724.1865935745,1.497241865935745],["2021-01-21",156784.2628840837,1.567842628840837],["2021-01-28",152952.35167645413,1.5295235167645413],["2021-02-04",156692.84902843816,1.5669284902843816],["2021-02-11",161617.9878237922,1.6161798782379222],["2021-02-19",160682.05795645792,1.6068205795645791],["2021-02-26",155024.1753059691,1.550241753059691],["2021-03-05",151785.12303135204,1.5178512303135203],["2021-03-12",153494.44832618415,1.5349444832618415],["2021-03-19",153675.080449961,1.53675080449961],["2021-03-26",156674.53429518428,1.5667453429518428],["2021-04-05",164873.7672418458,1.6487376724184581],["2021-04-12",166354.96191012193,1.6635496191012193],["2021-04-19",165675.4235137612,1.6567542351376119],["2021-04-26",168182.08828467838,1.6818208828467838],["2021-05-03",165932.24219004094,1.6593224219004095],["2021-05-10",162832.061985993,1.62832061985993],["2021-05-17",163132.75292156174,1.6313275292156173],["2021-05-24",167911.85599420682,1.6791185599420682],["2021-06-01",170107.1107078023,1.701071107078023],["2021-06-08",172515.16353942902,1.7251516353942902],["2021-06-15",174584.98901343194,1.7458498901343193],["2021-06-22",174719.43560065623,1.7471943560065624],["2021-06-29",178450.73235792827,1.7845073235792828],["2021-07-07",180609.47352545397,1.8060947352545398],["2021-07-14",181851.93264685856,1.8185193264685857],["2021-07-21",180907.4240162743,1.809074240162743],["2021-07-28",184229.29189821472,1.8422929189821473],["2021-08-04",186532.36741772995,1.8653236741772996],["2021-08-11",184282.45172409946,1.8428245172409947],["2021-08-18",181586.20764981594,1.8158620764981594],["2021-08-25",189927.8847379466,1.899278847379466],["2021-09-01",192938.09986016995,1.9293809986016996],["2021-09-09",191825.47199478422,1.9182547199478421],["2021-09-16",192904.0720603065,1.929040720603065],["2021-09-23",190532.57221423593,1.9053257221423594],["2021-09-30",181183.94690816113,1.8118394690816113],["2021-10-07",183661.72194318,1.8366172194317998],["2021-10-14",187057.91378124946,1.8705791378124945],["2021-10-21",191231.3161506468,1.9123131615064681],["2021-10-28",195887.93205865912,1.9588793205865913],["2021-11-04",206385.96934622302,2.06385969346223],["2021-11-11",206787.74384666383,2.0678774384666383],["2021-11-18",212937.54389185013,2.129375438918501],["2021-11-26",205267.02694075354,2.0526702694075354],["2021-12-03",202912.9181099972,2.029129181099972],["2021-12-10",209765.0927333359,2.0976509273333592],["2021-12-17",203455.4611755498,2.0345546117554982],["2021-12-27",214374.91259600563,2.1437491259600563],["2022-01-03",211439.36316299782,2.1143936316299783],["2022-01-10",202046.0350925362,2.020460350925362],["2022-01-18",198556.68988809857,1.9855668988809856],["2022-01-25",185443.31844613788,1.8544331844613788],["2022-02-01",193375.77787674975,1.9337577787674975],["2022-02-08",191105.7439627519,1.911057439627519],["2022-02-15",191635.48201736048,1.916354820173605],["2022-02-23",178610.79690334393,1.7861079690334394],["2022-03-02",184968.23062144214,1.8496823062144214],["2022-03-09",180747.45909322667,1.8074745909322667],["2022-03-16",184554.11092466046,1.8455411092466045],["2022-03-23",188498.5734009262,1.884985734009262],["2022-03-30",194345.269071543,1.9434526907154301],["2022-04-06",185914.9304099748,1.859149304099748],["2022-04-13",181940.31864839947,1.8194031864839946],["2022-04-21",176403.08849662414,1.7640308849662414],["2022-04-28",174407.41716342466,1.7440741716342465],["2022-05-05",168791.99075271236,1.6879199075271236],["2022-05-12",159403.69070764846,1.5940369070764846],["2022-05-19",160466.5715541337,1.604665715541337],["2022-05-26",163571.5826882845,1.6357158268828451],["2022-06-03",167806.2045335811,1.678062045335811],["2022-06-10",159772.4501420061,1.597724501420061],["2022-06-17",152561.64301859663,1.5256164301859663],["2022-06-27",159135.97812438183,1.5913597812438183],["2022-07-05",152442.28963866166,1.5244228963866167],["2022-07-12",151977.5615141815,1.519775615141815],["2022-07-19",158849.4990170093,1.588494990170093],["2022-07-26",157037.61083608144,1.5703761083608143],["2022-08-02",167309.3091811788,1.6730930918117881],["2022-08-09",167320.57876082405,1.6732057876082405],["2022-08-16",174004.2814664947,1.740042814664947],["2022-08-23",165538.7941946986,1.655387941946986],["2022-08-30",159518.02037988213,1.5951802037988214],["2022-09-07",157516.4549379737,1.575164549379737],["2022-09-14",155847.0269624134,1.558470269624134],["2022-09-21",149816.63382627573,1.4981663382627572],["2022-09-28",147250.06606565302,1.4725006606565303],["2022-10-05",151876.3395062469,1.518763395062469],["2022-10-12",140198.33613359442,1.4019833613359443],["2022-10-19",142480.07260179182,1.4248007260179183],["2022-10-26",146180.25525529633,1.4618025525529632],["2022-11-02",140643.21513495728,1.4064321513495728],["2022-11-09",144481.2145258094,1.444812145258094],["2022-11-16",156547.84162873475,1.5654784162873474],["2022-11-23",158647.33007179474,1.5864733007179475],["2022-12-01",162050.7609507951,1.6205076095079511],["2022-12-08",157558.52728573166,1.5755852728573165],["2022-12-15",155718.87581811828,1.5571887581811827],["2022-12-22",152040.7888993323,1.5204078889933232],["2022-12-30",152658.6189444383,1.5265861894443828],["2023-01-09",157771.26970060024,1.5777126970060025],["2023-01-17",165427.73169553914,1.6542773169553915],["2023-01-24",170733.33646552486,1.7073333646552487],["2023-01-31",172094.23207085032,1.7209423207085033],["2023-02-07",182236.11499636053,1.8223611499636052],["2023-02-14",180672.45139404415,1.8067245139404415],["2023-02-22",170957.81807134836,1.7095781807134836],["2023-03-01",173019.35754550985,1.7301935754550986],["2023-03-08",178202.98378922578,1.7820298378922579],["2023-03-15",178445.27818420975,1.7844527818420974],["2023-03-22",185653.1291289676,1.8565312912896759],["2023-03-29",187789.23875791402,1.8778923875791402],["2023-04-05",188150.50660871464,1.8815050660871464],["2023-04-13",189608.36308827813,1.8960836308827813],["2023-04-20",188423.40215873602,1.88423402158736],["2023-04-27",192134.30680055564,1.9213430680055563],["2023-05-04",190374.94391513948,1.9037494391513947],["2023-05-11",196133.1676601527,1.9613316766015272],["2023-05-18",206873.28968814755,2.0687328968814755],["2023-05-25",216905.89936732527,2.1690589936732527],["2023-06-02",225469.62444386774,2.2546962444386773],["2023-06-09",224916.5118946477,2.249165118946477],["2023-06-16",233307.76442864296,2.3330776442864294],["2023-06-26",226934.9890069756,2.269349890069756],["2023-07-03",234107.7291174479,2.341077291174479],["2023-07-11",233476.47524096206,2.3347647524096207],["2023-07-18",245858.6513964349,2.458586513964349],["2023-07-25",239966.15488125323,2.3996615488125324],["2023-08-01",245876.81838276985,2.4587681838276985],["2023-08-08",244455.9440748907,2.444559440748907],["2023-08-15",239490.65434063558,2.3949065434063557],["2023-08-22",239919.7477822155,2.399197477822155],["2023-08-29",247746.9370641223,2.4774693706412227],["2023-09-06",247337.4898859299,2.473374898859299],["2023-09-13",244691.4300641706,2.446914300641706],["2023-09-20",236751.9939811275,2.367519939811275],["2023-09-27",232155.81196288954,2.3215581196288952],["2023-10-04",236097.2457665507,2.360972457665507],["2023-10-11",247658.99582184217,2.4765899582184216],["2023-10-18",240308.49836768722,2.403084983676872],["2023-10-25",232394.70647389052,2.3239470647389053],["2023-11-01",240640.46980004464,2.4064046980004465],["2023-11-08",251028.24515730384,2.510282451573038],["2023-11-15",260989.04507536482,2.6098904507536482],["2023-11-22",263990.97033500177,2.6399097033500176],["2023-11-30",259882.649605579,2.59882649605579],["2023-12-07",259854.0788661736,2.598540788661736],["2023-12-14",269101.7717301068,2.691017717301068],["2023-12-21",275463.5911628959,2.754635911628959],["2023-12-29",275807.07795567426,2.7580707795567427],["2024-01-08",273235.4611894368,2.732354611894368],["2024-01-16",278999.61182631244,2.7899961182631245],["2024-01-23",291679.7668352143,2.916797668352143],["2024-01-30",298167.86544947606,2.9816786544947607],["2024-02-06",305662.8138820128,3.0566281388201277],["2024-02-13",310041.6473773764,3.100416473773764],["2024-02-21",306891.55151445005,3.0689155151445004],["2024-02-28",320299.3900695226,3.202993900695226],["2024-03-06",335818.54375668074,3.3581854375668074],["2024-03-13",335575.4230292454,3.355754230292454],["2024-03-20",340228.86857243726,3.402288685724373],["2024-03-27",343135.2011915337,3.431352011915337],["2024-04-04",342403.28946681734,3.4240328946681733],["2024-04-11",354628.86188166856,3.5462886188166856],["2024-04-18",334607.11485042004,3.3460711485042003],["2024-04-25",333474.7441199264,3.3347474411992644],["2024-05-02",335678.67768859974,3.3567867768859974],["2024-05-09",350399.61701079825,3.5039961701079823],["2024-05-16",359794.1314304465,3.597941314304465],["2024-05-23",364581.0681782015,3.645810681782015],["2024-05-31",361400.0880060605,3.614000880060605],["2024-06-07",370847.44512410555,3.7084744512410555],["2024-06-14",390038.86931270175,3.9003886931270175],["2024-06-24",381009.43628125207,3.810094362812521],["2024-07-01",388137.6391557413,3.881376391557413],["2024-07-09",401920.73068201216,4.019207306820122],["2024-07-16",396369.3316968018,3.963693316968018],["2024-07-23",381373.34118095954,3.8137334118095954],["2024-07-30",351030.70665392384,3.5103070665392386],["2024-08-06",343619.55180344475,3.4361955180344474],["2024-08-13",365947.98176598473,3.6594798176598475],["2024-08-20",378555.34948431177,3.7855534948431178],["2024-08-27",374510.6006318891,3.7451060063188906],["2024-09-04",354420.6404232233,3.544206404232233],["2024-09-11",367238.1585136809,3.6723815851368093],["2024-09-18",372846.2714010855,3.728462714010855],["2024-09-25",395431.51560972363,3.9543151560972363],["2024-10-02",391750.70425593795,3.9175070425593796],["2024-10-09",405089.5901854269,4.050895901854269],["2024-10-16",402975.3263912604,4.029753263912604],["2024-10-23",403945.52552585327,4.039455255258533],["2024-10-30",410637.7563761167,4.106377563761167],["2024-11-06",414443.96370860195,4.14443963708602],["2024-11-13",413440.56834429567,4.134405683442957],["2024-11-20",410480.3332637496,4.104803332637496],["2024-11-27",405236.8544062903,4.052368544062903],["2024-12-05",425087.1077448971,4.250871077448971],["2024-12-12",423944.3788286309,4.239443788286309],["2024-12-19",417352.98797857255,4.173529879785725],["2024-12-27",427426.9371687906,4.274269371687906],["2025-01-06",445320.1541440272,4.453201541440272],["2025-01-14",429112.13279722154,4.291121327972215],["2025-01-22",463437.42362730193,4.634374236273019],["2025-01-29",430541.1659805932,4.305411659805932],["2025-02-05",440974.88632140635,4.409748863214063],["2025-02-12",438747.582377735,4.38747582377735],["2025-02-20",436872.17755695997,4.3687217755695995],["2025-02-27",401096.7916351273,4.010967916351273],["2025-03-06",387433.276993209,3.8743327699320895],["2025-03-13",383768.258288847,3.83768258288847],["2025-03-20",394243.6738254479,3.942436738254479],["2025-03-27",383641.7791308975,3.8364177913089748],["2025-04-03",357511.32133279653,3.5751132133279655],["2025-04-10",365121.35413409583,3.6512135413409585],["2025-04-17",361388.94118316314,3.6138894118316314],["2025-04-25",387795.7897237633,3.877957897237633],["2025-05-02",404957.2020268168,4.049572020268168],["2025-05-09",407501.83801555797,4.07501838015558],["2025-05-16",433837.16501367,4.3383716501367],["2025-05-23",431314.9382578943,4.313149382578943],["2025-06-02",442519.8487812443,4.425198487812443],["2025-06-09",454928.2242050798,4.549282242050798],["2025-06-16",465294.5122583989,4.652945122583989],["2025-06-24",471392.8897989347,4.713928897989347],["2025-07-01",476683.98825020617,4.766839882502062],["2025-07-09",488624.00928621297,4.8862400928621295],["2025-07-16",493130.65721608035,4.931306572160803],["2025-07-23",500413.282727235,5.0041328272723495],["2025-07-30",513490.4826874612,5.134904826874612],["2025-08-06",512121.9519335574,5.121219519335574],["2025-08-13",519365.7815330517,5.193657815330517],["2025-08-20",501558.9798327001,5.015589798327001],["2025-08-27",511655.3372891178,5.116553372891178],["2025-09-04",514514.2290506367,5.145142290506367],["2025-09-11",540671.03870834,5.4067103870834],["2025-09-18",552305.1748196649,5.523051748196649],["2025-09-25",549890.4949606444,5.498904949606444],["2025-10-02",567937.6231671245,5.679376231671244],["2025-10-09",580999.785777892,5.80999785777892],["2025-10-16",585420.6757678916,5.854206757678916],["2025-10-23",582091.2405032855,5.820912405032855],["2025-10-30",600557.5739729474,6.0055757397294744],["2025-11-06",582303.6698064425,5.823036698064424],["2025-11-13",572428.2518094057,5.724282518094057],["2025-11-20",554816.1115196515,5.548161115196515],["2025-11-28",592319.2997638544,5.923192997638544],["2025-12-05",598399.8853311682,5.9839988533116815],["2025-12-12",582425.3918275528,5.824253918275528],["2025-12-19",584542.2199786836,5.845422199786836],["2025-12-29",595844.9884566494,5.958449884566494],["2026-01-06",615454.0702481436,6.1545407024814365],["2026-01-13",619953.6293309707,6.199536293309707],["2026-01-21",617333.2982612535,6.173332982612535],["2026-01-28",650131.5117334374,6.501315117334374],["2026-02-04",605144.0036368385,6.051440036368385],["2026-02-11",635557.8782990845,6.355578782990845],["2026-02-19",629036.809065767,6.29036809065767],["2026-02-26",637359.5562458204,6.3735955624582035],["2026-03-05",627834.134405273,6.2783413440527305],["2026-03-12",623484.7066093286,6.234847066093287],["2026-03-19",620052.524613023,6.200525246130231],["2026-03-26",590015.6598012147,5.900156598012147],["2026-04-02",608289.1558731727,6.082891558731727],["2026-04-10",659487.2993394178,6.594872993394178],["2026-04-17",696812.6544715264,6.968126544715264],["2026-04-24",724129.4740238799,7.241294740238798],["2026-05-01",721744.1934536019,7.217441934536019],["2026-05-08",751383.877094548,7.51383877094548],["2026-05-15",745346.4615645767,7.453464615645768],["2026-05-22",746499.175921849,7.464991759218489],["2026-06-01",777166.2098955585,7.771662098955585],["2026-06-08",755225.7984935623,7.552257984935623],["2026-06-15",783644.7002616093,7.836447002616093],["2026-06-23",753416.0906053554,7.534160906053555],["2026-06-30",788637.6481446546,7.886376481446546],["2026-07-08",746502.5925816334,7.465025925816334],["2026-07-15",751170.3044412356,7.511703044412356],["2026-07-22",739698.9993187502,7.3969899931875025],["2026-07-29",665138.1145495429,6.651381145495429],["2026-08-05",755452.5330085983,7.5545253300859825],["2026-08-12",768396.8930693037,7.683968930693037],["2026-08-19",744333.9446645128,7.443339446645128],["2026-08-26",746988.9579113136,7.469889579113136],["2026-09-02",731237.4923347849,7.312374923347849],["2026-09-10",738452.3133500611,7.38452313350061],["2026-09-17",741688.579287682,7.41688579287682],["2026-09-24",771155.9343287981,7.7115593432879805],["2026-10-01",778582.0584208434,7.785820584208435],["2026-10-08",780932.603162777,7.80932603162777],["2026-10-13",776429.0479530132,7.764290479530132]]},{"variant":"gold","policy":"buy_hold","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":864891.6640968823,"cagr":0.3747286672793648,"realCagr":0.34119869978474626,"maxDrawdown":-0.4079035112880477,"volatility":0.30654306910668955,"maxUnderwater":379,"cost":89.08969252172199,"traded":99910.91028047391,"fills":24,"events":1,"maxParticipation":0.00010629962988869933,"pending":89.08971952609136,"curve":[["2020-01-02",99910.91030747828,0.9991091030747827],["2020-01-09",100572.73187824979,1.005727318782498],["2020-01-16",101620.3387611148,1.016203387611148],["2020-01-24",102074.57683074404,1.0207457683074403],["2020-01-31",99774.89896424094,0.9977489896424094],["2020-02-07",103535.61848763452,1.0353561848763453],["2020-02-14",106763.70165732881,1.067637016573288],["2020-02-24",101541.23954915212,1.015412395491521],["2020-03-02",99697.87671906553,0.9969787671906554],["2020-03-09",91575.99910583362,0.9157599910583362],["2020-03-16",80628.7119694881,0.806287119694881],["2020-03-23",81483.90422940947,0.8148390422940947],["2020-03-30",92171.90137161213,0.9217190137161213],["2020-04-06",94118.69351484324,0.9411869351484324],["2020-04-14",99665.00590411102,0.9966500590411103],["2020-04-21",96809.65291148369,0.9680965291148369],["2020-04-28",100436.2379808877,1.004362379808877],["2020-05-05",101893.08042448695,1.0189308042448695],["2020-05-12",103315.63301282463,1.0331563301282463],["2020-05-19",106019.22070890112,1.0601922070890113],["2020-05-27",107855.70593777118,1.0785570593777118],["2020-06-03",111081.17824906073,1.1108117824906072],["2020-06-10",114875.83963816788,1.1487583963816788],["2020-06-17",113991.87730519607,1.1399187730519607],["2020-06-24",113662.07656097182,1.1366207656097183],["2020-07-01",116152.21311715103,1.1615221311715103],["2020-07-09",122177.47439304818,1.2217747439304818],["2020-07-16",120068.82166442939,1.2006882166442938],["2020-07-23",121079.05256110735,1.2107905256110736],["2020-07-30",124845.02535121574,1.2484502535121573],["2020-08-06",130009.7901360844,1.300097901360844],["2020-08-13",128286.81702850637,1.2828681702850637],["2020-08-20",130348.88164978492,1.303488816497849],["2020-08-27",134062.68151756705,1.3406268151756704],["2020-09-03",133957.30812966925,1.3395730812966926],["2020-09-11",128578.08685359664,1.2857808685359664],["2020-09-18",127763.69454352802,1.2776369454352803],["2020-09-25",128778.17836401402,1.2877817836401402],["2020-10-02",130678.74305599436,1.3067874305599436],["2020-10-09",136939.19470592772,1.3693919470592772],["2020-10-16",137321.60191609897,1.3732160191609897],["2020-10-23",137145.3199758451,1.3714531997584511],["2020-10-30",130681.79896803998,1.3068179896803997],["2020-11-06",143154.36826078495,1.4315436826078496],["2020-11-13",140271.77806661764,1.4027177806661764],["2020-11-20",139825.21233261438,1.3982521233261438],["2020-11-30",142348.48778937772,1.4234848778937772],["2020-12-07",146748.92287239176,1.4674892287239176],["2020-12-14",144239.89176625686,1.4423989176625687],["2020-12-21",146827.9062540682,1.4682790625406819],["2020-12-29",147133.530221156,1.4713353022115598],["2021-01-06",146833.85672588504,1.4683385672588505],["2021-01-13",150273.1871272669,1.502731871272669],["2021-01-21",157757.1478563599,1.577571478563599],["2021-01-28",153343.05198307527,1.5334305198307527],["2021-02-04",157246.21122999143,1.5724621122999143],["2021-02-11",163037.88829500327,1.6303788829500327],["2021-02-19",161953.53468595704,1.6195353468595703],["2021-02-26",155588.27652407138,1.5558827652407137],["2021-03-05",151305.92896998438,1.5130592896998438],["2021-03-12",153280.5685020445,1.532805685020445],["2021-03-19",153263.08507061886,1.5326308507061885],["2021-03-26",156347.29723061586,1.5634729723061587],["2021-04-05",165057.51954807751,1.6505751954807752],["2021-04-12",166902.05410198172,1.6690205410198171],["2021-04-19",166091.71916732637,1.6609171916732637],["2021-04-26",168891.36139028773,1.6889136139028773],["2021-05-03",165988.98104120846,1.6598898104120847],["2021-05-10",162457.80830840525,1.6245780830840524],["2021-05-17",162616.1203944611,1.626161203944611],["2021-05-24",167978.39443645786,1.6797839443645786],["2021-06-01",170521.37410824985,1.7052137410824983],["2021-06-08",173269.494321575,1.7326949432157501],["2021-06-15",175670.3032810685,1.7567030328106852],["2021-06-22",176359.4326439023,1.763594326439023],["2021-06-29",180699.93224842835,1.8069993224842835],["2021-07-07",182749.50940570873,1.8274950940570873],["2021-07-14",183813.34514338314,1.8381334514338314],["2021-07-21",182621.95217338201,1.8262195217338202],["2021-07-28",185793.76565588018,1.8579376565588017],["2021-08-04",188563.2641505159,1.885632641505159],["2021-08-11",185986.60321342445,1.8598660321342444],["2021-08-18",182796.5711746568,1.827965711746568],["2021-08-25",192562.43296591574,1.9256243296591573],["2021-09-01",195741.3630920609,1.957413630920609],["2021-09-09",194711.42220413845,1.9471142220413844],["2021-09-16",195908.19254445162,1.9590819254445162],["2021-09-23",193640.41639737244,1.9364041639737244],["2021-09-30",183478.9550145016,1.8347895501450162],["2021-10-07",185928.1452084301,1.859281452084301],["2021-10-14",189517.66393150642,1.8951766393150642],["2021-10-21",194254.94089854814,1.9425494089854813],["2021-10-28",199840.28094725366,1.9984028094725366],["2021-11-04",212201.4574089916,2.122014574089916],["2021-11-11",212937.13271156282,2.1293713271156283],["2021-11-18",219796.16279026464,2.1979616279026466],["2021-11-26",212019.138582439,2.12019138582439],["2021-12-03",209524.76160270246,2.0952476160270246],["2021-12-10",215747.24405324296,2.1574724405324295],["2021-12-17",208456.82025344524,2.0845682025344523],["2021-12-27",220817.10069665714,2.2081710069665714],["2022-01-03",217787.4709204333,2.1778747092043327],["2022-01-10",205784.04704330562,2.057840470433056],["2022-01-18",201075.5484100691,2.010755484100691],["2022-01-25",184739.0899653084,1.8473908996530841],["2022-02-01",194793.60202059572,1.9479360202059572],["2022-02-08",193630.64691818092,1.9363064691818093],["2022-02-15",194972.39332667456,1.9497239332667455],["2022-02-23",178404.16666293843,1.7840416666293843],["2022-03-02",186178.05491944271,1.8617805491944273],["2022-03-09",180963.90843647663,1.8096390843647663],["2022-03-16",186101.9639219912,1.861019639219912],["2022-03-23",190801.87790401574,1.9080187790401575],["2022-03-30",198296.15646534713,1.9829615646534713],["2022-04-06",187124.58514100366,1.8712458514100365],["2022-04-13",181314.7938832787,1.8131479388327871],["2022-04-21",174423.34551552206,1.7442334551552205],["2022-04-28",172273.83582195398,1.72273835821954],["2022-05-05",166286.04280285706,1.6628604280285706],["2022-05-12",154998.0126274087,1.5499801262740869],["2022-05-19",156982.97198070906,1.5698297198070905],["2022-05-26",160771.0082427319,1.6077100824273192],["2022-06-03",165764.49038012658,1.6576449038012657],["2022-06-10",156158.1030696023,1.5615810306960232],["2022-06-17",147793.54248526573,1.4779354248526573],["2022-06-27",155477.99484676353,1.5547799484676352],["2022-07-05",147077.66913060145,1.4707766913060145],["2022-07-12",147228.84764249303,1.4722884764249302],["2022-07-19",155930.45800875037,1.5593045800875036],["2022-07-26",154017.5726052713,1.540175726052713],["2022-08-02",165934.49473008097,1.6593449473008097],["2022-08-09",164434.71230021058,1.6443471230021058],["2022-08-16",172695.54620795615,1.7269554620795615],["2022-08-23",163154.1886521966,1.6315418865219662],["2022-08-30",155790.98217849035,1.5579098217849034],["2022-09-07",152372.38909853486,1.5237238909853486],["2022-09-14",150606.2746124085,1.5060627461240852],["2022-09-21",144639.08530227235,1.4463908530227234],["2022-09-28",141670.30686969974,1.4167030686969975],["2022-10-05",146596.3844156741,1.465963844156741],["2022-10-12",133013.13863393842,1.3301313863393842],["2022-10-19",135990.23213430258,1.359902321343026],["2022-10-26",140454.31657399077,1.4045431657399077],["2022-11-02",135963.57934813062,1.3596357934813061],["2022-11-09",139991.00877352076,1.3999100877352075],["2022-11-16",153734.22720968747,1.5373422720968746],["2022-11-23",156634.79763892753,1.5663479763892754],["2022-12-01",160360.15850737345,1.6036015850737344],["2022-12-08",155708.21482482078,1.5570821482482078],["2022-12-15",153542.2969146381,1.535422969146381],["2022-12-22",148407.90887500983,1.4840790887500983],["2022-12-30",148324.23776705808,1.4832423776705808],["2023-01-09",153148.48979543443,1.5314848979543443],["2023-01-17",161091.71419209449,1.610917141920945],["2023-01-24",166610.8857562816,1.666108857562816],["2023-01-31",167462.91913662796,1.6746291913662796],["2023-02-07",177018.67066575927,1.7701867066575927],["2023-02-14",176945.3017951126,1.769453017951126],["2023-02-22",167013.8907799118,1.670138907799118],["2023-03-01",170500.25094694807,1.7050025094694807],["2023-03-08",176018.32094171847,1.7601832094171848],["2023-03-15",175341.73692338626,1.7534173692338626],["2023-03-22",183461.44836289718,1.8346144836289717],["2023-03-29",185521.27212652934,1.8552127212652934],["2023-04-05",185388.76465535598,1.8538876465535596],["2023-04-13",186212.4198374013,1.862124198374013],["2023-04-20",185573.21770385726,1.8557321770385726],["2023-04-27",187703.27623678066,1.8770327623678065],["2023-05-04",185985.98480035408,1.8598598480035409],["2023-05-11",191624.32346230134,1.9162432346230134],["2023-05-18",203178.15068631875,2.0317815068631875],["2023-05-25",216151.2729612986,2.1615127296129857],["2023-06-02",224393.88323016086,2.2439388323016085],["2023-06-09",223687.9669691366,2.236879669691366],["2023-06-16",233173.30783136236,2.3317330783136234],["2023-06-26",225931.2251247238,2.259312251247238],["2023-07-03",233968.49194584243,2.339684919458424],["2023-07-11",232754.54096183888,2.3275454096183887],["2023-07-18",246778.2410535084,2.467782410535084],["2023-07-25",241096.225094538,2.41096225094538],["2023-08-01",246007.96884650746,2.4600796884650746],["2023-08-08",242628.5227447984,2.426285227447984],["2023-08-15",237876.3505336152,2.3787635053361518],["2023-08-22",240356.8539098048,2.403568539098048],["2023-08-29",248906.40655892462,2.489064065589246],["2023-09-06",247969.62630895333,2.4796962630895334],["2023-09-13",242977.76193090747,2.4297776193090748],["2023-09-20",233896.72874395945,2.3389672874395946],["2023-09-27",229989.9606856924,2.299899606856924],["2023-10-04",233997.19164799116,2.3399719164799118],["2023-10-11",245338.0311925439,2.453380311925439],["2023-10-18",236553.7529719778,2.365537529719778],["2023-10-25",229593.12115335438,2.295931211533544],["2023-11-01",236830.6362169132,2.368306362169132],["2023-11-08",248820.63183858854,2.4882063183858856],["2023-11-15",259623.69216567368,2.596236921656737],["2023-11-22",261879.59254925518,2.618795925492552],["2023-11-30",257714.09836129216,2.5771409836129218],["2023-12-07",257816.14385375535,2.5781614385375535],["2023-12-14",269025.28664384,2.6902528664384002],["2023-12-21",274035.54807950184,2.7403554807950186],["2023-12-29",274634.5761363908,2.7463457613639077],["2024-01-08",275211.53347007086,2.752115334700709],["2024-01-16",284502.87482894404,2.8450287482894403],["2024-01-23",299401.94766177965,2.9940194766177965],["2024-01-30",307373.29054815316,3.0737329054815317],["2024-02-06",317761.28451611736,3.177612845161174],["2024-02-13",325928.2245083861,3.259282245083861],["2024-02-21",318047.2762912228,3.1804727629122276],["2024-02-28",339072.658531723,3.39072658531723],["2024-03-06",362609.66788971546,3.6260966788971545],["2024-03-13",363310.74639247847,3.6331074639247847],["2024-03-20",367709.407353186,3.67709407353186],["2024-03-27",370109.3408376488,3.701093408376488],["2024-04-04",364715.90359588177,3.6471590359588175],["2024-04-11",379106.0574826065,3.791060574826065],["2024-04-18",354687.35140953533,3.546873514095353],["2024-04-25",354693.16087073344,3.5469316087073346],["2024-05-02",358524.30631408445,3.5852430631408443],["2024-05-09",374093.784157947,3.74093784157947],["2024-05-16",388124.28355598665,3.8812428355598665],["2024-05-23",400833.51616655133,4.008335161665514],["2024-05-31",402605.09914139734,4.026050991413974],["2024-06-07",419862.1144599329,4.198621144599329],["2024-06-14",448844.3990811436,4.488443990811436],["2024-06-24",427677.14218532946,4.276771421853295],["2024-07-01",439356.249014195,4.39356249014195],["2024-07-09",458200.14277579455,4.5820014277579455],["2024-07-16",448989.08927616104,4.48989089276161],["2024-07-23",433306.44267959427,4.333064426795943],["2024-07-30",387161.0017819362,3.871610017819362],["2024-08-06",381007.67100735573,3.8100767100735573],["2024-08-13",411624.65891804104,4.1162465891804105],["2024-08-20",432897.4624903032,4.328974624903032],["2024-08-27",430109.1851730455,4.301091851730455],["2024-09-04",392515.4461243657,3.925154461243657],["2024-09-11",413504.4727316765,4.135044727316765],["2024-09-18",415702.94244912564,4.157029424491256],["2024-09-25",443775.0901171705,4.437750901171705],["2024-10-02",436475.44591178844,4.364754459117885],["2024-10-09",462842.86297955737,4.6284286297955735],["2024-10-16",461157.20060112275,4.611572006011228],["2024-10-23",464383.95896096237,4.643839589609624],["2024-10-30",470455.93754069606,4.70455937540696],["2024-11-06",482487.39986310434,4.824873998631043],["2024-11-13",482541.43040433276,4.825414304043328],["2024-11-20",479459.70850531955,4.794597085053195],["2024-11-27",464672.72918839613,4.646727291883962],["2024-12-05",490449.84428947617,4.904498442894762],["2024-12-12",482581.2831485277,4.825812831485277],["2024-12-19",474751.06185482175,4.747510618548217],["2024-12-27",490977.4788611967,4.909774788611967],["2025-01-06",517624.1987095516,5.176241987095516],["2025-01-14",483403.08105462854,4.8340308105462855],["2025-01-22",529974.150707132,5.299741507071319],["2025-01-29",468007.94458996225,4.680079445899622],["2025-02-05",481697.64237723313,4.816976423772331],["2025-02-12",484760.3631413398,4.847603631413398],["2025-02-20",488836.82611706696,4.88836826117067],["2025-02-27",437030.53827501764,4.3703053827501765],["2025-03-06",412858.500277353,4.12858500277353],["2025-03-13",416716.1302755965,4.167161302755965],["2025-03-20",427832.4745941318,4.278324745941318],["2025-03-27",407857.4307196069,4.078574307196069],["2025-04-03",375304.26891756844,3.7530426891756843],["2025-04-10",388772.7806848196,3.887727806848196],["2025-04-17",379731.7307131394,3.797317307131394],["2025-04-25",413553.6558660879,4.1355365586608785],["2025-05-02",434368.84336421563,4.343688433642156],["2025-05-09",436987.594346996,4.36987594346996],["2025-05-16",481271.35155573866,4.812713515557387],["2025-05-23",472256.1659480435,4.722561659480435],["2025-06-02",488805.3453920334,4.888053453920334],["2025-06-09",504760.47568095074,5.047604756809507],["2025-06-16",515733.3071100135,5.157333071100135],["2025-06-24",525742.5630632354,5.257425630632354],["2025-07-01",536776.5179880344,5.367765179880344],["2025-07-09",558779.3110995976,5.587793110995976],["2025-07-16",571062.1280587716,5.710621280587716],["2025-07-23",576290.931155514,5.7629093115551395],["2025-07-30",600603.3244689889,6.006033244689889],["2025-08-06",599721.008169084,5.99721008169084],["2025-08-13",607786.5081620935,6.077865081620935],["2025-08-20",584331.0100696192,5.843310100696192],["2025-08-27",599317.2056209398,5.993172056209398],["2025-09-04",591348.41257065,5.9134841257065],["2025-09-11",626010.1836845928,6.260101836845928],["2025-09-18",631199.026290434,6.31199026290434],["2025-09-25",629356.2682151172,6.293562682151172],["2025-10-02",656394.6710652283,6.563946710652283],["2025-10-09",671516.0744497867,6.715160744497867],["2025-10-16",663202.1281769037,6.632021281769037],["2025-10-23",662594.0952777204,6.625940952777204],["2025-10-30",704980.8768527415,7.049808768527415],["2025-11-06",669098.433403611,6.690984334036109],["2025-11-13",653274.6669023512,6.532746669023512],["2025-11-20",634439.3827847224,6.344393827847224],["2025-11-28",667946.0430986139,6.679460430986139],["2025-12-05",677217.2039331519,6.772172039331519],["2025-12-12",646590.5619763487,6.465905619763488],["2025-12-19",651014.9208235529,6.510149208235529],["2025-12-29",668784.3012415199,6.687843012415199],["2026-01-06",681001.915434641,6.81001915434641],["2026-01-13",685442.5146025111,6.854425146025111],["2026-01-21",680596.4655665389,6.805964655665389],["2026-01-28",715001.7606660085,7.150017606660085],["2026-02-04",658414.8104185121,6.584148104185121],["2026-02-11",716628.6705699095,7.166286705699095],["2026-02-19",707250.9780907126,7.072509780907126],["2026-02-26",708584.8067786553,7.085848067786553],["2026-03-05",700098.3058499363,7.000983058499363],["2026-03-12",700369.502434167,7.00369502434167],["2026-03-19",693735.1310884154,6.937351310884154],["2026-03-26",659262.1785673583,6.592621785673583],["2026-04-02",681056.3774852117,6.810563774852117],["2026-04-10",744228.070647544,7.44228070647544],["2026-04-17",791214.7355203015,7.912147355203015],["2026-04-24",823074.5083135358,8.230745083135359],["2026-05-01",816384.0722174649,8.16384072217465],["2026-05-08",855936.6742928821,8.559366742928821],["2026-05-15",868632.2363744985,8.686322363744985],["2026-05-22",849490.7806726461,8.494907806726461],["2026-06-01",891268.8710117539,8.91268871011754],["2026-06-08",846258.1995677254,8.462581995677255],["2026-06-15",876408.2232405727,8.764082232405727],["2026-06-23",840234.5454805117,8.402345454805117],["2026-06-30",872143.2083269593,8.721432083269592],["2026-07-08",841517.582678699,8.41517582678699],["2026-07-15",848849.0307080375,8.488490307080376],["2026-07-22",841114.8464678912,8.411148464678913],["2026-07-29",744099.5068769326,7.440995068769325],["2026-08-05",857901.8714023683,8.579018714023682],["2026-08-12",874679.7103275021,8.746797103275021],["2026-08-19",834492.094130598,8.34492094130598],["2026-08-26",827708.4715681586,8.277084715681585],["2026-09-02",831675.5146585873,8.316755146585873],["2026-09-10",829157.0670323928,8.291570670323928],["2026-09-17",830221.6832189725,8.302216832189725],["2026-09-24",859556.0182162985,8.595560182162986],["2026-10-01",871849.0281641514,8.718490281641513],["2026-10-08",875035.2095973766,8.750352095973767],["2026-10-13",864891.6640968823,8.648916640968823]]},{"variant":"balanced","policy":"banded_quarterly","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":710776.0592928907,"cagr":0.3355013966274456,"realCagr":0.3029281918316544,"maxDrawdown":-0.33621343600644404,"volatility":0.2417998552083309,"maxUnderwater":354,"cost":1122.2398819470677,"traded":1024800.3887885624,"fills":579,"events":23,"maxParticipation":0.00009831179642885489,"pending":75.15830644080415,"curve":[["2020-01-02",99912.04642643344,0.9991204642643344],["2020-01-09",100537.38946595835,1.0053738946595834],["2020-01-16",101510.31328037141,1.0151031328037141],["2020-01-24",101942.50763161264,1.0194250763161263],["2020-01-31",99826.48031540698,0.9982648031540698],["2020-02-07",103296.34698468578,1.0329634698468577],["2020-02-14",106290.68446019269,1.062906844601927],["2020-02-24",101504.75634106743,1.0150475634106744],["2020-03-02",99771.49858573313,0.9977149858573313],["2020-03-09",92330.41186723215,0.9233041186723215],["2020-03-16",82109.66176489533,0.8210966176489533],["2020-03-23",82933.64378563644,0.8293364378563644],["2020-03-30",92858.05444153908,0.9285805444153907],["2020-04-06",94681.73821826722,0.9468173821826722],["2020-04-14",99846.08498735829,0.998460849873583],["2020-04-21",97182.32590031845,0.9718232590031844],["2020-04-28",100549.31044378107,1.0054931044378106],["2020-05-05",101897.17528640357,1.0189717528640356],["2020-05-12",103205.94235118131,1.032059423511813],["2020-05-19",105732.0266497216,1.057320266497216],["2020-05-27",107411.45725468667,1.0741145725468666],["2020-06-03",110384.85433826117,1.1038485433826117],["2020-06-10",113916.7565716321,1.139167565716321],["2020-06-17",113093.36860197241,1.130933686019724],["2020-06-24",112808.30537886938,1.128083053788694],["2020-07-01",115082.25281245733,1.1508225281245732],["2020-07-09",120286.41381679333,1.2028641381679333],["2020-07-16",118745.43516568744,1.1874543516568743],["2020-07-23",119806.43922889324,1.1980643922889325],["2020-07-30",123401.31989838839,1.2340131989838838],["2020-08-06",127899.61562962427,1.2789961562962426],["2020-08-13",126316.91563077665,1.2631691563077665],["2020-08-20",127865.17628601205,1.2786517628601206],["2020-08-27",131186.56910252845,1.3118656910252844],["2020-09-03",131078.77638439552,1.3107877638439551],["2020-09-11",126450.40680345258,1.2645040680345259],["2020-09-18",125845.26803831478,1.2584526803831477],["2020-09-25",126345.59503879288,1.2634559503879288],["2020-10-02",128154.63037287188,1.2815463037287187],["2020-10-09",133728.17075265752,1.3372817075265753],["2020-10-16",134127.1251869857,1.341271251869857],["2020-10-23",134161.48524371386,1.3416148524371385],["2020-10-30",128747.42137299092,1.2874742137299093],["2020-11-06",139658.61432020966,1.3965861432020965],["2020-11-13",137857.3658562577,1.378573658562577],["2020-11-20",137560.43910969904,1.3756043910969904],["2020-11-30",139711.50420613412,1.3971150420613412],["2020-12-07",144006.86410413578,1.4400686410413577],["2020-12-14",141643.99088774383,1.4164399088774382],["2020-12-21",144056.09886697985,1.4405609886697985],["2020-12-29",144468.0043508337,1.4446800435083371],["2021-01-06",144640.24789044206,1.4464024789044205],["2021-01-13",147494.9804855367,1.474949804855367],["2021-01-21",154362.41453420592,1.5436241453420592],["2021-01-28",150508.99475776782,1.5050899475776782],["2021-02-04",154076.13965733137,1.5407613965733138],["2021-02-11",158881.59219866828,1.5888159219866829],["2021-02-19",158193.51667291066,1.5819351667291066],["2021-02-26",152893.07413157873,1.5289307413157873],["2021-03-05",149788.54304950533,1.4978854304950533],["2021-03-12",151250.20364446603,1.5125020364446604],["2021-03-19",151396.57553204015,1.5139657553204016],["2021-03-26",154583.27780697923,1.5458327780697922],["2021-04-05",162146.25500274022,1.6214625500274022],["2021-04-12",163629.42389185642,1.6362942389185642],["2021-04-19",163142.95874215802,1.6314295874215803],["2021-04-26",165333.7615804742,1.6533376158047421],["2021-05-03",163278.98873432944,1.6327898873432944],["2021-05-10",160589.83120448192,1.6058983120448191],["2021-05-17",160939.3646486518,1.609393646486518],["2021-05-24",165219.7506484111,1.652197506484111],["2021-06-01",167189.27003045494,1.6718927003045494],["2021-06-08",169449.35181212073,1.6944935181212073],["2021-06-15",171244.36286391044,1.7124436286391045],["2021-06-22",171417.8383192742,1.714178383192742],["2021-06-29",174687.40755065554,1.7468740755065555],["2021-07-07",176835.1308197715,1.768351308197715],["2021-07-14",178080.8444860395,1.7808084448603951],["2021-07-21",177085.4286543416,1.770854286543416],["2021-07-28",179864.5550933474,1.7986455509334738],["2021-08-04",181793.17172286133,1.8179317172286134],["2021-08-11",179621.41668268412,1.7962141668268412],["2021-08-18",177376.96926475767,1.7737696926475768],["2021-08-25",184314.10522718783,1.8431410522718783],["2021-09-01",187054.04121861985,1.8705404121861986],["2021-09-09",186153.77980537154,1.8615377980537153],["2021-09-16",186924.30961324336,1.8692430961324336],["2021-09-23",184767.01068839294,1.8476701068839294],["2021-09-30",176965.6940830399,1.769656940830399],["2021-10-07",179099.30764267305,1.7909930764267306],["2021-10-14",182094.2027914501,1.820942027914501],["2021-10-21",185758.5506687068,1.857585506687068],["2021-10-28",189518.59059612252,1.8951859059612253],["2021-11-04",198034.8760911654,1.9803487609116541],["2021-11-11",198619.6303581639,1.986196303581639],["2021-11-18",203980.0315465982,2.0398003154659823],["2021-11-26",197158.98022101013,1.9715898022101013],["2021-12-03",195150.3364137009,1.951503364137009],["2021-12-10",201296.54526447447,2.0129654526447447],["2021-12-17",196268.67641640877,1.9626867641640877],["2021-12-27",205492.42720318664,2.0549242720318666],["2022-01-03",203065.44772478152,2.0306544772478152],["2022-01-10",194719.25296368304,1.9471925296368304],["2022-01-18",191627.03496127008,1.9162703496127007],["2022-01-25",180002.03044525496,1.8000203044525496],["2022-02-01",187007.65006379387,1.8700765006379387],["2022-02-08",185012.48541327936,1.8501248541327935],["2022-02-15",185491.03481155395,1.8549103481155396],["2022-02-23",173963.69341297832,1.7396369341297833],["2022-03-02",179620.50298366792,1.7962050298366792],["2022-03-09",175919.2600279303,1.7591926002793028],["2022-03-16",179248.6671584677,1.792486671584677],["2022-03-23",182765.53008528575,1.8276553008528575],["2022-03-30",187945.1954297668,1.8794519542976682],["2022-04-06",180322.9206982528,1.803229206982528],["2022-04-13",176838.74018248214,1.7683874018248213],["2022-04-21",171465.99642939013,1.7146599642939013],["2022-04-28",169980.69864303016,1.6998069864303016],["2022-05-05",165033.73864622982,1.650337386462298],["2022-05-12",155789.09861725502,1.5578909861725503],["2022-05-19",157142.82085068617,1.5714282085068616],["2022-05-26",160275.49279226933,1.6027549279226934],["2022-06-03",164147.5554223491,1.6414755542234911],["2022-06-10",156218.14499123694,1.5621814499123694],["2022-06-17",149324.13758688245,1.4932413758688245],["2022-06-27",155400.77775558413,1.5540077775558414],["2022-07-05",149047.66595801004,1.4904766595801004],["2022-07-12",148997.1525573726,1.489971525573726],["2022-07-19",156295.17486106756,1.5629517486106757],["2022-07-26",154394.45884083313,1.5439445884083314],["2022-08-02",165355.67272237307,1.6535567272237306],["2022-08-09",165627.06662814438,1.656270666281444],["2022-08-16",173077.8880926965,1.7307788809269649],["2022-08-23",164120.24198113914,1.6412024198113915],["2022-08-30",158037.68222027636,1.5803768222027637],["2022-09-07",155984.74467562538,1.5598474467562538],["2022-09-14",154904.44755488238,1.5490444755488237],["2022-09-21",148836.38317570768,1.4883638317570769],["2022-09-28",145925.9674392125,1.459259674392125],["2022-10-05",150755.32740574967,1.5075532740574968],["2022-10-12",138523.52090956672,1.3852352090956672],["2022-10-19",141150.77221216308,1.4115077221216308],["2022-10-26",145381.5446793801,1.4538154467938011],["2022-11-02",139360.80566183486,1.3936080566183486],["2022-11-09",143201.98894117223,1.4320198894117222],["2022-11-16",155706.63503088357,1.5570663503088358],["2022-11-23",158157.63852995576,1.5815763852995577],["2022-12-01",161452.71740884637,1.6145271740884637],["2022-12-08",157115.03300999347,1.5711503300999345],["2022-12-15",155041.946804581,1.55041946804581],["2022-12-22",150789.82805401343,1.5078982805401342],["2022-12-30",151238.97925894344,1.5123897925894343],["2023-01-09",155717.26101710403,1.5571726101710404],["2023-01-17",162755.94566979227,1.6275594566979228],["2023-01-24",167638.21927339357,1.6763821927339357],["2023-01-31",168893.6266098404,1.688936266098404],["2023-02-07",178185.54616214105,1.7818554616214104],["2023-02-14",176730.6842107289,1.767306842107289],["2023-02-22",167843.45051197783,1.6784345051197784],["2023-03-01",169743.22359276426,1.6974322359276426],["2023-03-08",174483.66613091883,1.7448366613091884],["2023-03-15",174824.24294210662,1.7482424294210661],["2023-03-22",181458.93610163042,1.8145893610163042],["2023-03-29",183419.2657432021,1.8341926574320209],["2023-04-05",183999.64351356632,1.8399964351356632],["2023-04-13",185335.35377028352,1.8533535377028352],["2023-04-20",184203.5345163765,1.842035345163765],["2023-04-27",187264.28714915787,1.8726428714915786],["2023-05-04",185833.359333969,1.85833359333969],["2023-05-11",190905.49148654687,1.9090549148654687],["2023-05-18",199844.86677411935,1.9984486677411935],["2023-05-25",207460.4605120927,2.074604605120927],["2023-06-02",214994.26142149256,2.1499426142149254],["2023-06-09",214863.1711085057,2.148631711085057],["2023-06-16",221593.63277931552,2.2159363277931554],["2023-06-26",216268.16213339643,2.1626816213339644],["2023-07-03",222372.98775335777,2.223729877533578],["2023-07-11",221482.77310550283,2.214827731055028],["2023-07-18",231037.7186736923,2.3103771867369227],["2023-07-25",226668.39544628235,2.2666839544628234],["2023-08-01",231129.01681449378,2.3112901681449376],["2023-08-08",230147.60432393753,2.3014760432393753],["2023-08-15",226131.05905801582,2.261310590580158],["2023-08-22",226363.2422454492,2.2636324224544917],["2023-08-29",232336.87768224167,2.3233687768224165],["2023-09-06",232530.91093607605,2.3253091093607603],["2023-09-13",230442.26937271227,2.3044226937271226],["2023-09-20",224471.14637762398,2.2447114637762398],["2023-09-27",220038.02655074053,2.2003802655074054],["2023-10-04",222529.97446762747,2.2252997446762746],["2023-10-11",231673.13186236657,2.3167313186236655],["2023-10-18",227375.6523236408,2.273756523236408],["2023-10-25",221004.28979336392,2.210042897933639],["2023-11-01",227849.1165587228,2.278491165587228],["2023-11-08",235983.6668681389,2.359836668681389],["2023-11-15",244034.37569504362,2.440343756950436],["2023-11-22",246838.98323266822,2.4683898323266824],["2023-11-30",244363.97617746034,2.4436397617746035],["2023-12-07",244227.61316584158,2.442276131658416],["2023-12-14",251971.94153140453,2.519719415314045],["2023-12-21",256872.3237507355,2.568723237507355],["2023-12-29",257232.99168271318,2.572329916827132],["2024-01-08",255593.1829086624,2.555931829086624],["2024-01-16",260803.8403892766,2.608038403892766],["2024-01-23",272313.70906624943,2.7231370906624943],["2024-01-30",278090.4705426772,2.780904705426772],["2024-02-06",284825.40573405643,2.848254057340564],["2024-02-13",288855.0606024549,2.8885506060245487],["2024-02-21",286000.805130495,2.8600080513049497],["2024-02-28",298084.9516403756,2.980849516403756],["2024-03-06",312324.9744390853,3.123249744390853],["2024-03-13",311661.7642257409,3.1166176422574092],["2024-03-20",315652.9790824164,3.156529790824164],["2024-03-27",318351.9040728804,3.183519040728804],["2024-04-04",318173.67101453437,3.1817367101453438],["2024-04-11",328413.5193160719,3.2841351931607186],["2024-04-18",311928.2568491443,3.119282568491443],["2024-04-25",310856.53036067873,3.1085653036067873],["2024-05-02",312550.0552275737,3.1255005522757373],["2024-05-09",324677.0896792402,3.246770896792402],["2024-05-16",332487.9733161265,3.324879733161265],["2024-05-23",335346.07852414856,3.3534607852414857],["2024-05-31",331988.6805858509,3.319886805858509],["2024-06-07",339358.04011512484,3.3935804011512483],["2024-06-14",354919.9592704205,3.549199592704205],["2024-06-24",348680.8985307569,3.4868089853075688],["2024-07-01",354562.5263533354,3.545625263533354],["2024-07-09",365384.319783939,3.65384319783939],["2024-07-16",362394.87552719633,3.623948755271963],["2024-07-23",349522.57025992323,3.495225702599232],["2024-07-30",326426.2267654069,3.264262267654069],["2024-08-06",319396.3230434169,3.1939632304341687],["2024-08-13",337508.9597460123,3.3750895974601227],["2024-08-20",347433.0504182798,3.474330504182798],["2024-08-27",343662.77206715214,3.4366277206715212],["2024-09-04",330559.803161029,3.30559803161029],["2024-09-11",340376.10525794316,3.4037610525794317],["2024-09-18",346940.31021786405,3.4694031021786405],["2024-09-25",364964.46296989423,3.649644629698942],["2024-10-02",362316.7245717082,3.623167245717082],["2024-10-09",371635.2368194978,3.7163523681949777],["2024-10-16",368779.1474671206,3.687791474671206],["2024-10-23",369472.7967797005,3.694727967797005],["2024-10-30",376712.81644943275,3.7671281644943275],["2024-11-06",380360.6667914216,3.8036066679142158],["2024-11-13",379558.931507705,3.7955893150770503],["2024-11-20",376509.4779741224,3.765094779741224],["2024-11-27",373590.2157434153,3.735902157434153],["2024-12-05",389458.4665747359,3.8945846657473586],["2024-12-12",390540.1895852811,3.9054018958528114],["2024-12-19",385146.1029912206,3.851461029912206],["2024-12-27",392779.33607668395,3.9277933607668394],["2025-01-06",407332.91410271067,4.073329141027107],["2025-01-14",393669.3670438938,3.9366936704389377],["2025-01-22",422900.87959259277,4.229008795925927],["2025-01-29",395028.7088475051,3.950287088475051],["2025-02-05",404023.0807811718,4.040230807811718],["2025-02-12",402167.86538611416,4.021678653861142],["2025-02-20",400621.0512306614,4.006210512306614],["2025-02-27",370252.4958963197,3.7025249589631968],["2025-03-06",358751.88076701004,3.5875188076701003],["2025-03-13",355728.55704649433,3.557285570464943],["2025-03-20",364741.584500039,3.64741584500039],["2025-03-27",355772.32605230703,3.5577232605230704],["2025-04-03",332571.22494420985,3.3257122494420988],["2025-04-10",339284.1068474843,3.392841068474843],["2025-04-17",335876.35356353543,3.3587635356353545],["2025-04-25",360099.7656656962,3.6009976566569617],["2025-05-02",376051.625514108,3.76051625514108],["2025-05-09",377707.4730537374,3.7770747305373744],["2025-05-16",402178.3594486638,4.021783594486638],["2025-05-23",399341.28742396226,3.9934128742396227],["2025-06-02",409456.65246999514,4.094566524699951],["2025-06-09",420757.4084755959,4.207574084755959],["2025-06-16",429875.54533888213,4.2987554533888215],["2025-06-24",435731.84632079693,4.357318463207969],["2025-07-01",440723.36822672596,4.407233682267259],["2025-07-09",450342.2284003632,4.503422284003632],["2025-07-16",454384.04953461344,4.543840495346134],["2025-07-23",460899.17520286766,4.608991752028676],["2025-07-30",472349.2260504184,4.723492260504184],["2025-08-06",470887.23962672247,4.708872396267225],["2025-08-13",477418.5791561234,4.774185791561234],["2025-08-20",462547.08106827707,4.625470810682771],["2025-08-27",471530.5593146942,4.715305593146942],["2025-09-04",475178.38744844537,4.751783874484453],["2025-09-11",496265.5187688325,4.962655187688325],["2025-09-18",506609.09567510156,5.066090956751015],["2025-09-25",504563.53267401585,5.045635326740158],["2025-10-02",519245.63320825767,5.1924563320825765],["2025-10-09",530331.9622971023,5.303319622971023],["2025-10-16",533709.4939779191,5.337094939779191],["2025-10-23",531405.4178087437,5.314054178087437],["2025-10-30",548327.823878726,5.48327823878726],["2025-11-06",533666.0390891992,5.336660390891992],["2025-11-13",525011.3591398722,5.250113591398723],["2025-11-20",510060.941962728,5.10060941962728],["2025-11-28",542920.4814003769,5.429204814003769],["2025-12-05",548044.0777688203,5.480440777688203],["2025-12-12",533590.3032172332,5.3359030321723315],["2025-12-19",535002.7174302612,5.350027174302612],["2025-12-29",544600.4274496186,5.446004274496186],["2026-01-06",560984.0529839688,5.609840529839688],["2026-01-13",564906.5917314888,5.649065917314888],["2026-01-21",562877.8064875557,5.628778064875557],["2026-01-28",591114.1262232865,5.911141262232865],["2026-02-04",552735.8238429163,5.527358238429163],["2026-02-11",578561.897584677,5.78561897584677],["2026-02-19",572969.2058516957,5.7296920585169575],["2026-02-26",580189.0829213497,5.801890829213497],["2026-03-05",572081.209728323,5.720812097283231],["2026-03-12",568445.9336856726,5.684459336856726],["2026-03-19",565078.9518504184,5.650789518504183],["2026-03-26",539540.7170471413,5.395407170471413],["2026-04-02",555607.2163852623,5.556072163852623],["2026-04-10",597001.4305557936,5.970014305557935],["2026-04-17",632170.9820905369,6.321709820905369],["2026-04-24",653945.5070573235,6.539455070573235],["2026-05-01",651657.1253466865,6.516571253466864],["2026-05-08",675214.6963546303,6.752146963546303],["2026-05-15",669309.634596783,6.69309634596783],["2026-05-22",670703.5336017428,6.707035336017428],["2026-06-01",697640.9394948522,6.976409394948522],["2026-06-08",674528.4426029887,6.745284426029887],["2026-06-15",694283.4530346307,6.942834530346308],["2026-06-23",667046.7944620239,6.670467944620239],["2026-06-30",691417.5870759075,6.914175870759075],["2026-07-08",670861.3316731929,6.708613316731929],["2026-07-15",680749.3401734498,6.807493401734498],["2026-07-22",668572.2178061884,6.685722178061884],["2026-07-29",623109.4258173893,6.231094258173893],["2026-08-05",695348.004014531,6.95348004014531],["2026-08-12",704106.1355663725,7.041061355663725],["2026-08-19",683858.129769221,6.838581297692209],["2026-08-26",687468.6111747461,6.874686111747461],["2026-09-02",679439.449046008,6.79439449046008],["2026-09-10",681987.7931479889,6.819877931479889],["2026-09-17",685127.4661022054,6.851274661022054],["2026-09-24",702351.8996907364,7.023518996907364],["2026-10-01",704364.1316524332,7.043641316524332],["2026-10-08",709306.2688553501,7.093062688553501],["2026-10-13",710776.0592928907,7.107760592928907]]},{"variant":"balanced","policy":"monthly_exact","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":687238.8070663755,"cagr":0.3288834895652668,"realCagr":0.29647169713684574,"maxDrawdown":-0.33250718259691514,"volatility":0.24010903720491117,"maxUnderwater":354,"cost":2694.9835264169956,"traded":1561327.3867866115,"fills":2053,"events":82,"maxParticipation":0.00009831179642885489,"pending":50.847052672253994,"curve":[["2020-01-02",99912.04642643344,0.9991204642643344],["2020-01-09",100537.38946595835,1.0053738946595834],["2020-01-16",101510.31328037141,1.0151031328037141],["2020-01-24",101942.50763161264,1.0194250763161263],["2020-01-31",99826.48031540698,0.9982648031540698],["2020-02-07",103279.13316563665,1.0327913316563666],["2020-02-14",106334.8216010042,1.063348216010042],["2020-02-24",101466.4407888124,1.014664407888124],["2020-03-02",99781.00257840079,0.9978100257840079],["2020-03-09",92248.65235940555,0.9224865235940555],["2020-03-16",81940.71351946113,0.8194071351946113],["2020-03-23",82711.29848332099,0.8271129848332099],["2020-03-30",92711.78680508053,0.9271178680508053],["2020-04-06",94626.39963268116,0.9462639963268116],["2020-04-14",99866.68155183054,0.9986668155183054],["2020-04-21",97069.59483421988,0.9706959483421989],["2020-04-28",100623.60781432193,1.0062360781432194],["2020-05-05",101942.92674097142,1.0194292674097143],["2020-05-12",103188.20822227634,1.0318820822227635],["2020-05-19",105506.53257139715,1.0550653257139715],["2020-05-27",107538.83960155396,1.0753883960155397],["2020-06-03",110569.5180441094,1.105695180441094],["2020-06-10",113990.7786009797,1.139907786009797],["2020-06-17",113148.91262579885,1.1314891262579885],["2020-06-24",112761.80651834307,1.1276180651834307],["2020-07-01",114896.98373432679,1.148969837343268],["2020-07-09",120089.87452375182,1.2008987452375182],["2020-07-16",118554.12647688025,1.1855412647688024],["2020-07-23",119613.35053260166,1.1961335053260167],["2020-07-30",123203.79620998749,1.232037962099875],["2020-08-06",127562.17539125388,1.2756217539125387],["2020-08-13",126135.1353878609,1.261351353878609],["2020-08-20",127681.66599604514,1.2768166599604514],["2020-08-27",130950.44503239403,1.3095044503239404],["2020-09-03",130944.15210389302,1.3094415210389303],["2020-09-11",126551.87520654991,1.2655187520654991],["2020-09-18",126065.37952723782,1.2606537952723782],["2020-09-25",126413.35745542566,1.2641335745542566],["2020-10-02",127989.76521555254,1.2798976521555254],["2020-10-09",133555.25455360147,1.3355525455360147],["2020-10-16",133953.53402729213,1.3395353402729213],["2020-10-23",133985.41959362692,1.3398541959362693],["2020-10-30",128581.4715383873,1.285814715383873],["2020-11-06",139569.31152409822,1.3956931152409822],["2020-11-13",137612.06823864486,1.3761206823864487],["2020-11-20",137322.64992766484,1.3732264992766483],["2020-11-30",139501.23661148825,1.3950123661148826],["2020-12-07",143567.6722083058,1.435676722083058],["2020-12-14",141309.95344855983,1.4130995344855983],["2020-12-21",143757.64666190807,1.4375764666190807],["2020-12-29",144178.53849315146,1.4417853849315145],["2021-01-06",143949.59834778725,1.4394959834778724],["2021-01-13",146460.73287722733,1.4646073287722734],["2021-01-21",152861.7886727337,1.528617886727337],["2021-01-28",149377.04646866975,1.4937704646866976],["2021-02-04",152667.17787035432,1.5266717787035433],["2021-02-11",157036.9059241981,1.570369059241981],["2021-02-19",156103.72782545444,1.5610372782545443],["2021-02-26",151075.5149954814,1.5107551499548142],["2021-03-05",148205.67451596304,1.4820567451596303],["2021-03-12",149878.14371693507,1.4987814371693506],["2021-03-19",150163.47635586112,1.5016347635586111],["2021-03-26",152643.41101697052,1.5264341101697052],["2021-04-05",159727.31972921782,1.5972731972921783],["2021-04-12",161209.4802280422,1.612094802280422],["2021-04-19",160748.8138733022,1.607488138733022],["2021-04-26",162892.68640274077,1.6289268640274077],["2021-05-03",160857.08747817934,1.6085708747817933],["2021-05-10",158267.1898881536,1.582671898881536],["2021-05-17",158575.82704249735,1.5857582704249735],["2021-05-24",162775.3833598132,1.6277538335981319],["2021-06-01",164682.81731058663,1.6468281731058663],["2021-06-08",166737.14397578113,1.6673714397578112],["2021-06-15",168548.2311455599,1.685482311455599],["2021-06-22",168622.21823777887,1.6862221823777888],["2021-06-29",171834.097175009,1.71834097175009],["2021-07-07",173890.2296469998,1.738902296469998],["2021-07-14",175115.17313680117,1.7511517313680116],["2021-07-21",174136.97774854582,1.7413697774854582],["2021-07-28",176870.7275553976,1.768707275553976],["2021-08-04",178710.47253458673,1.7871047253458674],["2021-08-11",176533.40951876072,1.765334095187607],["2021-08-18",174279.11706844004,1.7427911706844004],["2021-08-25",181138.29852281758,1.8113829852281758],["2021-09-01",183815.94454303247,1.8381594454303247],["2021-09-09",182943.40995723053,1.8294340995723053],["2021-09-16",183670.3910681942,1.836703910681942],["2021-09-23",181555.23796088257,1.8155523796088258],["2021-09-30",174161.87796111556,1.7416187796111555],["2021-10-07",176087.40230817843,1.7608740230817843],["2021-10-14",178976.14322829538,1.7897614322829538],["2021-10-21",182568.49973685984,1.8256849973685985],["2021-10-28",186165.49268709947,1.8616549268709948],["2021-11-04",194094.95534814763,1.9409495534814762],["2021-11-11",194677.98395218875,1.9467798395218874],["2021-11-18",199821.81688401962,1.998218168840196],["2021-11-26",193243.48583279608,1.932434858327961],["2021-12-03",191398.14466676282,1.9139814466676282],["2021-12-10",197456.5103197654,1.9745651031976539],["2021-12-17",193024.04507629768,1.930240450762977],["2021-12-27",201271.72929606456,2.0127172929606454],["2022-01-03",199229.24404857607,1.9922924404857607],["2022-01-10",191053.80238804754,1.9105380238804754],["2022-01-18",188032.88054081277,1.8803288054081277],["2022-01-25",176636.5444763094,1.766365444763094],["2022-02-01",183475.50850530193,1.8347550850530192],["2022-02-08",181617.47507092383,1.8161747507092383],["2022-02-15",182101.94865846407,1.8210194865846407],["2022-02-23",170247.16454052142,1.7024716454052142],["2022-03-02",176128.41205120293,1.7612841205120293],["2022-03-09",172185.35052666743,1.7218535052666744],["2022-03-16",175910.12800693035,1.7591012800693036],["2022-03-23",179547.63221617608,1.7954763221617607],["2022-03-30",185559.8304235466,1.855598304235466],["2022-04-06",178155.75462120335,1.7815575462120334],["2022-04-13",174730.03449808713,1.7473003449808713],["2022-04-21",169418.07825124805,1.6941807825124806],["2022-04-28",167953.3289862507,1.679533289862507],["2022-05-05",162814.1125244197,1.628141125244197],["2022-05-12",153290.09716840385,1.5329009716840385],["2022-05-19",154745.7413945308,1.5474574139453081],["2022-05-26",157924.20392086654,1.5792420392086655],["2022-06-03",162023.72331716327,1.6202372331716326],["2022-06-10",153807.75961538465,1.5380775961538464],["2022-06-17",146860.39340223698,1.4686039340223698],["2022-06-27",153166.1760277238,1.531661760277238],["2022-07-05",146511.16803773158,1.4651116803773159],["2022-07-12",146461.1145028975,1.464611145028975],["2022-07-19",153632.76189502,1.5363276189502],["2022-07-26",151765.43991504417,1.5176543991504416],["2022-08-02",162491.02324448575,1.6249102324448574],["2022-08-09",162920.43192857856,1.6292043192857857],["2022-08-16",169903.16078860543,1.6990316078860543],["2022-08-23",161362.63059482712,1.6136263059482712],["2022-08-30",155600.7592958962,1.5560075929589618],["2022-09-07",153695.06426601124,1.5369506426601123],["2022-09-14",152308.01081963332,1.5230801081963332],["2022-09-21",146546.354593937,1.46546354593937],["2022-09-28",143816.1167878218,1.438161167878218],["2022-10-05",148469.00155910742,1.4846900155910743],["2022-10-12",136426.76092032486,1.3642676092032486],["2022-10-19",139008.16073635963,1.3900816073635962],["2022-10-26",143131.24493690074,1.4313124493690075],["2022-11-02",137156.79300575846,1.3715679300575847],["2022-11-09",141057.76748078226,1.4105776748078227],["2022-11-16",153857.08329926807,1.5385708329926806],["2022-11-23",156089.4053673377,1.5608940536733769],["2022-12-01",159498.70492212102,1.5949870492212102],["2022-12-08",155015.51100146756,1.5501551100146755],["2022-12-15",153108.6760825804,1.531086760825804],["2022-12-22",149196.2097842143,1.491962097842143],["2022-12-30",149754.56339852972,1.4975456339852973],["2023-01-09",154417.9213019284,1.5441792130192842],["2023-01-17",161404.62726766613,1.6140462726766613],["2023-01-24",166248.4999652243,1.662484999652243],["2023-01-31",167500.44098745607,1.6750044098745607],["2023-02-07",176398.01628941591,1.7639801628941592],["2023-02-14",174978.67452206087,1.7497867452206086],["2023-02-22",166519.91437102822,1.6651991437102822],["2023-03-01",168197.50133393088,1.6819750133393088],["2023-03-08",172552.97417626958,1.7255297417626958],["2023-03-15",172888.74126231385,1.7288874126231386],["2023-03-22",179098.98488430056,1.7909898488430056],["2023-03-29",180852.64068677343,1.8085264068677342],["2023-04-05",181273.74611080653,1.8127374611080653],["2023-04-13",182589.74379389654,1.8258974379389654],["2023-04-20",181473.76024242412,1.8147376024242412],["2023-04-27",184487.22520635684,1.8448722520635685],["2023-05-04",183047.9911671812,1.830479911671812],["2023-05-11",188007.63753645957,1.8800763753645957],["2023-05-18",196972.66739236747,1.9697266739236747],["2023-05-25",204633.9638072995,2.046339638072995],["2023-06-02",211945.61829533603,2.1194561829533605],["2023-06-09",211904.11539715284,2.1190411539715286],["2023-06-16",217997.46107588333,2.1799746107588334],["2023-06-26",212919.5335921188,2.129195335921188],["2023-07-03",218655.59209803873,2.1865559209803873],["2023-07-11",217779.29255581868,2.1777929255581867],["2023-07-18",227172.35089542618,2.2717235089542616],["2023-07-25",222875.2517417198,2.228752517417198],["2023-08-01",227235.23572510833,2.272352357251083],["2023-08-08",226248.64376197505,2.2624864376197507],["2023-08-15",222346.10719200986,2.2234610719200987],["2023-08-22",222608.30824547986,2.2260830824547986],["2023-08-29",228364.35032044246,2.2836435032044244],["2023-09-06",228695.6397057127,2.286956397057127],["2023-09-13",226699.86842708127,2.2669986842708125],["2023-09-20",220791.82618778286,2.2079182618778286],["2023-09-27",216376.97820985297,2.1637697820985298],["2023-10-04",218679.2605862366,2.186792605862366],["2023-10-11",227660.43726130502,2.27660437261305],["2023-10-18",223447.09575922615,2.2344709575922614],["2023-10-25",217188.5262613027,2.171885262613027],["2023-11-01",223884.8636506214,2.238848636506214],["2023-11-08",232076.15862427853,2.320761586242785],["2023-11-15",240131.53942718927,2.401315394271893],["2023-11-22",242836.56679852854,2.428365667985285],["2023-11-30",240280.93970920375,2.4028093970920374],["2023-12-07",240156.1945988113,2.401561945988113],["2023-12-14",247610.18395297969,2.4761018395297967],["2023-12-21",252436.8482868892,2.524368482868892],["2023-12-29",252804.01351453338,2.528040135145334],["2024-01-08",251158.27585351496,2.5115827585351496],["2024-01-16",256117.68235152197,2.5611768235152197],["2024-01-23",266913.1848419222,2.669131848419222],["2024-01-30",272465.9390899202,2.724659390899202],["2024-02-06",278562.2594460284,2.7856225944602837],["2024-02-13",281996.9891449836,2.8199698914498357],["2024-02-21",279664.51662417065,2.7966451662417064],["2024-02-28",290595.5834567578,2.9059558345675782],["2024-03-06",302750.8138115579,3.027508138115579],["2024-03-13",302971.79603324336,3.029717960332434],["2024-03-20",307174.7917817406,3.0717479178174063],["2024-03-27",309730.9344285731,3.097309344285731],["2024-04-04",309686.01906376233,3.0968601906376234],["2024-04-11",319656.7568402181,3.196567568402181],["2024-04-18",303631.4986914905,3.036314986914905],["2024-04-25",302592.7406852297,3.025927406852297],["2024-05-02",304311.9940248744,3.043119940248744],["2024-05-09",316815.4866231293,3.168154866231293],["2024-05-16",324526.50929119706,3.2452650929119704],["2024-05-23",327065.16801534354,3.2706516801534353],["2024-05-31",324432.2933273421,3.2443229332734207],["2024-06-07",331271.2981704602,3.312712981704602],["2024-06-14",346606.2668390156,3.466062668390156],["2024-06-24",341160.6068496333,3.4116060684963325],["2024-07-01",346551.22831340134,3.4655122831340135],["2024-07-09",357125.1209002957,3.571251209002957],["2024-07-16",354195.51204771857,3.5419551204771857],["2024-07-23",341619.409092693,3.41619409092693],["2024-07-30",319044.1892437234,3.190441892437234],["2024-08-06",311966.55461013585,3.1196655461013583],["2024-08-13",329817.8762181782,3.2981787621817817],["2024-08-20",339669.48864326923,3.3966948864326922],["2024-08-27",335809.03247291094,3.3580903247291096],["2024-09-04",322497.48879451415,3.2249748879451414],["2024-09-11",331980.0267600357,3.3198002676003573],["2024-09-18",338178.63950963377,3.381786395096338],["2024-09-25",355613.5439941177,3.556135439941177],["2024-10-02",353064.4119158827,3.5306441191588274],["2024-10-09",362144.06389384496,3.6214406389384495],["2024-10-16",359372.56002473633,3.5937256002473634],["2024-10-23",360047.75579339045,3.6004775579339046],["2024-10-30",367105.9138629537,3.6710591386295373],["2024-11-06",370303.79144122323,3.7030379144122323],["2024-11-13",369561.5172879969,3.695615172879969],["2024-11-20",366173.3892525095,3.661733892525095],["2024-11-27",363775.625417429,3.63775625417429],["2024-12-05",378703.79446600773,3.7870379446600775],["2024-12-12",380392.157126707,3.8039215712670704],["2024-12-19",375662.1685997355,3.756621685997355],["2024-12-27",383321.62221929565,3.8332162221929567],["2025-01-06",397216.6501338587,3.972166501338587],["2025-01-14",383899.08643998986,3.8389908643998987],["2025-01-22",412390.66212815756,4.123906621281575],["2025-01-29",385251.5399246565,3.852515399246565],["2025-02-05",394273.3295249411,3.942733295249411],["2025-02-12",392642.3375934409,3.926423375934409],["2025-02-20",391478.63784348825,3.9147863784348824],["2025-02-27",361764.14578794996,3.6176414578794995],["2025-03-06",350382.2514354421,3.503822514354421],["2025-03-13",347468.63527395116,3.4746863527395115],["2025-03-20",356417.0320052062,3.564170320052062],["2025-03-27",347074.839667772,3.47074839667772],["2025-04-03",324303.54888196324,3.2430354888196327],["2025-04-10",330849.19061245775,3.3084919061245777],["2025-04-17",327533.1318779693,3.2753313187796933],["2025-04-25",351159.34235588275,3.5115934235588275],["2025-05-02",366677.47938879917,3.6667747938879915],["2025-05-09",368199.09979259165,3.6819909979259164],["2025-05-16",392132.99226638296,3.92132992266383],["2025-05-23",389065.1124462778,3.890651124462778],["2025-06-02",398837.35973652045,3.9883735973652046],["2025-06-09",410355.40154169383,4.103554015416939],["2025-06-16",418900.26961241144,4.189002696124114],["2025-06-24",423880.5433811099,4.238805433811099],["2025-07-01",428952.72274799057,4.289527227479906],["2025-07-09",438333.28414147085,4.383332841414709],["2025-07-16",442265.29518860625,4.422652951886063],["2025-07-23",448629.00376129185,4.4862900376129184],["2025-07-30",459799.23556933756,4.597992355693376],["2025-08-06",458011.5271196948,4.580115271196948],["2025-08-13",464889.29843225644,4.648892984322565],["2025-08-20",450683.36256455607,4.506833625645561],["2025-08-27",459390.3628874093,4.593903628874092],["2025-09-04",462457.04753241997,4.6245704753242],["2025-09-11",483196.2908203858,4.831962908203858],["2025-09-18",494025.55106068717,4.940255510606872],["2025-09-25",492578.5713070432,4.925785713070432],["2025-10-02",507354.2573075235,5.073542573075235],["2025-10-09",518271.8061757876,5.182718061757876],["2025-10-16",520730.8680284269,5.207308680284269],["2025-10-23",518709.4595428354,5.187094595428354],["2025-10-30",533536.3054087255,5.335363054087255],["2025-11-06",519693.10088041506,5.1969310088041505],["2025-11-13",511753.1352001431,5.117531352001431],["2025-11-20",497288.96382896136,4.9728896382896135],["2025-11-28",527434.2220801977,5.274342220801977],["2025-12-05",532752.7431946667,5.327527431946667],["2025-12-12",519059.3351009544,5.190593351009544],["2025-12-19",520690.6691302549,5.206906691302549],["2025-12-29",529156.4650339929,5.291564650339929],["2026-01-06",543709.1154356824,5.437091154356824],["2026-01-13",547506.2321933567,5.475062321933567],["2026-01-21",545431.5751616395,5.454315751616395],["2026-01-28",572736.4311417333,5.727364311417333],["2026-02-04",535730.3665580649,5.357303665580649],["2026-02-11",559687.5011909443,5.596875011909443],["2026-02-19",554136.2090337386,5.541362090337386],["2026-02-26",560847.3526605418,5.608473526605418],["2026-03-05",556099.9907579437,5.560999907579437],["2026-03-12",551935.0251965547,5.519350251965547],["2026-03-19",547473.910206841,5.474739102068409],["2026-03-26",523263.6535794642,5.232636535794642],["2026-04-02",537878.4561735836,5.378784561735836],["2026-04-10",577929.391428713,5.77929391428713],["2026-04-17",612020.5566129999,6.120205566129998],["2026-04-24",633108.1196220012,6.331081196220012],["2026-05-01",630828.3253195664,6.308283253195664],["2026-05-08",652090.5087558579,6.520905087558579],["2026-05-15",646235.3483375158,6.462353483375159],["2026-05-22",646872.7195769307,6.468727195769308],["2026-06-01",670470.3001750426,6.704703001750426],["2026-06-08",647626.5360753924,6.476265360753924],["2026-06-15",663244.5067513906,6.632445067513906],["2026-06-23",639024.6228935894,6.390246228935895],["2026-06-30",658916.998504613,6.589169985046129],["2026-07-08",642580.034017139,6.42580034017139],["2026-07-15",651922.5665207391,6.519225665207391],["2026-07-22",640394.6070218015,6.403946070218015],["2026-07-29",596395.1579206783,5.963951579206783],["2026-08-05",666638.0024244494,6.666380024244495],["2026-08-12",678080.7033052791,6.780807033052791],["2026-08-19",657906.9251290523,6.579069251290522],["2026-08-26",661260.4340183216,6.612604340183216],["2026-09-02",651597.1809247697,6.515971809247697],["2026-09-10",655795.2207024778,6.557952207024779],["2026-09-17",658532.9006681541,6.585329006681541],["2026-09-24",677928.0258314514,6.779280258314514],["2026-10-01",681101.2032369865,6.811012032369866],["2026-10-08",685856.794728839,6.85856794728839],["2026-10-13",687238.8070663755,6.872388070663755]]},{"variant":"balanced","policy":"annual_exact","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":699259.8620555627,"cagr":0.33228714885066735,"realCagr":0.29979234034211455,"maxDrawdown":-0.3302001975083181,"volatility":0.24400763610200132,"maxUnderwater":354,"cost":460.3145133895902,"traded":505701.6940977623,"fills":174,"events":7,"maxParticipation":0.00009831179642885489,"pending":85.54981602117368,"curve":[["2020-01-02",99912.04642643344,0.9991204642643344],["2020-01-09",100537.38946595835,1.0053738946595834],["2020-01-16",101510.31328037141,1.0151031328037141],["2020-01-24",101942.50763161264,1.0194250763161263],["2020-01-31",99826.48031540698,0.9982648031540698],["2020-02-07",103296.34698468578,1.0329634698468577],["2020-02-14",106290.68446019269,1.062906844601927],["2020-02-24",101504.75634106743,1.0150475634106744],["2020-03-02",99771.49858573313,0.9977149858573313],["2020-03-09",92330.41186723215,0.9233041186723215],["2020-03-16",82109.66176489533,0.8210966176489533],["2020-03-23",82933.64378563644,0.8293364378563644],["2020-03-30",92858.05444153908,0.9285805444153907],["2020-04-06",94681.73821826722,0.9468173821826722],["2020-04-14",99846.08498735829,0.998460849873583],["2020-04-21",97182.32590031845,0.9718232590031844],["2020-04-28",100549.31044378107,1.0054931044378106],["2020-05-05",101897.17528640357,1.0189717528640356],["2020-05-12",103205.94235118131,1.032059423511813],["2020-05-19",105732.0266497216,1.057320266497216],["2020-05-27",107411.45725468667,1.0741145725468666],["2020-06-03",110384.85433826117,1.1038485433826117],["2020-06-10",113916.7565716321,1.139167565716321],["2020-06-17",113093.36860197241,1.130933686019724],["2020-06-24",112808.30537886938,1.128083053788694],["2020-07-01",115115.49255409492,1.1511549255409492],["2020-07-09",120706.03330397153,1.2070603330397154],["2020-07-16",118750.62093715504,1.1875062093715503],["2020-07-23",119733.88567344726,1.1973388567344727],["2020-07-30",123254.98138781874,1.2325498138781874],["2020-08-06",128090.68366344349,1.280906836634435],["2020-08-13",126435.4060441541,1.2643540604415409],["2020-08-20",128344.10952758667,1.2834410952758666],["2020-08-27",131765.74658263032,1.3176574658263032],["2020-09-03",131667.34749976307,1.3166734749976308],["2020-09-11",126699.93342794976,1.2669993342794976],["2020-09-18",125951.08265409175,1.2595108265409174],["2020-09-25",126841.48697239063,1.2684148697239064],["2020-10-02",128620.26833867487,1.2862026833867486],["2020-10-09",134424.9946066599,1.3442499460665989],["2020-10-16",134762.56267510928,1.3476256267510929],["2020-10-23",134600.89132503167,1.3460089132503168],["2020-10-30",128610.14993330762,1.2861014993330762],["2020-11-06",140185.1738310744,1.401851738310744],["2020-11-13",137484.26527405457,1.3748426527405457],["2020-11-20",137062.74142735943,1.3706274142735944],["2020-11-30",139343.54848218942,1.3934354848218942],["2020-12-07",143461.66207859048,1.4346166207859048],["2020-12-14",141121.76572052183,1.4112176572052182],["2020-12-21",143540.44493544885,1.4354044493544884],["2020-12-29",143825.82550470636,1.4382582550470635],["2021-01-06",143638.58979861514,1.4363858979861515],["2021-01-13",146149.98326140962,1.4614998326140962],["2021-01-21",152542.09458854067,1.5254209458854067],["2021-01-28",149062.80021203167,1.4906280021203167],["2021-02-04",152415.5380617783,1.524155380617783],["2021-02-11",156886.2762117188,1.568862762117188],["2021-02-19",156014.69328945974,1.5601469328945974],["2021-02-26",150869.39402905462,1.5086939402905462],["2021-03-05",147924.56675270977,1.4792456675270977],["2021-03-12",149482.93835742795,1.4948293835742794],["2021-03-19",149657.53317064804,1.4965753317064803],["2021-03-26",152362.51962848488,1.5236251962848488],["2021-04-05",159768.69362398624,1.5976869362398625],["2021-04-12",161109.71799596335,1.6110971799596334],["2021-04-19",160516.6561708177,1.605166561708177],["2021-04-26",162788.1994111738,1.627881994111738],["2021-05-03",160760.7132157285,1.607607132157285],["2021-05-10",157985.3162259302,1.579853162259302],["2021-05-17",158272.8716258169,1.582728716258169],["2021-05-24",162603.01487422019,1.6260301487422018],["2021-06-01",164594.8436795385,1.645948436795385],["2021-06-08",166767.94855369758,1.6676794855369759],["2021-06-15",168617.52559070385,1.6861752559070384],["2021-06-22",168688.92617450826,1.6868892617450826],["2021-06-29",172053.377242091,1.72053377242091],["2021-07-07",174027.47333838584,1.7402747333838584],["2021-07-14",175164.56469441883,1.7516456469441883],["2021-07-21",174295.858252343,1.74295858252343],["2021-07-28",177301.49718142883,1.7730149718142882],["2021-08-04",179384.50831126032,1.7938450831126032],["2021-08-11",177315.8683581267,1.773158683581267],["2021-08-18",174897.99400584403,1.7489799400584403],["2021-08-25",182439.4084159328,1.8243940841593278],["2021-09-01",185172.53665329504,1.8517253665329505],["2021-09-09",184157.56203048574,1.8415756203048574],["2021-09-16",185107.6328863549,1.851076328863549],["2021-09-23",182960.5839415165,1.8296058394151649],["2021-09-30",174516.3695873386,1.7451636958733858],["2021-10-07",176754.41709971565,1.7675441709971564],["2021-10-14",179847.16386177344,1.7984716386177344],["2021-10-21",183608.683058603,1.83608683058603],["2021-10-28",187825.6809776783,1.878256809776783],["2021-11-04",197310.49427442587,1.9731049427442586],["2021-11-11",197711.5752097105,1.9771157520971052],["2021-11-18",203269.58353818944,2.0326958353818942],["2021-11-26",196291.77969312502,1.9629177969312501],["2021-12-03",194162.38859410762,1.9416238859410762],["2021-12-10",200351.1049003194,2.003511049003194],["2021-12-17",194657.58228578602,1.9465758228578602],["2021-12-27",204534.84566832113,2.0453484566832114],["2022-01-03",201870.68501614875,2.0187068501614873],["2022-01-10",193570.38263098907,1.9357038263098907],["2022-01-18",190489.10587025067,1.9048910587025067],["2022-01-25",178934.0730214644,1.789340730214644],["2022-02-01",185901.80458067707,1.8590180458067707],["2022-02-08",183915.3240853904,1.839153240853904],["2022-02-15",184398.60995807496,1.8439860995807495],["2022-02-23",172942.90947718685,1.7294290947718685],["2022-03-02",178573.29320186022,1.7857329320186022],["2022-03-09",174898.4611372013,1.7489846113720129],["2022-03-16",178205.60237223838,1.782056023722384],["2022-03-23",181704.2376301748,1.8170423763017478],["2022-03-30",186857.67508123477,1.8685767508123476],["2022-04-06",179394.48883719972,1.7939448883719973],["2022-04-13",175933.92456216237,1.7593392456216237],["2022-04-21",171011.1696152736,1.710111696152736],["2022-04-28",169202.29435369573,1.6920229435369574],["2022-05-05",164224.59964106232,1.6422459964106233],["2022-05-12",155890.80635106054,1.5589080635106054],["2022-05-19",156848.951787086,1.56848951787086],["2022-05-26",159606.17560020502,1.5960617560020502],["2022-06-03",163342.08967611758,1.6334208967611759],["2022-06-10",156250.16936873697,1.5625016936873697],["2022-06-17",149838.58641612742,1.4983858641612742],["2022-06-27",155632.7658400251,1.556327658400251],["2022-07-05",149683.88301385837,1.4968388301385838],["2022-07-12",149233.24111377928,1.492332411137793],["2022-07-19",155295.23619524963,1.5529523619524963],["2022-07-26",153705.61739681565,1.5370561739681565],["2022-08-02",162820.96325753955,1.6282096325753954],["2022-08-09",162861.0149262498,1.628610149262498],["2022-08-16",168758.88246321023,1.6875888246321022],["2022-08-23",161261.349236312,1.6126134923631201],["2022-08-30",155924.78514091793,1.5592478514091792],["2022-09-07",154151.58853762748,1.5415158853762747],["2022-09-14",152650.68098078173,1.5265068098078174],["2022-09-21",147307.56911582118,1.473075691158212],["2022-09-28",145036.98793812608,1.450369879381261],["2022-10-05",149177.9373104771,1.491779373104771],["2022-10-12",138830.23283985088,1.3883023283985088],["2022-10-19",140806.6200041327,1.408066200041327],["2022-10-26",144113.53488633907,1.4411353488633907],["2022-11-02",139200.59557031977,1.3920059557031976],["2022-11-09",142663.1641651901,1.426631641651901],["2022-11-16",153393.04388419352,1.5339304388419353],["2022-11-23",155240.6851911619,1.552406851911619],["2022-12-01",158305.47133208378,1.5830547133208377],["2022-12-08",154336.9128439605,1.5433691284396052],["2022-12-15",152711.47690456593,1.5271147690456592],["2022-12-22",149489.00097376775,1.4948900097376774],["2022-12-30",150067.99202021887,1.5006799202021888],["2023-01-09",154746.4558718081,1.547464558718081],["2023-01-17",161740.6969761718,1.6174069697617182],["2023-01-24",166588.5976518621,1.6658859765186211],["2023-01-31",167828.5370478349,1.678285370478349],["2023-02-07",177016.85544762746,1.7701685544762746],["2023-02-14",175596.07586144123,1.7559607586144124],["2023-02-22",166753.37715099423,1.6675337715099423],["2023-03-01",168644.37963990468,1.6864437963990468],["2023-03-08",173347.48883399257,1.7334748883399256],["2023-03-15",173657.57686065097,1.7365757686065098],["2023-03-22",180251.22688968547,1.8025122688968547],["2023-03-29",182196.25443882056,1.8219625443882055],["2023-04-05",182570.135429946,1.82570135429946],["2023-04-13",183914.52022406686,1.8391452022406687],["2023-04-20",182821.3399232052,1.828213399232052],["2023-04-27",186191.72582396193,1.8619172582396193],["2023-05-04",184640.6806522989,1.846406806522989],["2023-05-11",189860.96612693914,1.8986096612693915],["2023-05-18",199596.15426351875,1.9959615426351875],["2023-05-25",208715.56566601107,2.087155656660111],["2023-06-02",216518.81113357775,2.1651881113357776],["2023-06-09",216033.56061686997,2.1603356061686996],["2023-06-16",223672.76692513932,2.236727669251393],["2023-06-26",217865.40566351777,2.1786540566351777],["2023-07-03",224396.4985977599,2.243964985977599],["2023-07-11",223837.98410660276,2.2383798410660276],["2023-07-18",235134.8640156111,2.351348640156111],["2023-07-25",229779.92681051933,2.2977992681051935],["2023-08-01",235150.66350375768,2.351506635037577],["2023-08-08",233858.25539876267,2.3385825539876266],["2023-08-15",229341.7833798079,2.293417833798079],["2023-08-22",229739.98547297632,2.2973998547297634],["2023-08-29",236892.05039429374,2.3689205039429373],["2023-09-06",236516.9545613021,2.365169545613021],["2023-09-13",234116.35964517348,2.341163596451735],["2023-09-20",226922.3754544123,2.269223754544123],["2023-09-27",222720.09758745122,2.227200975874512],["2023-10-04",226282.3612449052,2.262823612449052],["2023-10-11",236834.07516069713,2.368340751606971],["2023-10-18",230208.07503724392,2.3020807503724394],["2023-10-25",223043.99854945112,2.2304399854945114],["2023-11-01",230551.27369697587,2.305512736969759],["2023-11-08",239988.35574829776,2.3998835574829775],["2023-11-15",249063.456322446,2.49063456322446],["2023-11-22",251826.34824697836,2.518263482469784],["2023-11-30",248131.05452026756,2.4813105452026756],["2023-12-07",248114.2319900625,2.481142319900625],["2023-12-14",256540.34344692738,2.5654034344692738],["2023-12-21",262339.78308411094,2.6233978308411094],["2023-12-29",262677.42713289126,2.6267742713289124],["2024-01-08",260201.58904426446,2.6020158904426447],["2024-01-16",265294.1659929466,2.652941659929466],["2024-01-23",276467.23208300874,2.7646723208300874],["2024-01-30",282198.75031877,2.8219875031877],["2024-02-06",288809.99061787786,2.8880999061787787],["2024-02-13",292628.9713182737,2.926289713182737],["2024-02-21",289912.0933530637,2.8991209335306367],["2024-02-28",301729.8483473506,3.017298483473506],["2024-03-06",315514.617683955,3.15514617683955],["2024-03-13",315342.8965606762,3.153428965606762],["2024-03-20",319468.8476168678,3.194688476168678],["2024-03-27",322061.29138935305,3.2206129138935307],["2024-04-04",321528.15784667357,3.2152815784667355],["2024-04-11",332385.3818015951,3.323853818015951],["2024-04-18",314790.5775791312,3.147905775791312],["2024-04-25",313760.612685161,3.13760612685161],["2024-05-02",315690.79170014546,3.1569079170014547],["2024-05-09",328702.18565979385,3.2870218565979386],["2024-05-16",337019.4240768885,3.370194240768885],["2024-05-23",341203.0892967496,3.412030892967496],["2024-05-31",338409.9726476321,3.3840997264763213],["2024-06-07",346702.37824211747,3.4670237824211747],["2024-06-14",363654.1851432984,3.636541851432984],["2024-06-24",355732.61616044305,3.5573261616044305],["2024-07-01",362023.9418148446,3.6202394181484463],["2024-07-09",374201.09275143215,3.7420109275143214],["2024-07-16",369444.1622310651,3.694441622310651],["2024-07-23",356207.181831056,3.56207181831056],["2024-07-30",329531.8706324255,3.2953187063242546],["2024-08-06",323012.1632657838,3.230121632657838],["2024-08-13",342758.27595167106,3.4275827595167105],["2024-08-20",353913.411491242,3.5391341149124202],["2024-08-27",350382.32285488234,3.5038232285488236],["2024-09-04",332701.038910797,3.32701038910797],["2024-09-11",344013.13704911666,3.4401313704911667],["2024-09-18",349013.2421769806,3.4901324217698058],["2024-09-25",369013.2407449347,3.690132407449347],["2024-10-02",365785.8253207625,3.657858253207625],["2024-10-09",377479.9999437133,3.7747999994371333],["2024-10-16",375702.93906170496,3.7570293906170495],["2024-10-23",376607.1786493267,3.766071786493267],["2024-10-30",382587.95792159886,3.8258795792159885],["2024-11-06",385821.52925160585,3.8582152925160584],["2024-11-13",384869.639019479,3.8486963901947897],["2024-11-20",382350.2898228498,3.8235028982284978],["2024-11-27",377745.85557978024,3.777458555797802],["2024-12-05",395225.0883961361,3.9522508839613613],["2024-12-12",394290.4687042788,3.942904687042788],["2024-12-19",388428.78435923165,3.8842878435923165],["2024-12-27",397331.79610966815,3.9733179610966816],["2025-01-06",412724.98878491716,4.127249887849172],["2025-01-14",398836.4865057572,3.988364865057572],["2025-01-22",428503.4776002795,4.285034776002795],["2025-01-29",400199.46882756497,4.00199468827565],["2025-02-05",409324.42741410853,4.093244274141085],["2025-02-12",407465.00528370816,4.0746500528370815],["2025-02-20",405920.3450156751,4.059203450156751],["2025-02-27",375064.7939488449,3.750647939488449],["2025-03-06",363361.3762302903,3.6336137623029026],["2025-03-13",360312.32183188107,3.6031232183188107],["2025-03-20",369419.98120693094,3.6941998120693094],["2025-03-27",360327.88783312426,3.6032788783312424],["2025-04-03",337904.8078751229,3.3790480787512287],["2025-04-10",344547.7078979021,3.445477078979021],["2025-04-17",341534.43689190585,3.4153443689190586],["2025-04-25",364270.6168898459,3.6427061688984588],["2025-05-02",378981.3954440265,3.789813954440265],["2025-05-09",381300.3227970843,3.813003227970843],["2025-05-16",403841.9519907591,4.038419519907591],["2025-05-23",401881.45909238583,4.018814590923858],["2025-06-02",411571.01679901994,4.1157101679901995],["2025-06-09",422216.1541999909,4.222161541999909],["2025-06-16",431222.4636429207,4.312224636429207],["2025-06-24",436432.85073678114,4.364328507367811],["2025-07-01",441023.44213326124,4.410234421332612],["2025-07-09",451303.0001976917,4.513030001976917],["2025-07-16",455236.55780739884,4.552365578073989],["2025-07-23",461571.98172405723,4.6157198172405725],["2025-07-30",472712.7844178246,4.727127844178246],["2025-08-06",471685.6206558344,4.716856206558344],["2025-08-13",477930.90486136195,4.779309048613619],["2025-08-20",462609.6446765819,4.6260964467658185],["2025-08-27",471376.3251927711,4.713763251927711],["2025-09-04",474035.1439637959,4.740351439637959],["2025-09-11",496677.2763618676,4.9667727636186765],["2025-09-18",506724.2923793994,5.067242923793994],["2025-09-25",504774.4318595067,5.0477443185950674],["2025-10-02",520461.3520319751,5.204613520319751],["2025-10-09",531854.1014300165,5.318541014300164],["2025-10-16",536055.0485976832,5.360550485976832],["2025-10-23",532998.4600825879,5.329984600825879],["2025-10-30",548809.3470483086,5.4880934704830855],["2025-11-06",533064.5176144133,5.330645176144133],["2025-11-13",524781.5501928404,5.247815501928404],["2025-11-20",509542.62771676946,5.095426277167695],["2025-11-28",542011.9093679042,5.420119093679042],["2025-12-05",547255.3697657314,5.472553697657314],["2025-12-12",533633.8463707645,5.336338463707645],["2025-12-19",535520.9266993126,5.355209266993127],["2025-12-29",545270.2422824982,5.452702422824982],["2026-01-06",562164.2208028154,5.621642208028154],["2026-01-13",566086.0797147155,5.660860797147155],["2026-01-21",564127.3657269847,5.6412736572698465],["2026-01-28",592457.0281835007,5.924570281835008],["2026-02-04",553950.2342084994,5.539502342084995],["2026-02-11",579887.7690011393,5.798877690011393],["2026-02-19",574313.6347365383,5.7431363473653825],["2026-02-26",581570.7589422148,5.815707589422148],["2026-03-05",573404.3039575228,5.734043039575228],["2026-03-12",569746.7745338876,5.6974677453388765],["2026-03-19",566453.7732739825,5.6645377327398245],["2026-03-26",540763.4470833396,5.407634470833395],["2026-04-02",556579.2113711156,5.565792113711156],["2026-04-10",600072.6429495235,6.000726429495235],["2026-04-17",631804.7327132596,6.3180473271325965],["2026-04-24",654849.4891435585,6.548494891435586],["2026-05-01",652752.645755968,6.527526457559681],["2026-05-08",678023.4234943731,6.780234234943731],["2026-05-15",672755.5006679575,6.727555006679575],["2026-05-22",673725.0579327507,6.737250579327506],["2026-06-01",699721.2655461802,6.9972126554618015],["2026-06-08",681015.4045464095,6.8101540454640945],["2026-06-15",705132.2403991895,7.051322403991895],["2026-06-23",679345.3409856666,6.793453409856666],["2026-06-30",709142.5509123569,7.091425509123569],["2026-07-08",673504.9754652795,6.735049754652795],["2026-07-15",677462.5158700647,6.774625158700648],["2026-07-22",667838.9559158385,6.678389559158385],["2026-07-29",604586.2960276545,6.045862960276546],["2026-08-05",681333.9725462924,6.8133397254629235],["2026-08-12",692492.6434664971,6.924926434664971],["2026-08-19",672226.4097996423,6.7222640979964225],["2026-08-26",674576.3978928205,6.745763978928205],["2026-09-02",661055.3300073433,6.610553300073433],["2026-09-10",667123.6487857074,6.671236487857074],["2026-09-17",669900.9072468292,6.699009072468292],["2026-09-24",694823.5271354456,6.948235271354457],["2026-10-01",701069.7447245173,7.010697447245174],["2026-10-08",703039.0662039159,7.030390662039158],["2026-10-13",699259.8620555627,6.9925986205556265]]},{"variant":"balanced","policy":"buy_hold","start":"2020-01-02","end":"2026-10-13","capital":100000,"contributed":100000,"ending":810129.2010430952,"cagr":0.36152755467876085,"realCagr":0.32831956554025465,"maxDrawdown":-0.39354631078044433,"volatility":0.2951967039253062,"maxUnderwater":379,"cost":87.95357356656933,"traded":99912.0457149006,"fills":24,"events":1,"maxParticipation":0.00009831179642885489,"pending":87.95428509942576,"curve":[["2020-01-02",99912.04642643344,0.9991204642643344],["2020-01-09",100537.38946595835,1.0053738946595834],["2020-01-16",101510.31328037141,1.0151031328037141],["2020-01-24",101942.50763161264,1.0194250763161263],["2020-01-31",99826.48031540698,0.9982648031540698],["2020-02-07",103296.34698468578,1.0329634698468577],["2020-02-14",106290.68446019269,1.062906844601927],["2020-02-24",101504.75634106743,1.0150475634106744],["2020-03-02",99771.49858573313,0.9977149858573313],["2020-03-09",92330.41186723215,0.9233041186723215],["2020-03-16",82109.66176489533,0.8210966176489533],["2020-03-23",82933.64378563644,0.8293364378563644],["2020-03-30",92858.05444153908,0.9285805444153907],["2020-04-06",94681.73821826722,0.9468173821826722],["2020-04-14",99846.08498735829,0.998460849873583],["2020-04-21",97182.32590031845,0.9718232590031844],["2020-04-28",100549.31044378107,1.0054931044378106],["2020-05-05",101897.17528640357,1.0189717528640356],["2020-05-12",103205.94235118131,1.032059423511813],["2020-05-19",105732.0266497216,1.057320266497216],["2020-05-27",107411.45725468667,1.0741145725468666],["2020-06-03",110384.85433826117,1.1038485433826117],["2020-06-10",113916.7565716321,1.139167565716321],["2020-06-17",113093.36860197241,1.130933686019724],["2020-06-24",112808.30537886938,1.128083053788694],["2020-07-01",115115.49255409492,1.1511549255409492],["2020-07-09",120706.03330397153,1.2070603330397154],["2020-07-16",118750.62093715504,1.1875062093715503],["2020-07-23",119733.88567344726,1.1973388567344727],["2020-07-30",123254.98138781874,1.2325498138781874],["2020-08-06",128090.68366344349,1.280906836634435],["2020-08-13",126435.4060441541,1.2643540604415409],["2020-08-20",128344.10952758667,1.2834410952758666],["2020-08-27",131765.74658263032,1.3176574658263032],["2020-09-03",131667.34749976307,1.3166734749976308],["2020-09-11",126699.93342794976,1.2669993342794976],["2020-09-18",125951.08265409175,1.2595108265409174],["2020-09-25",126841.48697239063,1.2684148697239064],["2020-10-02",128620.26833867487,1.2862026833867486],["2020-10-09",134424.9946066599,1.3442499460665989],["2020-10-16",134762.56267510928,1.3476256267510929],["2020-10-23",134600.89132503167,1.3460089132503168],["2020-10-30",128610.14993330762,1.2861014993330762],["2020-11-06",140185.1738310744,1.401851738310744],["2020-11-13",137484.26527405457,1.3748426527405457],["2020-11-20",137062.74142735943,1.3706274142735944],["2020-11-30",139343.54848218942,1.3934354848218942],["2020-12-07",143461.66207859048,1.4346166207859048],["2020-12-14",141121.76572052183,1.4112176572052182],["2020-12-21",143540.44493544885,1.4354044493544884],["2020-12-29",143825.82550470636,1.4382582550470635],["2021-01-06",143569.8427424161,1.435698427424161],["2021-01-13",146711.68265439998,1.4671168265439998],["2021-01-21",153644.328636999,1.5364432863699902],["2021-01-28",149546.86709389905,1.4954686709389906],["2021-02-04",153131.0948920937,1.531310948920937],["2021-02-11",158505.28460444644,1.5850528460444644],["2021-02-19",157478.08531197524,1.5747808531197525],["2021-02-26",151561.02005012686,1.5156102005012686],["2021-03-05",147584.39137222513,1.4758439137222512],["2021-03-12",149424.2601802166,1.494242601802166],["2021-03-19",149418.8373965663,1.494188373965663],["2021-03-26",152265.49538089076,1.5226549538089076],["2021-04-05",160318.7287726908,1.6031872877269082],["2021-04-12",162027.3518778263,1.6202735187782629],["2021-04-19",161298.21046573142,1.6129821046573143],["2021-04-26",163892.9778892554,1.6389297788925539],["2021-05-03",161214.3142767083,1.612143142767083],["2021-05-10",157973.39782752015,1.5797339782752016],["2021-05-17",158134.81638148217,1.5813481638148217],["2021-05-24",163104.31264024565,1.6310431264024565],["2021-06-01",165463.96070791944,1.6546396070791944],["2021-06-08",168002.8243459631,1.680028243459631],["2021-06-15",170203.6747979385,1.702036747979385],["2021-06-22",170794.6224685989,1.707946224685989],["2021-06-29",174801.33960213745,1.7480133960213744],["2021-07-07",176719.6670263424,1.7671966702634239],["2021-07-14",177716.76840586768,1.7771676840586768],["2021-07-21",176601.08733343813,1.7660108733343813],["2021-07-28",179538.23419751276,1.7953823419751276],["2021-08-04",182100.40267668862,1.8210040267668863],["2021-08-11",179684.72234327468,1.7968472234327468],["2021-08-18",176752.36071427824,1.7675236071427824],["2021-08-25",185787.1811514032,1.857871811514032],["2021-09-01",188739.48322279344,1.8873948322279344],["2021-09-09",187777.8715617321,1.8777787156173211],["2021-09-16",188861.54090973537,1.8886154090973537],["2021-09-23",186760.55507967906,1.8676055507967906],["2021-09-30",177366.78450119865,1.7736678450119865],["2021-10-07",179631.58394726735,1.7963158394726735],["2021-10-14",182973.6135117063,1.829736135117063],["2021-10-21",187346.45186272127,1.8734645186272127],["2021-10-28",192520.39680740944,1.9252039680740944],["2021-11-04",203950.20787505698,2.0395020787505698],["2021-11-11",204666.86090980575,2.0466686090980577],["2021-11-18",211010.64816432548,2.1101064816432547],["2021-11-26",203775.12867115566,2.037751286711557],["2021-12-03",201466.30758715858,2.0146630758715856],["2021-12-10",207220.3073367004,2.072203073367004],["2021-12-17",200485.39347076067,2.0048539347076066],["2021-12-27",211925.96104522768,2.1192596104522767],["2022-01-03",209116.75093896268,2.091167509389627],["2022-01-10",198014.9129137409,1.980149129137409],["2022-01-18",193661.90680694315,1.9366190680694315],["2022-01-25",178573.3499509833,1.785733499509833],["2022-02-01",187846.513096531,1.87846513096531],["2022-02-08",186783.0246060626,1.867830246060626],["2022-02-15",188034.48380998566,1.8803448380998566],["2022-02-23",172743.88346010653,1.7274388346010654],["2022-03-02",179942.5557454846,1.799425557454846],["2022-03-09",175155.5005368309,1.7515550053683089],["2022-03-16",179871.9770048504,1.798719770048504],["2022-03-23",184227.9288406966,1.842279288406966],["2022-03-30",191151.3209765917,1.9115132097659169],["2022-04-06",180811.34389603307,1.8081134389603306],["2022-04-13",175470.07638616042,1.7547007638616041],["2022-04-21",169078.4348455722,1.690784348455722],["2022-04-28",167061.34439360618,1.6706134439360618],["2022-05-05",161513.25578816948,1.6151325578816949],["2022-05-12",151047.77148049005,1.5104777148049005],["2022-05-19",152894.87157388334,1.5289487157388335],["2022-05-26",156406.22559006084,1.5640622559006085],["2022-06-03",161021.42153884083,1.6102142153884083],["2022-06-10",152142.77040047818,1.5214277040047819],["2022-06-17",144382.33742396007,1.4438233742396007],["2022-06-27",151480.80182576197,1.5148080182576198],["2022-07-05",143688.40140587543,1.4368840140587542],["2022-07-12",143803.07260964136,1.4380307260964136],["2022-07-19",151843.94359425223,1.5184394359425222],["2022-07-26",150081.35579751938,1.5008135579751938],["2022-08-02",161127.9012952841,1.611279012952841],["2022-08-09",159760.28488037724,1.5976028488037723],["2022-08-16",167394.3266195528,1.673943266195528],["2022-08-23",158557.64873060273,1.5855764873060272],["2022-08-30",151736.49023004752,1.5173649023004752],["2022-09-07",148572.15421559985,1.4857215421559984],["2022-09-14",146923.4446481331,1.469234446481331],["2022-09-21",141394.0939978788,1.4139409399787881],["2022-09-28",138645.6991446014,1.386456991446014],["2022-10-05",143235.00477878712,1.4323500477878712],["2022-10-12",130652.78525776266,1.3065278525776267],["2022-10-19",133381.25842827227,1.3338125842827226],["2022-10-26",137533.2369936821,1.375332369936821],["2022-11-02",133366.30490653988,1.333663049065399],["2022-11-09",137134.72082857482,1.3713472082857483],["2022-11-16",149886.98585589262,1.4988698585589262],["2022-11-23",152563.30053605637,1.5256330053605638],["2022-12-01",156043.66954424334,1.5604366954424334],["2022-12-08",151739.51207021406,1.5173951207021406],["2022-12-15",149734.98104196892,1.4973498104196892],["2022-12-22",145001.98796740253,1.4500198796740253],["2022-12-30",144944.98982096105,1.4494498982096105],["2023-01-09",149437.4986180358,1.4943749861803581],["2023-01-17",156810.83867147498,1.5681083867147498],["2023-01-24",161935.1761108605,1.6193517611086052],["2023-01-31",162724.31652593732,1.6272431652593733],["2023-02-07",171534.26741041883,1.7153426741041884],["2023-02-14",171464.04850715696,1.7146404850715695],["2023-02-22",162268.03226528715,1.6226803226528717],["2023-03-01",165504.36026248915,1.6550436026248916],["2023-03-08",170598.643540586,1.70598643540586],["2023-03-15",170046.92250607038,1.7004692250607039],["2023-03-22",177590.49982544963,1.7759049982544963],["2023-03-29",179496.47722231096,1.7949647722231097],["2023-04-05",179412.1592409559,1.794121592409559],["2023-04-13",180189.85442262454,1.8018985442262454],["2023-04-20",179582.64227829908,1.7958264227829908],["2023-04-27",181549.86250516158,1.8154986250516159],["2023-05-04",180001.32657772917,1.8000132657772916],["2023-05-11",185201.8035984339,1.852018035984339],["2023-05-18",195860.53529267546,1.9586053529267546],["2023-05-25",207853.67637983634,2.0785367637983634],["2023-06-02",215490.09888077548,2.154900988807755],["2023-06-09",214849.87090714384,2.1484987090714385],["2023-06-16",223628.85994195312,2.2362885994195314],["2023-06-26",216917.9323479003,2.169179323479003],["2023-07-03",224357.41468691867,2.2435741468691868],["2023-07-11",223246.66609490744,2.2324666609490746],["2023-07-18",236248.40177982222,2.3624840177982223],["2023-07-25",230992.53936751417,2.3099253936751416],["2023-08-01",235531.9061831567,2.355319061831567],["2023-08-08",232402.83128747798,2.3240283128747796],["2023-08-15",228003.48403658532,2.280034840365853],["2023-08-22",230301.08448480495,2.3030108448480493],["2023-08-29",238236.9871354728,2.382369871354728],["2023-09-06",237366.4597050171,2.373664597050171],["2023-09-13",232752.9927423773,2.327529927423773],["2023-09-20",224373.8577555857,2.243738577555857],["2023-09-27",220737.24400107336,2.2073724400107335],["2023-10-04",224422.59287816103,2.2442259287816104],["2023-10-11",234944.5506988438,2.349445506988438],["2023-10-18",226868.3978777053,2.268683978777053],["2023-10-25",220454.35327945804,2.2045435327945806],["2023-11-01",227155.61506156644,2.2715561506156643],["2023-11-08",238235.81102760576,2.3823581102760576],["2023-11-15",248240.45535349374,2.4824045535349373],["2023-11-22",250354.0115812015,2.503540115812015],["2023-11-30",246533.4962298041,2.4653349622980407],["2023-12-07",246633.09551817883,2.4663309551817885],["2023-12-14",257011.29506313792,2.5701129506313793],["2023-12-21",261657.5291452144,2.616575291452144],["2023-12-29",262230.68118584336,2.622306811858434],["2024-01-08",262750.3459368824,2.6275034593688242],["2024-01-16",271352.13725762605,2.7135213725762606],["2024-01-23",285138.329596962,2.85138329596962],["2024-01-30",292520.84475498996,2.9252084475498994],["2024-02-06",302135.34367257095,3.0213534367257093],["2024-02-13",309669.8453961812,3.096698453961812],["2024-02-21",302406.64171036,3.0240664171036],["2024-02-28",321862.91115592245,3.2186291115592245],["2024-03-06",343700.8803602849,3.4370088036028488],["2024-03-13",344368.9360622028,3.443689360622028],["2024-03-20",348450.6249892951,3.484506249892951],["2024-03-27",350685.98867031204,3.50685988670312],["2024-04-04",345753.9464311349,3.457539464311349],["2024-04-11",359115.31177128566,3.5911531177128566],["2024-04-18",336541.2159934444,3.365412159934444],["2024-04-25",336527.54075850255,3.3652754075850257],["2024-05-02",340062.78421064327,3.4006278421064327],["2024-05-09",354491.0101068581,3.544910101068581],["2024-05-16",367492.27401023306,3.6749227401023306],["2024-05-23",379230.06797767483,3.7923006797767482],["2024-05-31",380871.356558493,3.80871356558493],["2024-06-07",396817.57234935585,3.9681757234935584],["2024-06-14",423654.51198069536,4.236545119806953],["2024-06-24",404085.21161661035,4.0408521161661035],["2024-07-01",414894.0208777429,4.148940208777429],["2024-07-09",432347.1831856349,4.323471831856349],["2024-07-16",423893.2805499686,4.238932805499686],["2024-07-23",409363.98863840563,4.093639886384056],["2024-07-30",366693.07618150604,3.6669307618150606],["2024-08-06",361000.789480096,3.6100078948009604],["2024-08-13",389368.379166704,3.89368379166704],["2024-08-20",409074.8006224937,4.0907480062249375],["2024-08-27",406509.4344164725,4.065094344164725],["2024-09-04",371732.53231201525,3.7173253231201526],["2024-09-11",391161.5875513262,3.911615875513262],["2024-09-18",393225.11816205026,3.9322511816205026],["2024-09-25",419255.03420418676,4.1925503420418675],["2024-10-02",412508.4738895249,4.125084738895249],["2024-10-09",436872.52636379516,4.368725263637952],["2024-10-16",435355.59071198944,4.353555907119895],["2024-10-23",438365.4568736655,4.383654568736655],["2024-10-30",444027.63309582317,4.440276330958231],["2024-11-06",455092.51132417604,4.55092511324176],["2024-11-13",455103.16261154437,4.551031626115444],["2024-11-20",452299.58283177565,4.5229958283177565],["2024-11-27",438623.29294409783,4.386232929440978],["2024-12-05",462468.2772755509,4.624682772755508],["2024-12-12",455223.37614894414,4.5522337614894415],["2024-12-19",447944.3292435423,4.479443292435422],["2024-12-27",462970.01072291605,4.62970010722916],["2025-01-06",487632.22901996307,4.876322290199631],["2025-01-14",456010.32469175576,4.560103246917557],["2025-01-22",499131.50450113,4.991315045011301],["2025-01-29",441827.1894375981,4.418271894375981],["2025-02-05",454551.35584193585,4.5455135584193584],["2025-02-12",457408.5330414602,4.574085330414602],["2025-02-20",461206.0988139811,4.612060988139811],["2025-02-27",413263.809870047,4.13263809870047],["2025-03-06",390934.10555632145,3.9093410555632144],["2025-03-13",394547.8721790907,3.9454787217909066],["2025-03-20",404867.6056037877,4.048676056037877],["2025-03-27",386406.8084413679,3.8640680844136788],["2025-04-03",356331.3803520155,3.563313803520155],["2025-04-10",368827.6556357239,3.688276556357239],["2025-04-17",360555.3792586324,3.605553792586324],["2025-04-25",391833.2205930982,3.918332205930982],["2025-05-02",411050.117316787,4.1105011731678704],["2025-05-09",413528.9235762143,4.135289235762143],["2025-05-16",454417.53112484165,4.5441753112484164],["2025-05-23",446176.52851321263,4.461765285132127],["2025-06-02",461498.5646763713,4.614985646763713],["2025-06-09",476232.42526649893,4.762324252664989],["2025-06-16",486416.13517895417,4.864161351789542],["2025-06-24",495648.4854172115,4.956484854172115],["2025-07-01",505866.7859619953,5.058667859619953],["2025-07-09",526211.3783538069,5.262113783538069],["2025-07-16",537593.3323459738,5.375933323459738],["2025-07-23",542457.4821343828,5.424574821343828],["2025-07-30",564882.8029262398,5.648828029262398],["2025-08-06",564132.1518832936,5.641321518832936],["2025-08-13",571591.0726590774,5.715910726590773],["2025-08-20",549898.7789203743,5.498987789203744],["2025-08-27",563790.3144729671,5.637903144729671],["2025-09-04",556510.24961234,5.5651024961234],["2025-09-11",588621.8197393131,5.886218197393131],["2025-09-18",593431.3274022811,5.934313274022811],["2025-09-25",591784.8250473541,5.917848250473541],["2025-10-02",616856.3901005005,6.1685639010050055],["2025-10-09",630908.0497562087,6.309080497562086],["2025-10-16",623404.15120354,6.2340415120354],["2025-10-23",622746.5297471745,6.227465297471745],["2025-10-30",661902.2253398019,6.619022253398018],["2025-11-06",628699.0348777837,6.286990348777837],["2025-11-13",614166.5825238547,6.1416658252385465],["2025-11-20",596705.8438879638,5.967058438879638],["2025-11-28",627777.8839594143,6.277778839594143],["2025-12-05",636351.2322990887,6.363512322990887],["2025-12-12",608085.2111332658,6.080852111332658],["2025-12-19",612203.2832929537,6.122032832929538],["2025-12-29",628641.3391999031,6.286413391999031],["2026-01-06",640030.9916182419,6.400309916182419],["2026-01-13",644191.8133242641,6.441918133242641],["2026-01-21",639842.8503563002,6.398428503563003],["2026-01-28",671962.2187562983,6.719622187562983],["2026-02-04",619397.4556661583,6.193974556661583],["2026-02-11",673321.6778867852,6.7332167788678525],["2026-02-19",664608.3200100875,6.6460832001008745],["2026-02-26",665949.9863974326,6.659499863974326],["2026-03-05",658040.7227425032,6.580407227425032],["2026-03-12",658300.1626380989,6.583001626380989],["2026-03-19",651934.1797208838,6.519341797208838],["2026-03-26",619907.3954291119,6.199073954291119],["2026-04-02",640239.3839487026,6.402393839487026],["2026-04-10",698714.5086930565,6.987145086930565],["2026-04-17",742227.0785178196,7.422270785178196],["2026-04-24",771624.3194896498,7.7162431948964985],["2026-05-01",765383.1690175334,7.653831690175334],["2026-05-08",802031.408114153,8.02031408114153],["2026-05-15",813681.809574888,8.136818095748879],["2026-05-22",795963.6483597212,7.959636483597212],["2026-06-01",834593.3261505832,8.345933261505833],["2026-06-08",792888.9567766772,7.928889567766771],["2026-06-15",820774.9548174368,8.207749548174368],["2026-06-23",787212.4542627991,7.872124542627991],["2026-06-30",816677.3251591609,8.166773251591609],["2026-07-08",788394.6291457742,7.883946291457741],["2026-07-15",795169.4864106674,7.951694864106674],["2026-07-22",788060.0265819494,7.880600265819495],["2026-07-29",698294.7778556825,6.9829477785568255],["2026-08-05",803658.8090005701,8.0365880900057],["2026-08-12",819270.907972784,8.192709079727841],["2026-08-19",782160.628038171,7.82160628038171],["2026-08-26",775935.8753218004,7.759358753218003],["2026-09-02",779500.9013647706,7.795009013647706],["2026-09-10",777138.8685922066,7.771388685922066],["2026-09-17",778139.4240899268,7.781394240899267],["2026-09-24",805234.43790235,8.0523443790235],["2026-10-01",816560.6103236699,8.165606103236698],["2026-10-08",819489.2085705259,8.19489208570526],["2026-10-13",810129.2010430952,8.101292010430953]]},{"variant":"core","policy":"banded_quarterly","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":247484.43865458685,"cagr":0.4474618178553096,"realCagr":0.4121578710783509,"maxDrawdown":-0.3104637203077285,"volatility":0.2902600483459358,"maxUnderwater":104,"cost":403.75209383993246,"traded":315164.34389226045,"fills":251,"events":10,"maxParticipation":0.000015828532465277014,"pending":44.951503772596425,"curve":[["2024-05-01",99921.40815770166,0.9992140815770166],["2024-05-08",105992.38553070585,1.0599238553070585],["2024-05-15",110419.3830123162,1.104193830123162],["2024-05-22",110051.43636485575,1.1005143636485575],["2024-05-30",110694.53407622651,1.1069453407622651],["2024-06-06",112704.51788774114,1.1270451788774114],["2024-06-13",118668.9851981637,1.1866898519816371],["2024-06-21",118580.50510022217,1.1858050510022218],["2024-06-28",117597.16762973477,1.1759716762973478],["2024-07-08",122850.18116895914,1.2285018116895914],["2024-07-15",121097.21674284145,1.2109721674284146],["2024-07-22",115380.0394912259,1.153800394912259],["2024-07-29",109155.90244796491,1.0915590244796491],["2024-08-05",101938.8829930257,1.0193888299302571],["2024-08-12",107753.54837135538,1.0775354837135538],["2024-08-19",114975.66734615467,1.1497566734615468],["2024-08-26",112424.68250019217,1.1242468250019217],["2024-09-03",107901.45991209123,1.0790145991209124],["2024-09-10",107355.25966498151,1.0735525966498152],["2024-09-17",114499.84449630987,1.1449984449630988],["2024-09-24",119671.78174281506,1.1967178174281505],["2024-10-01",118566.48769968806,1.1856648769968807],["2024-10-08",122638.882973008,1.22638882973008],["2024-10-15",121475.27004035357,1.2147527004035357],["2024-10-22",123558.42715296669,1.2355842715296668],["2024-10-29",125099.8063685622,1.250998063685622],["2024-11-05",123280.47463491051,1.2328047463491052],["2024-11-12",127228.40319060672,1.2722840319060673],["2024-11-19",125469.67915839131,1.2546967915839131],["2024-11-26",125636.80928516778,1.2563680928516778],["2024-12-04",130739.89747475907,1.3073989747475907],["2024-12-11",131598.3723870812,1.315983723870812],["2024-12-18",128775.39584984852,1.2877539584984852],["2024-12-26",133410.04590064107,1.3341004590064107],["2025-01-03",133305.28765574942,1.3330528765574943],["2025-01-13",131263.35095278526,1.3126335095278525],["2025-01-21",139869.68682623238,1.3986968682623238],["2025-01-28",131448.88218315438,1.3144888218315438],["2025-02-04",133829.34617363403,1.3382934617363402],["2025-02-11",135407.54381453147,1.3540754381453146],["2025-02-19",133924.71805790722,1.3392471805790722],["2025-02-26",126496.90506795797,1.2649690506795797],["2025-03-05",120942.19416228733,1.2094219416228733],["2025-03-12",116493.37018566525,1.1649337018566526],["2025-03-19",117700.39531297001,1.1770039531297],["2025-03-26",116091.99702310281,1.1609199702310282],["2025-04-02",113026.2840079336,1.130262840079336],["2025-04-09",112706.81456055536,1.1270681456055536],["2025-04-16",105841.65554809428,1.0584165554809428],["2025-04-24",112298.99051439196,1.1229899051439196],["2025-05-01",117967.51304889387,1.1796751304889388],["2025-05-08",121039.03815365568,1.2103903815365569],["2025-05-15",130844.35390893034,1.3084435390893034],["2025-05-22",130257.80376372144,1.3025780376372145],["2025-05-30",131315.754958023,1.31315754958023],["2025-06-06",136828.64922001038,1.368286492200104],["2025-06-13",137911.21528234988,1.3791121528234989],["2025-06-23",139320.56621889916,1.3932056621889914],["2025-06-30",147567.17088273735,1.4756717088273734],["2025-07-08",147205.03325763004,1.4720503325763004],["2025-07-15",151259.1121286194,1.512591121286194],["2025-07-22",150473.77462057356,1.5047377462057356],["2025-07-29",156540.90695195014,1.5654090695195013],["2025-08-05",155168.13398964002,1.5516813398964002],["2025-08-12",160901.2401366568,1.6090124013665679],["2025-08-19",154893.63718382223,1.5489363718382223],["2025-08-26",156587.44208464274,1.5658744208464275],["2025-09-03",155309.86771715718,1.5530986771715718],["2025-09-10",165454.24066086812,1.6545424066086811],["2025-09-17",166618.1544852424,1.6661815448524242],["2025-09-24",169679.45152559038,1.6967945152559039],["2025-10-01",172505.3975493295,1.725053975493295],["2025-10-08",177105.09188544645,1.7710509188544645],["2025-10-15",176767.93889994302,1.7676793889994302],["2025-10-22",173805.04560273938,1.7380504560273937],["2025-10-29",187633.13297422646,1.8763313297422646],["2025-11-05",182050.2428123925,1.820502428123925],["2025-11-12",179248.60858453062,1.7924860858453062],["2025-11-19",174108.74890378825,1.7410874890378825],["2025-11-26",179044.6811523362,1.790446811523362],["2025-12-04",181658.17557778838,1.8165817557778838],["2025-12-11",184145.40493860975,1.8414540493860974],["2025-12-18",173644.34786211618,1.7364434786211618],["2025-12-26",181360.08848547822,1.8136008848547822],["2026-01-05",184784.47279750137,1.8478447279750136],["2026-01-12",187537.16358759493,1.8753716358759493],["2026-01-20",183879.54956589686,1.8387954956589685],["2026-01-27",193099.19352636317,1.9309919352636318],["2026-02-03",187107.43223291423,1.8710743223291424],["2026-02-10",187632.7561711933,1.876327561711933],["2026-02-18",188808.3414460987,1.888083414460987],["2026-02-25",194302.9164997128,1.9430291649971279],["2026-03-04",188414.48406213138,1.8841448406213137],["2026-03-11",190465.76234031824,1.9046576234031825],["2026-03-18",187057.03447779987,1.8705703447779987],["2026-03-25",186816.34698927673,1.8681634698927674],["2026-04-01",183627.44467728856,1.8362744467728855],["2026-04-09",196934.64343127565,1.9693464343127565],["2026-04-16",209544.4545940665,2.095444545940665],["2026-04-23",216492.79743218687,2.1649279743218686],["2026-04-30",220747.248537889,2.20747248537889],["2026-05-07",226641.09272323523,2.2664109272323523],["2026-05-14",234281.31105578877,2.3428131105578878],["2026-05-21",228693.54145517075,2.2869354145517073],["2026-05-29",236992.76560774547,2.3699276560774547],["2026-06-05",227691.5570138653,2.276915570138653],["2026-06-12",231321.91905880062,2.313219190588006],["2026-06-22",241062.64556439625,2.4106264556439627],["2026-06-29",233868.8393633918,2.3386883936339182],["2026-07-07",229709.2305076769,2.297092305076769],["2026-07-14",233957.3183709617,2.339573183709617],["2026-07-21",231222.6228927897,2.312226228927897],["2026-07-28",218187.56451605016,2.1818756451605017],["2026-08-04",242066.80320694862,2.420668032069486],["2026-08-11",241801.16592030952,2.418011659203095],["2026-08-18",235219.36649047674,2.3521936649047674],["2026-08-25",233514.48791779374,2.3351448791779372],["2026-09-01",231356.41999538962,2.313564199953896],["2026-09-09",237710.8647892646,2.377108647892646],["2026-09-16",231117.651160528,2.31117651160528],["2026-09-23",242226.0654290514,2.422260654290514],["2026-09-30",243410.2078394296,2.434102078394296],["2026-10-07",252501.2624549581,2.525012624549581],["2026-10-13",247484.43865458685,2.4748443865458687]]},{"variant":"core","policy":"monthly_exact","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":245866.55554930316,"cagr":0.44359266493017313,"realCagr":0.40838308773675447,"maxDrawdown":-0.30899745654345134,"volatility":0.2869999504367094,"maxUnderwater":103,"cost":902.5985881840138,"traded":439275.19942384155,"fills":753,"events":30,"maxParticipation":0.000015828532465277014,"pending":32.46911555328825,"curve":[["2024-05-01",99921.40815770166,0.9992140815770166],["2024-05-08",105992.38553070585,1.0599238553070585],["2024-05-15",110419.3830123162,1.104193830123162],["2024-05-22",110051.43636485575,1.1005143636485575],["2024-05-30",110694.53407622651,1.1069453407622651],["2024-06-06",112655.1121318499,1.126551121318499],["2024-06-13",118493.7200893469,1.1849372008934689],["2024-06-21",118500.37869853438,1.1850037869853438],["2024-06-28",117597.40620575522,1.1759740620575523],["2024-07-08",122880.19601587135,1.2288019601587135],["2024-07-15",121126.65690138313,1.2112665690138313],["2024-07-22",115406.78291724689,1.1540678291724689],["2024-07-29",109186.13122834303,1.0918613122834302],["2024-08-05",101923.56511492473,1.0192356511492473],["2024-08-12",107732.43329560751,1.077324332956075],["2024-08-19",115000.27241549669,1.1500027241549668],["2024-08-26",112404.91167410546,1.1240491167410547],["2024-09-03",107784.14072263031,1.0778414072263032],["2024-09-10",107097.51918580617,1.0709751918580617],["2024-09-17",114154.6005873133,1.141546005873133],["2024-09-24",119205.95122808742,1.1920595122808741],["2024-10-01",118144.92086348712,1.1814492086348711],["2024-10-08",122203.53959916787,1.2220353959916788],["2024-10-15",121048.35722396895,1.2104835722396896],["2024-10-22",123125.73191145077,1.2312573191145078],["2024-10-29",124660.9954241292,1.246609954241292],["2024-11-05",122764.01003960184,1.2276401003960185],["2024-11-12",126594.63496699209,1.2659463496699208],["2024-11-19",124692.3444412778,1.2469234444127781],["2024-11-26",125022.5050239899,1.250225050239899],["2024-12-04",129954.29652422805,1.2995429652422805],["2024-12-11",130967.68946421903,1.3096768946421904],["2024-12-18",128608.64798202328,1.2860864798202327],["2024-12-26",133062.05388342022,1.330620538834202],["2025-01-03",132889.62362388516,1.3288962362388517],["2025-01-13",130858.21701357515,1.3085821701357516],["2025-01-21",139434.80208270092,1.3943480208270091],["2025-01-28",131051.38398991007,1.3105138398991008],["2025-02-04",133420.05597045773,1.3342005597045774],["2025-02-11",135198.81195743065,1.3519881195743064],["2025-02-19",133776.93246136224,1.3377693246136224],["2025-02-26",126453.92042703144,1.2645392042703143],["2025-03-05",120841.74210498901,1.2084174210498901],["2025-03-12",116442.88852101442,1.1644288852101443],["2025-03-19",117736.49118091508,1.1773649118091507],["2025-03-26",116007.5985510623,1.160075985510623],["2025-04-02",112907.58097860713,1.1290758097860714],["2025-04-09",112591.06582218988,1.1259106582218987],["2025-04-16",105738.21307678668,1.0573821307678668],["2025-04-24",112189.83038176796,1.1218983038176795],["2025-05-01",117829.19087204535,1.1782919087204535],["2025-05-08",120859.87268297258,1.2085987268297258],["2025-05-15",130678.86111465174,1.3067886111465175],["2025-05-22",130035.75567147825,1.3003575567147825],["2025-05-30",131031.86511970448,1.3103186511970448],["2025-06-06",136701.91453009666,1.3670191453009666],["2025-06-13",137830.93907232452,1.378309390723245],["2025-06-23",139043.62620928767,1.3904362620928767],["2025-06-30",147160.46882726232,1.4716046882726233],["2025-07-08",147014.68098061363,1.4701468098061363],["2025-07-15",151064.36998744227,1.5106436998744228],["2025-07-22",150280.04621720736,1.5028004621720736],["2025-07-29",156351.43981248097,1.5635143981248096],["2025-08-05",154936.81214876307,1.5493681214876307],["2025-08-12",160763.3077593995,1.6076330775939949],["2025-08-19",154867.67054072834,1.5486767054072834],["2025-08-26",156558.75861875975,1.5655875861875974],["2025-09-03",155004.25161137606,1.5500425161137605],["2025-09-10",165270.98503355758,1.6527098503355757],["2025-09-17",166663.75969585148,1.6666375969585148],["2025-09-24",170031.1811466366,1.700311811466366],["2025-10-01",173009.91159299537,1.7300991159299537],["2025-10-08",177620.6050568013,1.7762060505680128],["2025-10-15",177184.9661847155,1.771849661847155],["2025-10-22",174235.38349586402,1.7423538349586403],["2025-10-29",187706.9216911077,1.8770692169110772],["2025-11-05",181880.38868279452,1.8188038868279452],["2025-11-12",178889.75848610606,1.7888975848610607],["2025-11-19",173665.17720131655,1.7366517720131656],["2025-11-26",178293.30631259357,1.7829330631259357],["2025-12-04",181216.44820236095,1.8121644820236094],["2025-12-11",183365.08414907113,1.8336508414907113],["2025-12-18",173611.6031906924,1.736116031906924],["2025-12-26",180769.91531849274,1.8076991531849274],["2026-01-05",183568.0388755812,1.835680388755812],["2026-01-12",186274.80065446006,1.8627480065446007],["2026-01-20",182616.64234362496,1.8261664234362496],["2026-01-27",191744.09819153388,1.9174409819153388],["2026-02-03",185705.41451059745,1.8570541451059746],["2026-02-10",186483.65080923133,1.8648365080923133],["2026-02-18",187149.14680973184,1.8714914680973185],["2026-02-25",192374.84485596893,1.9237484485596892],["2026-03-04",187399.69143925144,1.8739969143925144],["2026-03-11",189500.91035621002,1.8950091035621002],["2026-03-18",185598.01585008774,1.8559801585008775],["2026-03-25",184836.39300804463,1.8483639300804462],["2026-04-01",182029.6202120731,1.820296202120731],["2026-04-09",195210.15881034275,1.9521015881034276],["2026-04-16",207733.71817737163,2.0773371817737165],["2026-04-23",214617.93243210527,2.1461793243210527],["2026-04-30",218841.2579155534,2.188412579155534],["2026-05-07",224715.31110821012,2.2471531110821013],["2026-05-14",231536.4072541398,2.315364072541398],["2026-05-21",226120.63234529368,2.261206323452937],["2026-05-29",233767.10982323415,2.3376710982323416],["2026-06-05",224909.48613783365,2.2490948613783366],["2026-06-12",227347.29126315453,2.2734729126315454],["2026-06-22",235759.2700468226,2.357592700468226],["2026-06-29",229253.80694052792,2.2925380694052793],["2026-07-07",225838.88687484243,2.2583888687484244],["2026-07-14",230038.0606463414,2.300380606463414],["2026-07-21",227326.94215051166,2.2732694215051166],["2026-07-28",214401.08212105854,2.1440108212105855],["2026-08-04",238751.1643631303,2.387511643631303],["2026-08-11",238550.40817456288,2.385504081745629],["2026-08-18",232900.029108516,2.32900029108516],["2026-08-25",230841.20260953225,2.3084120260953225],["2026-09-01",227982.07428805614,2.2798207428805615],["2026-09-09",235267.131493728,2.3526713149372798],["2026-09-16",228137.32204182094,2.2813732204182093],["2026-09-23",240197.1225387173,2.401971225387173],["2026-09-30",241592.02221022628,2.4159202221022626],["2026-10-07",250865.68491598955,2.5086568491598955],["2026-10-13",245866.55554930316,2.4586655554930315]]},{"variant":"core","policy":"annual_exact","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":243018.69059892587,"cagr":0.4367452415238662,"realCagr":0.4017026746574306,"maxDrawdown":-0.30890292054118196,"volatility":0.29981023919007793,"maxUnderwater":104,"cost":161.6066593777446,"traded":162961.5422416036,"fills":75,"events":3,"maxParticipation":0.000015828532465277014,"pending":44.46106179813523,"curve":[["2024-05-01",99921.40815770166,0.9992140815770166],["2024-05-08",105992.38553070585,1.0599238553070585],["2024-05-15",110419.3830123162,1.104193830123162],["2024-05-22",110051.43636485575,1.1005143636485575],["2024-05-30",110694.53407622651,1.1069453407622651],["2024-06-06",112704.51788774114,1.1270451788774114],["2024-06-13",118668.9851981637,1.1866898519816371],["2024-06-21",118580.50510022217,1.1858050510022218],["2024-06-28",117597.16762973477,1.1759716762973478],["2024-07-08",122965.30956181655,1.2296530956181655],["2024-07-15",121231.43690961068,1.212314369096107],["2024-07-22",115355.54485425656,1.1535554485425656],["2024-07-29",108982.94651031487,1.0898294651031486],["2024-08-05",101716.30328947133,1.0171630328947132],["2024-08-12",107679.48712678364,1.0767948712678364],["2024-08-19",115310.13779962316,1.1531013779962316],["2024-08-26",112625.87202628129,1.126258720262813],["2024-09-03",107720.67082226096,1.0772067082226096],["2024-09-10",107173.69486211664,1.0717369486211663],["2024-09-17",114324.13854021487,1.1432413854021488],["2024-09-24",119528.3838766365,1.195283838766365],["2024-10-01",118295.49486066571,1.182954948606657],["2024-10-08",122928.7308388489,1.229287308388489],["2024-10-15",121759.86483901474,1.2175986483901475],["2024-10-22",124176.39911340085,1.2417639911340086],["2024-10-29",125623.30269242151,1.256233026924215],["2024-11-05",123810.21043980168,1.2381021043980167],["2024-11-12",127689.05027586555,1.2768905027586555],["2024-11-19",125976.48847221189,1.2597648847221188],["2024-11-26",126080.81871974072,1.2608081871974073],["2024-12-04",131162.98744747156,1.3116298744747157],["2024-12-11",131760.31885527025,1.3176031885527024],["2024-12-18",129118.94900030627,1.2911894900030627],["2024-12-26",134265.7162546072,1.342657162546072],["2025-01-03",134227.27300824135,1.3422727300824135],["2025-01-13",132172.4164561141,1.3217241645611408],["2025-01-21",140842.33503281587,1.4084233503281587],["2025-01-28",132360.79195265757,1.3236079195265757],["2025-02-04",134752.5940296205,1.347525940296205],["2025-02-11",136349.4658717458,1.3634946587174581],["2025-02-19",134860.13449685083,1.3486013449685084],["2025-02-26",127372.99948002011,1.273729994800201],["2025-03-05",121770.80713220497,1.2177080713220496],["2025-03-12",117290.99596934508,1.172909959693451],["2025-03-19",118508.92122798752,1.1850892122798753],["2025-03-26",116890.23834390363,1.1689023834390364],["2025-04-02",113780.65768661998,1.1378065768661998],["2025-04-09",113454.63261545607,1.1345463261545607],["2025-04-16",106489.88425599871,1.064898842559987],["2025-04-24",112864.62610517498,1.1286462610517498],["2025-05-01",118351.94864760591,1.1835194864760592],["2025-05-08",121567.53926037015,1.2156753926037014],["2025-05-15",131223.96793178195,1.3122396793178195],["2025-05-22",130682.90267652851,1.3068290267652851],["2025-05-30",131700.8215773535,1.317008215773535],["2025-06-06",137146.1324159906,1.371461324159906],["2025-06-13",138364.50799491841,1.3836450799491842],["2025-06-23",139765.19785187047,1.3976519785187047],["2025-06-30",147701.98323509164,1.4770198323509165],["2025-07-08",147763.65597477995,1.4776365597477994],["2025-07-15",151803.76085488743,1.5180376085488743],["2025-07-22",150648.22767157524,1.5064822767157524],["2025-07-29",156917.35521483756,1.5691735521483756],["2025-08-05",155885.2784646845,1.558852784646845],["2025-08-12",161509.27871175192,1.6150927871175191],["2025-08-19",155109.23243728327,1.5510923243728327],["2025-08-26",156759.19385142616,1.5675919385142616],["2025-09-03",154992.32140119982,1.5499232140119983],["2025-09-10",165853.97773886245,1.6585397773886246],["2025-09-17",166829.46037652405,1.6682946037652404],["2025-09-24",170070.9930985782,1.700709930985782],["2025-10-01",172908.755547222,1.72908755547222],["2025-10-08",177521.93060069077,1.7752193060069077],["2025-10-15",177432.66353579517,1.7743266353579517],["2025-10-22",174160.65495792296,1.7416065495792297],["2025-10-29",188075.67664689614,1.8807567664689615],["2025-11-05",181824.95087169932,1.8182495087169932],["2025-11-12",179043.54816933704,1.7904354816933703],["2025-11-19",174012.21218648847,1.7401221218648846],["2025-11-26",178489.68409826103,1.7848968409826103],["2025-12-04",181198.8106530696,1.8119881065306962],["2025-12-11",184293.85586482123,1.8429385586482123],["2025-12-18",173531.76888686817,1.7353176888686817],["2025-12-26",181468.80575858848,1.8146880575858848],["2026-01-05",185055.53885277532,1.8505553885277533],["2026-01-12",187828.90922514338,1.8782890922514337],["2026-01-20",184187.3113962249,1.8418731139622488],["2026-01-27",193433.47053565687,1.9343347053565687],["2026-02-03",187450.29280387372,1.874502928038737],["2026-02-10",187957.5462888623,1.879575462888623],["2026-02-18",189170.30091524898,1.8917030091524898],["2026-02-25",194685.25769324816,1.9468525769324816],["2026-03-04",188771.60911806516,1.8877160911806516],["2026-03-11",190818.55357205358,1.908185535720536],["2026-03-18",187434.91279732998,1.8743491279732998],["2026-03-25",187162.77908647107,1.8716277908647108],["2026-04-01",183990.82062361616,1.8399082062361616],["2026-04-09",197958.9428897428,1.9795894288974278],["2026-04-16",209088.9520811552,2.090889520811552],["2026-04-23",217134.43724497716,2.1713443724497714],["2026-04-30",221560.26654845834,2.2156026654845835],["2026-05-07",227499.6101866664,2.274996101866664],["2026-05-14",236384.49841528785,2.3638449841528786],["2026-05-21",230053.52417096688,2.3005352417096687],["2026-05-29",238108.5557873519,2.381085557873519],["2026-06-05",229807.1996059633,2.298071996059633],["2026-06-12",235703.2830462351,2.357032830462351],["2026-06-22",248196.32414269165,2.4819632414269166],["2026-06-29",240471.03916365065,2.4047103916365065],["2026-07-07",230835.23652269447,2.308352365226945],["2026-07-14",235380.99874765403,2.35380998747654],["2026-07-21",231860.81739509193,2.3186081739509192],["2026-07-28",214566.3964641904,2.145663964641904],["2026-08-04",237535.87235746783,2.3753587235746783],["2026-08-11",236556.46231438062,2.3655646231438063],["2026-08-18",232376.63290262566,2.3237663290262565],["2026-08-25",229665.55183636807,2.2966555183636808],["2026-09-01",225477.92015280522,2.254779201528052],["2026-09-09",233803.26635522372,2.3380326635522373],["2026-09-16",225612.4325331039,2.2561243253310392],["2026-09-23",239816.46898022847,2.3981646898022846],["2026-09-30",241634.38098148964,2.4163438098148964],["2026-10-07",250230.13876996812,2.5023013876996814],["2026-10-13",243018.69059892587,2.4301869059892587]]},{"variant":"core","policy":"buy_hold","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":241482.80985068413,"cagr":0.43303263387432533,"realCagr":0.398080618413976,"maxDrawdown":-0.3241543470652015,"volatility":0.3115495362538766,"maxUnderwater":105,"cost":78.59184229835746,"traded":99921.40758397644,"fills":25,"events":1,"maxParticipation":0.000015828532465277014,"pending":78.59241602355542,"curve":[["2024-05-01",99921.40815770166,0.9992140815770166],["2024-05-08",105992.38553070585,1.0599238553070585],["2024-05-15",110419.3830123162,1.104193830123162],["2024-05-22",110051.43636485575,1.1005143636485575],["2024-05-30",110694.53407622651,1.1069453407622651],["2024-06-06",112704.51788774114,1.1270451788774114],["2024-06-13",118668.9851981637,1.1866898519816371],["2024-06-21",118580.50510022217,1.1858050510022218],["2024-06-28",117597.16762973477,1.1759716762973478],["2024-07-08",122965.30956181655,1.2296530956181655],["2024-07-15",121231.43690961068,1.212314369096107],["2024-07-22",115355.54485425656,1.1535554485425656],["2024-07-29",108982.94651031487,1.0898294651031486],["2024-08-05",101716.30328947133,1.0171630328947132],["2024-08-12",107679.48712678364,1.0767948712678364],["2024-08-19",115310.13779962316,1.1531013779962316],["2024-08-26",112625.87202628129,1.126258720262813],["2024-09-03",107720.67082226096,1.0772067082226096],["2024-09-10",107173.69486211664,1.0717369486211663],["2024-09-17",114324.13854021487,1.1432413854021488],["2024-09-24",119528.3838766365,1.195283838766365],["2024-10-01",118295.49486066571,1.182954948606657],["2024-10-08",122928.7308388489,1.229287308388489],["2024-10-15",121759.86483901474,1.2175986483901475],["2024-10-22",124176.39911340085,1.2417639911340086],["2024-10-29",125623.30269242151,1.256233026924215],["2024-11-05",123810.21043980168,1.2381021043980167],["2024-11-12",127689.05027586555,1.2768905027586555],["2024-11-19",125976.48847221189,1.2597648847221188],["2024-11-26",126080.81871974072,1.2608081871974073],["2024-12-04",131162.98744747156,1.3116298744747157],["2024-12-11",131760.31885527025,1.3176031885527024],["2024-12-18",129118.94900030627,1.2911894900030627],["2024-12-26",134265.7162546072,1.342657162546072],["2025-01-03",134329.75732769648,1.3432975732769648],["2025-01-13",131869.81818975706,1.3186981818975707],["2025-01-21",140792.28623347706,1.4079228623347706],["2025-01-28",131518.72215634584,1.3151872215634584],["2025-02-04",133854.55881486673,1.3385455881486672],["2025-02-11",136227.68486957357,1.3622768486957357],["2025-02-19",134562.51918071462,1.3456251918071462],["2025-02-26",126656.21858710941,1.266562185871094],["2025-03-05",120333.95770316498,1.2033395770316497],["2025-03-12",115779.3870572991,1.157793870572991],["2025-03-19",116985.7776043021,1.169857776043021],["2025-03-26",115032.49829028001,1.1503249829028002],["2025-04-02",112121.81977331731,1.1212181977331732],["2025-04-09",111953.96193717913,1.1195396193717913],["2025-04-16",105108.3177842641,1.051083177842641],["2025-04-24",111510.63192491246,1.1151063192491246],["2025-05-01",117364.97666261774,1.1736497666261774],["2025-05-08",120541.20045572043,1.2054120045572043],["2025-05-15",130589.88719793742,1.3058988719793743],["2025-05-22",130296.04624665774,1.3029604624665774],["2025-05-30",131661.06256163528,1.3166106256163528],["2025-06-06",137196.7114569264,1.371967114569264],["2025-06-13",138308.9918130314,1.383089918130314],["2025-06-23",139757.53870726738,1.3975753870726737],["2025-06-30",148233.02829022758,1.4823302829022758],["2025-07-08",148203.73413459104,1.4820373413459105],["2025-07-15",152504.9739943453,1.5250497399434528],["2025-07-22",151660.02627827713,1.5166002627827713],["2025-07-29",158671.5002445017,1.586715002445017],["2025-08-05",158022.616696483,1.5802261669648299],["2025-08-12",163899.47935083343,1.6389947935083342],["2025-08-19",156882.81829666498,1.5688281829666497],["2025-08-26",158861.68687001872,1.5886168687001871],["2025-09-03",156572.42392409156,1.5657242392409156],["2025-09-10",169450.44776402166,1.6945044776402167],["2025-09-17",168737.1642670677,1.687371642670677],["2025-09-24",171711.0596749185,1.717110596749185],["2025-10-01",173860.46599498292,1.7386046599498293],["2025-10-08",178498.97928948904,1.7849897928948903],["2025-10-15",178074.858307144,1.78074858307144],["2025-10-22",174208.42287554397,1.7420842287554397],["2025-10-29",188315.2532799319,1.883152532799319],["2025-11-05",180967.06634564907,1.8096706634564907],["2025-11-12",178088.7276407484,1.7808872764074841],["2025-11-19",173521.62472260947,1.7352162472260948],["2025-11-26",178387.50230008079,1.7838750230008078],["2025-12-04",180840.36612760997,1.8084036612760996],["2025-12-11",184339.22943265276,1.8433922943265277],["2025-12-18",172252.42324485644,1.7225242324485643],["2025-12-26",180419.17710116072,1.804191771011607],["2026-01-05",183161.51957777148,1.831615195777715],["2026-01-12",185259.00565143384,1.8525900565143383],["2026-01-20",181949.85592039468,1.8194985592039468],["2026-01-27",190659.10732325894,1.9065910732325895],["2026-02-03",186310.7424792895,1.863107424792895],["2026-02-10",187786.56833345754,1.8778656833345755],["2026-02-18",189168.0290124521,1.891680290124521],["2026-02-25",195281.2739308697,1.9528127393086971],["2026-03-04",188465.9923759986,1.8846599237599861],["2026-03-11",191213.14363102798,1.91213143631028],["2026-03-18",187680.4815317099,1.876804815317099],["2026-03-25",187743.5305681877,1.877435305681877],["2026-04-01",184192.57575649876,1.8419257575649877],["2026-04-09",199032.8239440442,1.990328239440442],["2026-04-16",210440.74361185252,2.1044074361185254],["2026-04-23",220089.67078718197,2.2008967078718196],["2026-04-30",223939.53048124688,2.2393953048124686],["2026-05-07",229654.56749457575,2.2965456749457576],["2026-05-14",239948.24160363022,2.399482416036302],["2026-05-21",232216.7619043702,2.322167619043702],["2026-05-29",239810.94032749397,2.3981094032749395],["2026-06-05",229766.9940621577,2.297669940621577],["2026-06-12",235629.60305429617,2.356296030542962],["2026-06-22",250579.69461105,2.5057969461105003],["2026-06-29",242098.66477536998,2.4209866477536996],["2026-07-07",232347.46410478244,2.323474641047824],["2026-07-14",237072.02517294267,2.3707202517294266],["2026-07-21",233855.29084906666,2.3385529084906667],["2026-07-28",216055.21971594382,2.160552197159438],["2026-08-04",237948.06860489998,2.379480686049],["2026-08-11",236778.6304174429,2.367786304174429],["2026-08-18",232707.4320168697,2.327074320168697],["2026-08-25",228639.90411367366,2.2863990411367365],["2026-09-01",225346.39736583427,2.253463973658343],["2026-09-09",233875.89199305413,2.3387589199305414],["2026-09-16",225104.84127767145,2.2510484127767145],["2026-09-23",238829.329799641,2.38829329799641],["2026-09-30",240353.33061949766,2.4035333061949764],["2026-10-07",249473.22840737336,2.494732284073734],["2026-10-13",241482.80985068413,2.4148280985068413]]},{"variant":"gold","policy":"banded_quarterly","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":242645.8678428946,"cagr":0.43584531512957936,"realCagr":0.4008246976873946,"maxDrawdown":-0.2728766791000854,"volatility":0.2655286660693719,"maxUnderwater":96,"cost":410.1227466503778,"traded":313531.5470370525,"fills":258,"events":10,"maxParticipation":0.000015464029702691475,"pending":43.88678615523895,"curve":[["2024-05-01",99920.59185228939,0.9992059185228939],["2024-05-08",105355.44390484448,1.0535544390484448],["2024-05-15",109664.63557587973,1.0966463557587973],["2024-05-22",109300.6169003695,1.093006169003695],["2024-05-30",109711.29841509674,1.0971129841509675],["2024-06-06",111648.09617050321,1.1164809617050322],["2024-06-13",116694.49376114632,1.1669449376114633],["2024-06-21",116701.62644813626,1.1670162644813626],["2024-06-28",115832.31031343939,1.158323103134394],["2024-07-08",120646.36636470167,1.2064636636470167],["2024-07-15",119400.93130599933,1.1940093130599934],["2024-07-22",114242.66305936364,1.1424266305936364],["2024-07-29",108667.70624572333,1.0866770624572333],["2024-08-05",102408.6593605849,1.024086593605849],["2024-08-12",107862.58161621176,1.0786258161621176],["2024-08-19",114413.69062927796,1.1441369062927795],["2024-08-26",112223.0346748448,1.122230346748448],["2024-09-03",108096.86323182445,1.0809686323182446],["2024-09-10",107740.63487336914,1.0774063487336913],["2024-09-17",114304.28639277475,1.1430428639277475],["2024-09-24",119341.4583113211,1.193414583113211],["2024-10-01",118335.01245204623,1.1833501245204623],["2024-10-08",121811.06534946972,1.2181106534946973],["2024-10-15",120947.50895974318,1.2094750895974318],["2024-10-22",123201.44906940153,1.2320144906940154],["2024-10-29",124683.56498500191,1.246835649850019],["2024-11-05",122927.84535683486,1.2292784535683485],["2024-11-12",125794.80412013858,1.2579480412013857],["2024-11-19",124382.88596296549,1.243828859629655],["2024-11-26",124517.7478258021,1.245177478258021],["2024-12-04",129157.7375475166,1.291577375475166],["2024-12-11",130232.71435172089,1.3023271435172088],["2024-12-18",127138.36708350643,1.2713836708350643],["2024-12-26",131462.92761443614,1.3146292761443614],["2025-01-03",131360.80495242597,1.3136080495242597],["2025-01-13",129670.27975157817,1.2967027975157817],["2025-01-21",137684.31709893834,1.3768431709893834],["2025-01-28",130331.58713547808,1.3033158713547808],["2025-02-04",132825.46081632323,1.3282546081632323],["2025-02-11",134481.239730674,1.3448123973067398],["2025-02-19",133349.86305450197,1.3334986305450196],["2025-02-26",126673.31651822837,1.2667331651822837],["2025-03-05",121783.01671137821,1.2178301671137821],["2025-03-12",117879.17310311615,1.1787917310311615],["2025-03-19",119515.23659329371,1.195152365932937],["2025-03-26",117939.85686795462,1.179398568679546],["2025-04-02",115775.55171184395,1.1577555171184395],["2025-04-09",115372.46528885233,1.1537246528885232],["2025-04-16",109921.14604703616,1.0992114604703616],["2025-04-24",115888.69824424708,1.1588869824424708],["2025-05-01",120689.5578184602,1.206895578184602],["2025-05-08",123798.63887061409,1.2379863887061409],["2025-05-15",132557.7354118438,1.3255773541184381],["2025-05-22",132224.81002890388,1.322248100289039],["2025-05-30",133217.91427996312,1.3321791427996312],["2025-06-06",138354.9104540253,1.3835491045402528],["2025-06-13",139788.53048641342,1.3978853048641342],["2025-06-23",140881.20644135552,1.408812064413555],["2025-06-30",148226.52889681733,1.4822652889681733],["2025-07-08",147788.72312616985,1.4778872312616984],["2025-07-15",151563.2027052624,1.515632027052624],["2025-07-22",151312.76933709148,1.5131276933709148],["2025-07-29",156295.94639918496,1.5629594639918496],["2025-08-05",155297.70647948893,1.5529770647948893],["2025-08-12",160319.1524674491,1.603191524674491],["2025-08-19",154768.28078230293,1.5476828078230294],["2025-08-26",156623.79823865282,1.5662379823865282],["2025-09-03",156257.11510624946,1.5625711510624947],["2025-09-10",165732.43032420412,1.6573243032420413],["2025-09-17",166866.4518312121,1.668664518312121],["2025-09-24",169929.27740460218,1.6992927740460217],["2025-10-01",173087.9298338701,1.730879298338701],["2025-10-08",178014.59547057384,1.7801459547057383],["2025-10-15",178443.00147199078,1.7844300147199077],["2025-10-22",175288.21032462482,1.752882103246248],["2025-10-29",187044.0226840395,1.8704402268403948],["2025-11-05",182193.74210393746,1.8219374210393746],["2025-11-12",180616.77960629607,1.8061677960629607],["2025-11-19",175457.83113986344,1.7545783113986344],["2025-11-26",180300.3478977206,1.803003478977206],["2025-12-04",182846.99051164367,1.8284699051164368],["2025-12-11",185380.22229875764,1.8538022229875764],["2025-12-18",176188.52154341503,1.7618852154341502],["2025-12-26",184014.6070011886,1.840146070011886],["2026-01-05",186685.6423878726,1.866856423878726],["2026-01-12",189795.06265941466,1.8979506265941466],["2026-01-20",187168.99957206866,1.8716899957206865],["2026-01-27",197296.03643341656,1.9729603643341656],["2026-02-03",190872.13531974936,1.9087213531974936],["2026-02-10",191719.18619249735,1.9171918619249735],["2026-02-18",192594.16197525297,1.9259416197525296],["2026-02-25",198262.08269265963,1.9826208269265964],["2026-03-04",192857.5440135424,1.928575440135424],["2026-03-11",194918.46355660228,1.9491846355660227],["2026-03-18",190390.0965260159,1.903900965260159],["2026-03-25",188870.28862973227,1.8887028862973227],["2026-04-01",186965.1413993157,1.869651413993157],["2026-04-09",199114.93238753596,1.9911493238753595],["2026-04-16",210717.68759238598,2.1071768759238596],["2026-04-23",216673.38736522847,2.1667338736522845],["2026-04-30",220241.423772153,2.20241423772153],["2026-05-07",225963.4051105966,2.259634051105966],["2026-05-14",232745.13533962544,2.3274513533962544],["2026-05-21",227209.097403619,2.27209097403619],["2026-05-29",234789.08073948135,2.3478908073948133],["2026-06-05",225407.53333640128,2.2540753333640127],["2026-06-12",228305.53297960456,2.2830553297960456],["2026-06-22",237111.11373771756,2.371111137377176],["2026-06-29",229862.50341633125,2.2986250341633125],["2026-07-07",226730.17485691814,2.2673017485691815],["2026-07-14",230121.5693277407,2.301215693277407],["2026-07-21",227892.50184049807,2.2789250184049807],["2026-07-28",216111.35311654152,2.161113531165415],["2026-08-04",237407.87256459225,2.3740787256459224],["2026-08-11",238884.00391475947,2.3888400391475946],["2026-08-18",232936.7629868909,2.329367629868909],["2026-08-25",233326.75207230143,2.3332675207230142],["2026-09-01",229445.36791155444,2.2944536791155445],["2026-09-09",235439.38798124503,2.3543938798124504],["2026-09-16",228920.73375338057,2.2892073375338056],["2026-09-23",238741.51961226744,2.3874151961226744],["2026-09-30",239014.16503023423,2.3901416503023425],["2026-10-07",246697.03879922503,2.46697038799225],["2026-10-13",242645.8678428946,2.426458678428946]]},{"variant":"gold","policy":"monthly_exact","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":239820.02021711724,"cagr":0.4289974649616066,"realCagr":0.39414386825522607,"maxDrawdown":-0.2730481695866017,"volatility":0.2625513491484014,"maxUnderwater":96,"cost":922.6936138030835,"traded":436361.4062176756,"fills":780,"events":30,"maxParticipation":0.000015464029702691475,"pending":33.41687827503938,"curve":[["2024-05-01",99920.59185228939,0.9992059185228939],["2024-05-08",105355.44390484448,1.0535544390484448],["2024-05-15",109664.63557587973,1.0966463557587973],["2024-05-22",109300.6169003695,1.093006169003695],["2024-05-30",109711.29841509674,1.0971129841509675],["2024-06-06",111589.54253228959,1.1158954253228959],["2024-06-13",116454.92710365437,1.1645492710365437],["2024-06-21",116552.99409905703,1.1655299409905704],["2024-06-28",115762.8781600168,1.157628781600168],["2024-07-08",120596.71265963407,1.2059671265963408],["2024-07-15",119351.63093774498,1.19351630937745],["2024-07-22",114195.56212555067,1.1419556212555066],["2024-07-29",108624.93566727315,1.0862493566727316],["2024-08-05",102276.60163323753,1.0227660163323753],["2024-08-12",107750.23372019742,1.077502337201974],["2024-08-19",114392.37939448588,1.1439237939448588],["2024-08-26",112133.85934559513,1.1213385934559514],["2024-09-03",107887.57169253305,1.0788757169253305],["2024-09-10",107389.14186100267,1.0738914186100268],["2024-09-17",113920.60536953165,1.1392060536953166],["2024-09-24",118857.47997270802,1.1885747997270801],["2024-10-01",117885.89026090498,1.17885890260905],["2024-10-08",121349.07695200357,1.2134907695200357],["2024-10-15",120492.73841834402,1.2049273841834403],["2024-10-22",122739.1362969755,1.227391362969755],["2024-10-29",124215.2841904503,1.242152841904503],["2024-11-05",122391.52199792955,1.2239152199792955],["2024-11-12",125191.08336130573,1.2519108336130573],["2024-11-19",123639.10633108689,1.236391063310869],["2024-11-26",123920.92582650256,1.2392092582650256],["2024-12-04",128399.90278290222,1.2839990278290223],["2024-12-11",129620.04623983172,1.2962004623983172],["2024-12-18",126939.43160731216,1.2693943160731216],["2024-12-26",131097.2026075486,1.310972026075486],["2025-01-03",130944.12233160688,1.3094412233160688],["2025-01-13",129263.02567628448,1.2926302567628447],["2025-01-21",137248.56388008624,1.3724856388008624],["2025-01-28",129930.03532204434,1.2993003532204435],["2025-02-04",132408.90857972976,1.3240890857972976],["2025-02-11",134239.1268907638,1.3423912689076378],["2025-02-19",133154.44435912886,1.3315444435912887],["2025-02-26",126559.67162033696,1.2655967162033697],["2025-03-05",121622.74475289052,1.2162274475289052],["2025-03-12",117703.57919118201,1.1770357919118202],["2025-03-19",119370.11104157641,1.1937011104157642],["2025-03-26",117682.11792538557,1.1768211792538557],["2025-04-02",115377.2359275198,1.153772359275198],["2025-04-09",114975.54726045237,1.1497554726045236],["2025-04-16",109545.79707471762,1.095457970747176],["2025-04-24",115494.14860379299,1.15494148603793],["2025-05-01",120254.97355606219,1.2025497355606218],["2025-05-08",123318.68495307137,1.2331868495307137],["2025-05-15",132087.0960915068,1.320870960915068],["2025-05-22",131699.14394530538,1.3169914394530537],["2025-05-30",132634.3562790724,1.326343562790724],["2025-06-06",137825.2516953247,1.378252516953247],["2025-06-13",139333.17008872796,1.3933317008872796],["2025-06-23",140206.81658565387,1.4020681658565386],["2025-06-30",147303.27385853775,1.4730327385853774],["2025-07-08",147099.86417674468,1.4709986417674468],["2025-07-15",150857.7895389369,1.508577895389369],["2025-07-22",150607.7590215901,1.506077590215901],["2025-07-29",155579.98080211697,1.5557998080211697],["2025-08-05",154543.382121363,1.54543382121363],["2025-08-12",159579.60438110528,1.5957960438110528],["2025-08-19",154177.73051655933,1.5417773051655932],["2025-08-26",156035.22989424557,1.5603522989424556],["2025-09-03",155481.87289239137,1.5548187289239137],["2025-09-10",165030.7356267487,1.650307356267487],["2025-09-17",166362.66222644574,1.6636266222644573],["2025-09-24",169690.14239979716,1.6969014239979716],["2025-10-01",172976.31302387308,1.7297631302387309],["2025-10-08",177895.44524541617,1.7789544524541616],["2025-10-15",178229.03865539937,1.7822903865539936],["2025-10-22",175097.29637315028,1.7509729637315028],["2025-10-29",186502.75253564713,1.8650275253564712],["2025-11-05",181447.1352576858,1.8144713525768579],["2025-11-12",179748.26135202218,1.7974826135202218],["2025-11-19",174530.5389373205,1.745305389373205],["2025-11-26",179072.66882377263,1.7907266882377264],["2025-12-04",181905.97899155814,1.8190597899155814],["2025-12-11",184127.10407451726,1.8412710407451727],["2025-12-18",175592.92904748855,1.7559292904748856],["2025-12-26",182887.14789730965,1.8288714789730964],["2026-01-05",185022.57221925166,1.8502257221925165],["2026-01-12",188079.9497695934,1.880799497695934],["2026-01-20",185458.4335944315,1.854584335944315],["2026-01-27",195469.5721321866,1.9546957213218659],["2026-02-03",188929.3752196858,1.889293752196858],["2026-02-10",189985.14129032963,1.8998514129032964],["2026-02-18",190413.59397858105,1.9041359397858104],["2026-02-25",195811.74040273807,1.9581174040273808],["2026-03-04",191270.4644374401,1.912704644374401],["2026-03-11",193373.9809757584,1.933739809757584],["2026-03-18",188543.55768772616,1.8854355768772617],["2026-03-25",186714.48485595183,1.8671448485595183],["2026-04-01",184994.58115465916,1.8499458115465917],["2026-04-09",197010.68085369482,1.9701068085369482],["2026-04-16",208514.84132422783,2.0851484132422784],["2026-04-23",214406.67308197066,2.1440667308197066],["2026-04-30",217942.47820801754,2.1794247820801753],["2026-05-07",223619.87451253715,2.2361987451253715],["2026-05-14",229480.6687981726,2.294806687981726],["2026-05-21",224121.01330241904,2.2412101330241905],["2026-05-29",230959.38173998287,2.3095938173998287],["2026-06-05",222000.11141158,2.2200011141158],["2026-06-12",223622.66445406087,2.2362266445406087],["2026-06-22",230965.61309308265,2.3096561309308266],["2026-06-29",224316.7862287901,2.2431678622879008],["2026-07-07",221872.84609612217,2.2187284609612217],["2026-07-14",225214.45336658464,2.2521445336658465],["2026-07-21",223009.0977016198,2.230090977016198],["2026-07-28",211368.30398124532,2.1136830398124533],["2026-08-04",232982.22228777467,2.3298222228777465],["2026-08-11",234403.0231311917,2.3440302313119172],["2026-08-18",229292.74849322365,2.2929274849322367],["2026-08-25",229242.35740937805,2.2924235740937804],["2026-09-01",224858.48547779006,2.2485848547779006],["2026-09-09",231678.70151773424,2.316787015177342],["2026-09-16",224716.52572459407,2.247165257245941],["2026-09-23",235460.23813363316,2.3546023813363317],["2026-09-30",236024.26004351088,2.3602426004351087],["2026-10-07",243840.15279494115,2.4384015279494116],["2026-10-13",239820.02021711724,2.3982002021711724]]},{"variant":"gold","policy":"annual_exact","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":236526.72562621476,"cagr":0.42095631518521515,"realCagr":0.38629884408313675,"maxDrawdown":-0.26906520423224034,"volatility":0.2731817266779756,"maxUnderwater":98,"cost":162.03926651805932,"traded":160352.48141559886,"fills":78,"events":3,"maxParticipation":0.000015464029702691475,"pending":44.28017823455775,"curve":[["2024-05-01",99920.59185228939,0.9992059185228939],["2024-05-08",105355.44390484448,1.0535544390484448],["2024-05-15",109664.63557587973,1.0966463557587973],["2024-05-22",109300.6169003695,1.093006169003695],["2024-05-30",109711.29841509674,1.0971129841509675],["2024-06-06",111648.09617050321,1.1164809617050322],["2024-06-13",116694.49376114632,1.1669449376114633],["2024-06-21",116701.62644813626,1.1670162644813626],["2024-06-28",115832.31031343939,1.158323103134394],["2024-07-08",120795.14490837109,1.2079514490837109],["2024-07-15",119501.98650489835,1.1950198650489834],["2024-07-22",114139.06998311823,1.1413906998311822],["2024-07-29",108353.34150532173,1.0835334150532174],["2024-08-05",101936.01835724656,1.0193601835724657],["2024-08-12",107558.07051298035,1.0755807051298036],["2024-08-19",114548.69028209086,1.1454869028209085],["2024-08-26",112196.1648184537,1.1219616481845371],["2024-09-03",107681.28822505852,1.0768128822505851],["2024-09-10",107295.92397692699,1.07295923976927],["2024-09-17",113929.40996352614,1.1392940996352614],["2024-09-24",119001.20742491882,1.1900120742491882],["2024-10-01",117877.0740887845,1.178770740887845],["2024-10-08",121878.91193855935,1.2187891193855935],["2024-10-15",120996.67265993629,1.2099667265993628],["2024-10-22",123534.61146531347,1.2353461146531348],["2024-10-29",124934.06849677769,1.2493406849677768],["2024-11-05",123184.45647982793,1.2318445647982794],["2024-11-12",126047.28304483168,1.2604728304483168],["2024-11-19",124659.47564654145,1.2465947564654145],["2024-11-26",124735.49884516608,1.2473549884516608],["2024-12-04",129373.48741651575,1.2937348741651575],["2024-12-11",130210.36495701617,1.3021036495701617],["2024-12-18",127297.06612044852,1.2729706612044853],["2024-12-26",132090.80320088542,1.3209080320088542],["2025-01-03",132021.749157392,1.3202174915739202],["2025-01-13",130323.41355548162,1.3032341355548163],["2025-01-21",138382.50781628274,1.3838250781628274],["2025-01-28",130988.34929255933,1.3098834929255934],["2025-02-04",133490.0285833871,1.3349002858338708],["2025-02-11",135161.2112627037,1.351612112627037],["2025-02-19",134026.95289649488,1.3402695289649489],["2025-02-26",127308.30950018736,1.2730830950018737],["2025-03-05",122383.92410974677,1.2238392410974677],["2025-03-12",118459.32594950277,1.1845932594950277],["2025-03-19",120105.14819656644,1.2010514819656644],["2025-03-26",118522.51656078685,1.1852251656078685],["2025-04-02",116295.76725503252,1.1629576725503252],["2025-04-09",115860.95554453817,1.1586095554453817],["2025-04-16",110865.80535476054,1.1086580535476054],["2025-04-24",116536.19883107451,1.1653619883107451],["2025-05-01",120831.0176828418,1.2083101768284181],["2025-05-08",124053.6614016315,1.240536614016315],["2025-05-15",132237.2122829385,1.322372122829385],["2025-05-22",132037.1512902658,1.320371512902658],["2025-05-30",132964.04735813694,1.3296404735813694],["2025-06-06",137864.15440910356,1.3786415440910356],["2025-06-13",139527.66371869107,1.3952766371869108],["2025-06-23",140492.6495691066,1.404926495691066],["2025-06-30",147183.75074805558,1.4718375074805559],["2025-07-08",147203.2269142118,1.472032269142118],["2025-07-15",150912.46451345418,1.5091246451345417],["2025-07-22",150385.27120082223,1.5038527120082223],["2025-07-29",155411.76281614727,1.5541176281614726],["2025-08-05",154758.87092894886,1.5475887092894887],["2025-08-12",159581.14016864888,1.5958114016864888],["2025-08-19",153761.93032776314,1.5376193032776313],["2025-08-26",155580.79356157716,1.5558079356157715],["2025-09-03",154864.59733777618,1.5486459733777618],["2025-09-10",164847.3697059962,1.648473697059962],["2025-09-17",165800.07072239186,1.6580007072239187],["2025-09-24",169002.30279935963,1.6900230279935964],["2025-10-01",172182.94140313967,1.7218294140313968],["2025-10-08",177121.72653914324,1.7712172653914324],["2025-10-15",177838.69595414292,1.7783869595414292],["2025-10-22",174411.34435311455,1.7441134435311454],["2025-10-29",185966.95029535607,1.8596695029535608],["2025-11-05",180622.96537683147,1.8062296537683147],["2025-11-12",179190.08567938386,1.7919008567938386],["2025-11-19",174158.85012661756,1.7415885012661756],["2025-11-26",178549.4025156719,1.785494025156719],["2025-12-04",181157.55030982688,1.8115755030982688],["2025-12-11",184217.93758654536,1.8421793758654537],["2025-12-18",174980.67647144842,1.7498067647144842],["2025-12-26",182959.5008124249,1.829595008124249],["2026-01-05",185649.3081755445,1.8564930817554448],["2026-01-12",188755.02478363176,1.8875502478363175],["2026-01-20",186159.72069868317,1.8615972069868318],["2026-01-27",196240.75154439145,1.9624075154439145],["2026-02-03",189867.71105767897,1.8986771105767897],["2026-02-10",190693.12731076535,1.9069312731076535],["2026-02-18",191592.32786571048,1.9159232786571048],["2026-02-25",197238.41811856182,1.9723841811856182],["2026-03-04",191851.0371249045,1.9185103712490452],["2026-03-11",193893.67661111252,1.9389367661111252],["2026-03-18",189416.65228010644,1.8941665228010645],["2026-03-25",187878.15946603293,1.8787815946603292],["2026-04-01",186007.18142489085,1.8600718142489086],["2026-04-09",198569.08734632813,1.9856908734632812],["2026-04-16",208678.57916981366,2.0867857916981367],["2026-04-23",215500.01185796093,2.155000118579609],["2026-04-30",219142.7088748279,2.191427088748279],["2026-05-07",224843.75830304928,2.248437583030493],["2026-05-14",232624.36509039812,2.326243650903981],["2026-05-21",226468.74746403427,2.2646874746403425],["2026-05-29",233713.0587029506,2.337130587029506],["2026-06-05",225300.35256538345,2.2530035256538343],["2026-06-12",230151.5192282496,2.3015151922824963],["2026-06-22",241284.87566418314,2.4128487566418313],["2026-06-29",233613.61867027334,2.3361361867027335],["2026-07-07",225366.99230324023,2.2536699230324024],["2026-07-14",229210.79513899356,2.292107951389936],["2026-07-21",226167.17301370556,2.2616717301370555],["2026-07-28",210378.02116704982,2.1037802116704984],["2026-08-04",231249.920962257,2.31249920962257],["2026-08-11",231588.50157642845,2.3158850157642843],["2026-08-18",227717.22464186646,2.277172246418665],["2026-08-25",226624.87375677525,2.2662487375677527],["2026-09-01",221436.81066465096,2.2143681066465097],["2026-09-09",229219.18415671602,2.2921918415671603],["2026-09-16",221331.95616608605,2.2133195616608603],["2026-09-23",234149.92020417796,2.3414992020417795],["2026-09-30",235236.75427961373,2.3523675427961375],["2026-10-07",242740.75838701244,2.4274075838701243],["2026-10-13",236526.72562621476,2.3652672562621477]]},{"variant":"gold","policy":"buy_hold","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":234724.63368046426,"cagr":0.4165281198377635,"realCagr":0.38197865350025717,"maxDrawdown":-0.28789990733033344,"volatility":0.28542997882707555,"maxUnderwater":103,"cost":79.40814771060002,"traded":99920.5917723733,"fills":26,"events":1,"maxParticipation":0.000015464029702691475,"pending":79.40822762670359,"curve":[["2024-05-01",99920.59185228939,0.9992059185228939],["2024-05-08",105355.44390484448,1.0535544390484448],["2024-05-15",109664.63557587973,1.0966463557587973],["2024-05-22",109300.6169003695,1.093006169003695],["2024-05-30",109711.29841509674,1.0971129841509675],["2024-06-06",111648.09617050321,1.1164809617050322],["2024-06-13",116694.49376114632,1.1669449376114633],["2024-06-21",116701.62644813626,1.1670162644813626],["2024-06-28",115832.31031343939,1.158323103134394],["2024-07-08",120795.14490837109,1.2079514490837109],["2024-07-15",119501.98650489835,1.1950198650489834],["2024-07-22",114139.06998311823,1.1413906998311822],["2024-07-29",108353.34150532173,1.0835334150532174],["2024-08-05",101936.01835724656,1.0193601835724657],["2024-08-12",107558.07051298035,1.0755807051298036],["2024-08-19",114548.69028209086,1.1454869028209085],["2024-08-26",112196.1648184537,1.1219616481845371],["2024-09-03",107681.28822505852,1.0768128822505851],["2024-09-10",107295.92397692699,1.07295923976927],["2024-09-17",113929.40996352614,1.1392940996352614],["2024-09-24",119001.20742491882,1.1900120742491882],["2024-10-01",117877.0740887845,1.178770740887845],["2024-10-08",121878.91193855935,1.2187891193855935],["2024-10-15",120996.67265993629,1.2099667265993628],["2024-10-22",123534.61146531347,1.2353461146531348],["2024-10-29",124934.06849677769,1.2493406849677768],["2024-11-05",123184.45647982793,1.2318445647982794],["2024-11-12",126047.28304483168,1.2604728304483168],["2024-11-19",124659.47564654145,1.2465947564654145],["2024-11-26",124735.49884516608,1.2473549884516608],["2024-12-04",129373.48741651575,1.2937348741651575],["2024-12-11",130210.36495701617,1.3021036495701617],["2024-12-18",127297.06612044852,1.2729706612044853],["2024-12-26",132090.80320088542,1.3209080320088542],["2025-01-03",132166.46228075892,1.3216646228075892],["2025-01-13",130065.81700152188,1.3006581700152189],["2025-01-21",138410.01041751812,1.3841001041751813],["2025-01-28",130191.68409662308,1.3019168409662307],["2025-02-04",132630.2027288808,1.326302027288808],["2025-02-11",134975.4745959911,1.349754745959911],["2025-02-19",133643.77547566706,1.3364377547566706],["2025-02-26",126467.22289875217,1.2646722289875216],["2025-03-05",120827.95734093421,1.2082795734093421],["2025-03-12",116776.15073417855,1.1677615073417855],["2025-03-19",118356.63935475834,1.1835663935475835],["2025-03-26",116473.40865933624,1.1647340865933624],["2025-04-02",114321.53588779383,1.1432153588779383],["2025-04-09",114043.10234337009,1.140431023433701],["2025-04-16",108929.88925546627,1.0892988925546627],["2025-04-24",114699.47384870549,1.146994738487055],["2025-05-01",119455.99880903379,1.194559988090338],["2025-05-08",122633.00269764637,1.2263300269764636],["2025-05-15",131329.71874887033,1.3132971874887034],["2025-05-22",131314.16924504173,1.3131416924504173],["2025-05-30",132561.2275553173,1.3256122755531732],["2025-06-06",137597.69022208994,1.3759769022208994],["2025-06-13",139111.15193687996,1.3911115193687997],["2025-06-23",140164.07400482747,1.4016407400482747],["2025-06-30",147476.3052501666,1.474763052501666],["2025-07-08",147418.49946775267,1.4741849946775267],["2025-07-15",151396.82020792534,1.5139682020792533],["2025-07-22",151078.6196718993,1.510786196718993],["2025-07-29",156908.66201959943,1.5690866201959943],["2025-08-05",156554.76055571297,1.5655476055571298],["2025-08-12",161692.64935728,1.6169264935728],["2025-08-19",155263.44182777705,1.5526344182777705],["2025-08-26",157355.94206548197,1.5735594206548198],["2025-09-03",156059.7686237472,1.560597686237472],["2025-09-10",167937.8333075216,1.679378333075216],["2025-09-17",167382.61465302273,1.6738261465302273],["2025-09-24",170342.20732206485,1.7034220732206484],["2025-10-01",172858.03492309444,1.7285803492309444],["2025-10-08",177770.98172786634,1.7777098172786634],["2025-10-15",178094.06085518486,1.7809406085518487],["2025-10-22",174159.82542551504,1.7415982542551505],["2025-10-29",186152.28238031565,1.8615228238031565],["2025-11-05",179732.9439023087,1.797329439023087],["2025-11-12",178058.1378794691,1.7805813787946911],["2025-11-19",173455.40267221478,1.7345540267221478],["2025-11-26",178207.7629442641,1.782077629442641],["2025-12-04",180591.83831270103,1.8059183831270103],["2025-12-11",184009.88057863084,1.8400988057863084],["2025-12-18",173418.92413770792,1.7341892413770792],["2025-12-26",181587.6982731004,1.815876982731004],["2026-01-05",183677.15809354506,1.8367715809354506],["2026-01-12",186189.22725469893,1.8618922725469893],["2026-01-20",183914.98806376912,1.8391498806376911],["2026-01-27",193531.1486109824,1.935311486109824],["2026-02-03",188623.8234916186,1.886238234916186],["2026-02-10",190314.14118984432,1.903141411898443],["2026-02-18",191354.94249451137,1.9135494249451137],["2026-02-25",197541.63392817054,1.9754163392817055],["2026-03-04",191353.42057892925,1.9135342057892926],["2026-03-11",194024.7168332053,1.940247168332053],["2026-03-18",189396.20160838435,1.8939620160838435],["2026-03-25",188125.52475934304,1.8812552475934303],["2026-04-01",185944.71107973362,1.8594471107973363],["2026-04-09",199260.7542642769,1.9926075426427692],["2026-04-16",209595.0149047556,2.095950149047556],["2026-04-23",217826.13340838102,2.1782613340838104],["2026-04-30",220954.73788053708,2.2095473788053708],["2026-05-07",226455.69598525245,2.2645569598525244],["2026-05-14",235476.795341053,2.35476795341053],["2026-05-21",228066.77232165597,2.2806677232165598],["2026-05-29",234877.17226144447,2.348771722614445],["2026-06-05",224900.2814646358,2.249002814646358],["2026-06-12",229701.79866560063,2.297017986656006],["2026-06-22",243008.01348724237,2.4300801348724237],["2026-06-29",234664.97341348894,2.3466497341348895],["2026-07-07",226343.80332088066,2.2634380332088067],["2026-07-14",230328.04162428522,2.303280416242852],["2026-07-21",227562.93694989692,2.275629369498969],["2026-07-28",211349.45760699615,2.1134945760699613],["2026-08-04",231215.3101430971,2.312153101430971],["2026-08-11",231396.27686304445,2.3139627686304447],["2026-08-18",227635.6317056303,2.2763563170563033],["2026-08-25",225360.92690793696,2.2536092690793694],["2026-09-01",220950.35515755156,2.2095035515755157],["2026-09-09",228900.75139591622,2.289007513959162],["2026-09-16",220505.24938612833,2.205052493861283],["2026-09-23",232858.4421206402,2.328584421206402],["2026-09-30",233668.89406526226,2.3366889406526226],["2026-10-07",241616.71090428118,2.416167109042812],["2026-10-13",234724.63368046426,2.3472463368046426]]},{"variant":"balanced","policy":"banded_quarterly","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":231035.10052522202,"cagr":0.40739881532140876,"realCagr":0.373072014947716,"maxDrawdown":-0.25372912937479875,"volatility":0.24662289287488204,"maxUnderwater":96,"cost":405.21182879860595,"traded":302649.7124142238,"fills":261,"events":10,"maxParticipation":0.00003781149975200366,"pending":41.7539964284872,"curve":[["2024-05-01",99920.67027986856,0.9992067027986856],["2024-05-08",104952.9940585889,1.0495299405858889],["2024-05-15",108973.86761742373,1.0897386761742374],["2024-05-22",108640.26810568983,1.0864026810568983],["2024-05-30",109012.50384413001,1.0901250384413002],["2024-06-06",110822.22765297351,1.1082222765297352],["2024-06-13",115471.2011032986,1.154712011032986],["2024-06-21",115494.54173869287,1.1549454173869287],["2024-06-28",114698.14677850276,1.1469814677850276],["2024-07-08",119135.26648887216,1.1913526648887216],["2024-07-15",118026.22418138538,1.1802622418138538],["2024-07-22",113301.32321032963,1.1330132321032964],["2024-07-29",108197.76939005379,1.0819776939005379],["2024-08-05",102484.64156923025,1.0248464156923025],["2024-08-12",107511.08238305927,1.0751108238305926],["2024-08-19",113531.32874161765,1.1353132874161764],["2024-08-26",111538.8857360159,1.115388857360159],["2024-09-03",107758.53614521975,1.0775853614521975],["2024-09-10",107451.78756615195,1.0745178756615195],["2024-09-17",113491.1056134601,1.134911056134601],["2024-09-24",118150.30312025173,1.1815030312025172],["2024-10-01",117230.95435680947,1.1723095435680946],["2024-10-08",120405.72383098971,1.204057238309897],["2024-10-15",119634.59890192717,1.1963459890192716],["2024-10-22",121733.1484840272,1.217331484840272],["2024-10-29",123104.39892233047,1.2310439892233047],["2024-11-05",121495.69238312918,1.2149569238312918],["2024-11-12",124077.8747935518,1.2407787479355181],["2024-11-19",122803.62748236196,1.2280362748236195],["2024-11-26",122932.6084276121,1.229326084276121],["2024-12-04",127194.92467582131,1.2719492467582132],["2024-12-11",128210.7449049165,1.282107449049165],["2024-12-18",125341.54133737809,1.253415413373781],["2024-12-26",129323.21072240625,1.2932321072240625],["2025-01-03",129228.37517944463,1.2922837517944463],["2025-01-13",127702.58035842622,1.277025803584262],["2025-01-21",135047.83988822086,1.3504783988822087],["2025-01-28",128357.77126006727,1.2835777126006727],["2025-02-04",130666.75124480778,1.3066675124480778],["2025-02-11",132201.22209894078,1.3220122209894078],["2025-02-19",131191.55872278556,1.3119155872278556],["2025-02-26",125103.00487462433,1.2510300487462434],["2025-03-05",120653.29121834466,1.2065329121834467],["2025-03-12",117103.23817488525,1.1710323817488526],["2025-03-19",118643.27809249457,1.1864327809249458],["2025-03-26",117202.55765347542,1.1720255765347543],["2025-04-02",115282.67698757852,1.1528267698757853],["2025-04-09",114908.76492451626,1.1490876492451627],["2025-04-16",109952.14619528886,1.0995214619528886],["2025-04-24",115464.23225220261,1.1546423225220261],["2025-05-01",119867.19494525704,1.1986719494525704],["2025-05-08",122760.70410990212,1.2276070410990212],["2025-05-15",130824.39820228671,1.308243982022867],["2025-05-22",130539.023411545,1.30539023411545],["2025-05-30",131463.8763188728,1.314638763188728],["2025-06-06",136212.85318381074,1.3621285318381073],["2025-06-13",137575.72587383882,1.3757572587383882],["2025-06-23",138574.98595553866,1.3857498595553865],["2025-06-30",145336.9485260051,1.453369485260051],["2025-07-08",144905.8939970231,1.449058939970231],["2025-07-15",148343.10207781947,1.4834310207781947],["2025-07-22",148159.93741382044,1.4815993741382045],["2025-07-29",152648.04205764248,1.5264804205764249],["2025-08-05",151769.9656222402,1.517699656222402],["2025-08-12",156320.97921517427,1.5632097921517427],["2025-08-19",151286.73912995073,1.5128673912995072],["2025-08-26",153001.05858557063,1.5300105858557063],["2025-09-03",152739.95533233858,1.5273995533233857],["2025-09-10",161364.69977538224,1.6136469977538224],["2025-09-17",162408.20101777342,1.6240820101777342],["2025-09-24",165214.5418283786,1.652145418283786],["2025-10-01",168133.24605155975,1.6813324605155975],["2025-10-08",172664.75972097003,1.7266475972097004],["2025-10-15",173114.7979086321,1.7311479790863211],["2025-10-22",170228.07578381678,1.7022807578381678],["2025-10-29",180836.4483631589,1.808364483631589],["2025-11-05",176461.44512873248,1.7646144512873247],["2025-11-12",175111.1444194782,1.751111444194782],["2025-11-19",170400.76801722354,1.7040076801722355],["2025-11-26",174828.9483708079,1.748289483708079],["2025-12-04",177160.79571098695,1.7716079571098695],["2025-12-11",179489.0657192814,1.794890657192814],["2025-12-18",171185.96723950803,1.7118596723950803],["2025-12-26",178356.954468457,1.78356954468457],["2026-01-05",180733.94240381152,1.8073394240381153],["2026-01-12",183575.3282624954,1.835753282624954],["2026-01-20",181275.525374941,1.81275525374941],["2026-01-27",190503.40904843685,1.9050340904843686],["2026-02-03",184677.210418535,1.84677210418535],["2026-02-10",185471.05255907014,1.8547105255907015],["2026-02-18",186251.58172193542,1.862515817219354],["2026-02-25",191396.01277404747,1.9139601277404747],["2026-03-04",186547.77347012228,1.8654777347012228],["2026-03-11",188419.7415666557,1.8841974156665569],["2026-03-18",184257.57413061277,1.8425757413061277],["2026-03-25",182806.104008067,1.8280610400806698],["2026-04-01",181172.73471340045,1.8117273471340045],["2026-04-09",192085.26432235702,1.9208526432235702],["2026-04-16",202509.6889872585,2.025096889872585],["2026-04-23",207835.6672097682,2.078356672097682],["2026-04-30",211022.10760972367,2.1102210760972366],["2026-05-07",216190.15643924824,2.1619015643924824],["2026-05-14",222268.50411460127,2.2226850411460126],["2026-05-21",217278.8006679651,2.1727880066796508],["2026-05-29",224090.74857903985,2.2409074857903986],["2026-06-05",215615.43216614483,2.1561543216614485],["2026-06-12",218194.8755826435,2.181948755826435],["2026-06-22",226096.26668304706,2.2609626668304705],["2026-06-29",219551.85287997028,2.1955185287997026],["2026-07-07",216836.5198725943,2.168365198725943],["2026-07-14",219814.23814636382,2.1981423814636383],["2026-07-21",217870.26095670077,2.178702609567008],["2026-07-28",207476.33841379217,2.074763384137922],["2026-08-04",226288.79473568857,2.262887947356886],["2026-08-11",227724.53841491154,2.2772453841491154],["2026-08-18",222478.4162830891,2.2247841628308906],["2026-08-25",222971.0913648206,2.229710913648206],["2026-09-01",219415.28386819473,2.1941528386819473],["2026-09-09",224739.26962406532,2.247392696240653],["2026-09-16",218946.98123571693,2.1894698123571694],["2026-09-23",227613.9819623969,2.2761398196239693],["2026-09-30",227811.75685429887,2.2781175685429886],["2026-10-07",234571.48191424197,2.3457148191424197],["2026-10-13",231035.10052522202,2.3103510052522203]]},{"variant":"balanced","policy":"monthly_exact","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":228034.54326179466,"cagr":0.3999104685179298,"realCagr":0.36576631074919996,"maxDrawdown":-0.2538751865502259,"volatility":0.24318366037519906,"maxUnderwater":96,"cost":907.2914835760006,"traded":417983.25041985104,"fills":780,"events":30,"maxParticipation":0.00003781149975200366,"pending":33.185542240545146,"curve":[["2024-05-01",99920.67027986856,0.9992067027986856],["2024-05-08",104952.9940585889,1.0495299405858889],["2024-05-15",108973.86761742373,1.0897386761742374],["2024-05-22",108640.26810568983,1.0864026810568983],["2024-05-30",109012.50384413001,1.0901250384413002],["2024-06-06",110754.92409218207,1.1075492409218208],["2024-06-13",115211.61841846046,1.1521161841846046],["2024-06-21",115319.36130535712,1.1531936130535712],["2024-06-28",114600.97267532437,1.1460097267532436],["2024-07-08",119050.79108342006,1.1905079108342005],["2024-07-15",117942.34557379367,1.1794234557379368],["2024-07-22",113220.86417866955,1.1322086417866954],["2024-07-29",108122.79865365633,1.0812279865365633],["2024-08-05",102308.76012076487,1.0230876012076486],["2024-08-12",107366.51502459154,1.0736651502459154],["2024-08-19",113488.1863802103,1.134881863802103],["2024-08-26",111426.08153966143,1.1142608153966143],["2024-09-03",107522.26351633518,1.0752226351633518],["2024-09-10",107082.76188967818,1.0708276188967818],["2024-09-17",113107.1246709902,1.131071246709902],["2024-09-24",117682.97752371944,1.1768297752371943],["2024-10-01",116794.07050950987,1.1679407050950987],["2024-10-08",119957.10523509592,1.1995710523509593],["2024-10-15",119192.73364160761,1.191927336416076],["2024-10-22",121284.31336986927,1.2128431336986927],["2024-10-29",122650.17347566789,1.226501734756679],["2024-11-05",120977.54440175467,1.2097754440175468],["2024-11-12",123500.06239639221,1.2350006239639222],["2024-11-19",122097.11122608445,1.2209711122608444],["2024-11-26",122360.60018832925,1.2236060018832924],["2024-12-04",126467.91229248479,1.264679122924848],["2024-12-11",127615.00130900256,1.2761500130900256],["2024-12-18",125129.23562376123,1.2512923562376121],["2024-12-26",128950.65217155535,1.2895065217155535],["2025-01-03",128815.10166358118,1.2881510166358119],["2025-01-13",127297.93385882344,1.2729793385882344],["2025-01-21",134616.5260712136,1.346165260712136],["2025-01-28",127958.28117749617,1.2795828117749617],["2025-02-04",130248.67775186907,1.3024867775186906],["2025-02-11",131937.20419337726,1.3193720419337727],["2025-02-19",130972.54838564683,1.3097254838564683],["2025-02-26",124974.8134608753,1.2497481346087531],["2025-03-05",120508.97153509606,1.2050897153509605],["2025-03-12",116929.90142619057,1.1692990142619057],["2025-03-19",118499.21563544997,1.1849921563544998],["2025-03-26",116950.12339469773,1.1695012339469772],["2025-04-02",114888.01069761612,1.1488801069761612],["2025-04-09",114515.68884571195,1.1451568884571195],["2025-04-16",109578.38621766075,1.0957838621766076],["2025-04-24",115073.09916653148,1.1507309916653148],["2025-05-01",119438.12469988993,1.1943812469988992],["2025-05-08",122283.90212313237,1.2228390212313238],["2025-05-15",130340.56866733651,1.3034056866733652],["2025-05-22",130005.16051368996,1.3000516051368995],["2025-05-30",130875.36873425641,1.308753687342564],["2025-06-06",135632.89522073284,1.3563289522073283],["2025-06-13",137054.74095013688,1.3705474095013688],["2025-06-23",137843.15464289204,1.3784315464289205],["2025-06-30",144305.79690637678,1.4430579690637677],["2025-07-08",144110.94801478824,1.4411094801478823],["2025-07-15",147530.79985269654,1.4753079985269655],["2025-07-22",147347.4348774082,1.473474348774082],["2025-07-29",151823.59339564183,1.5182359339564182],["2025-08-05",150903.96545618112,1.5090396545618112],["2025-08-12",155444.77324577412,1.5544477324577413],["2025-08-19",150570.1620119478,1.505701620119478],["2025-08-26",152278.62805083703,1.5227862805083703],["2025-09-03",151852.78441168088,1.5185278441168089],["2025-09-10",160513.7576776825,1.605137576776825],["2025-09-17",161731.25993203127,1.6173125993203128],["2025-09-24",164765.90556443593,1.6476590556443593],["2025-10-01",167785.97557442743,1.6778597557442743],["2025-10-08",172268.27722679763,1.7226827722679763],["2025-10-15",172626.85371350596,1.7262685371350597],["2025-10-22",169790.2299955543,1.697902299955543],["2025-10-29",179991.0937107787,1.7999109371077868],["2025-11-05",175484.73138649686,1.7548473138649685],["2025-11-12",174046.08763484622,1.7404608763484621],["2025-11-19",169351.91432789323,1.6935191432789323],["2025-11-26",173449.92882396345,1.7344992882396344],["2025-12-04",176007.56879251215,1.7600756879251214],["2025-12-11",178028.62512841658,1.7802862512841657],["2025-12-18",170416.51598738585,1.7041651598738585],["2025-12-26",177019.3121544703,1.770193121544703],["2026-01-05",178910.21590283638,1.7891021590283638],["2026-01-12",181701.14216300123,1.8170114216300124],["2026-01-20",179408.8167298615,1.7940881672986149],["2026-01-27",188514.35242383316,1.8851435242383316],["2026-02-03",182588.53892042037,1.8258853892042037],["2026-02-10",183564.11013734934,1.8356411013734935],["2026-02-18",183943.21169396988,1.8394321169396988],["2026-02-25",188818.22965314263,1.8881822965314263],["2026-03-04",184766.2678916404,1.847662678916404],["2026-03-11",186667.2182532825,1.8666721825328252],["2026-03-18",182268.43157632166,1.8226843157632167],["2026-03-25",180560.47961566385,1.8056047961566384],["2026-04-01",179093.47216874213,1.7909347216874212],["2026-04-09",189874.24894969453,1.8987424894969454],["2026-04-16",200199.6897086921,2.0019968970869213],["2026-04-23",205462.64952475647,2.0546264952475646],["2026-04-30",208616.7651903623,2.0861676519036227],["2026-05-07",213689.5822416008,2.1368958224160077],["2026-05-14",218869.63254322228,2.1886963254322227],["2026-05-21",214098.57577429537,2.140985757742954],["2026-05-29",220166.56460902124,2.201665646090212],["2026-06-05",212202.52030105877,2.1220252030105877],["2026-06-12",213605.64125342618,2.136056412534262],["2026-06-22",220079.23293124625,2.2007923293124625],["2026-06-29",214164.99690340785,2.1416499690340784],["2026-07-07",212056.89593803236,2.1205689593803236],["2026-07-14",214990.7709836721,2.1499077098367207],["2026-07-21",213066.63779311176,2.1306663779311177],["2026-07-28",202792.1517701562,2.027921517701562],["2026-08-04",221887.89315203042,2.218878931520304],["2026-08-11",223269.04453625414,2.2326904453625414],["2026-08-18",218752.59505037,2.1875259505037],["2026-08-25",218844.91185489917,2.188449118548992],["2026-09-01",214838.78871289943,2.1483878871289943],["2026-09-09",220898.2006226653,2.2089820062266528],["2026-09-16",214708.2112612226,2.147082112612226],["2026-09-23",224205.35202129823,2.2420535202129823],["2026-09-30",224668.42619854157,2.2466842619854157],["2026-10-07",231539.97767039257,2.315399776703926],["2026-10-13",228034.54326179466,2.280345432617947]]},{"variant":"balanced","policy":"annual_exact","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":225776.79961840675,"cagr":0.39423738939051534,"realCagr":0.36023159940538085,"maxDrawdown":-0.24935841019775606,"volatility":0.2544994720008204,"maxUnderwater":98,"cost":162.36174686974138,"traded":160174.7901662703,"fills":78,"events":3,"maxParticipation":0.00003781149975200366,"pending":45.034376833946226,"curve":[["2024-05-01",99920.67027986856,0.9992067027986856],["2024-05-08",104952.9940585889,1.0495299405858889],["2024-05-15",108973.86761742373,1.0897386761742374],["2024-05-22",108640.26810568983,1.0864026810568983],["2024-05-30",109012.50384413001,1.0901250384413002],["2024-06-06",110822.22765297351,1.1082222765297352],["2024-06-13",115471.2011032986,1.154712011032986],["2024-06-21",115494.54173869287,1.1549454173869287],["2024-06-28",114698.14677850276,1.1469814677850276],["2024-07-08",119308.6522336397,1.1930865223363971],["2024-07-15",118141.7805086992,1.181417805086992],["2024-07-22",113180.76350302515,1.1318076350302515],["2024-07-29",107831.4419410604,1.078314419410604],["2024-08-05",101913.77945317468,1.0191377945317468],["2024-08-12",107142.39883844597,1.0714239883844596],["2024-08-19",113626.21073456852,1.1362621073456851],["2024-08-26",111462.9008377832,1.114629008377832],["2024-09-03",107285.46170232288,1.0728546170232287],["2024-09-10",106946.69818949595,1.0694669818949594],["2024-09-17",113107.33912805685,1.1310733912805684],["2024-09-24",117840.35598884895,1.1784035598884894],["2024-10-01",116804.73496541346,1.1680473496541346],["2024-10-08",120497.07794752065,1.2049707794752065],["2024-10-15",119700.41511471766,1.1970041511471765],["2024-10-22",122083.51187484339,1.2208351187484339],["2024-10-29",123391.72594522993,1.2339172594522994],["2024-11-05",121770.4855637527,1.2177048556375272],["2024-11-12",124372.28545770369,1.243722854577037],["2024-11-19",123106.71891555883,1.2310671891555882],["2024-11-26",123181.480428635,1.23181480428635],["2024-12-04",127484.8248020976,1.274848248020976],["2024-12-11",128290.59099923415,1.2829059099923414],["2024-12-18",125556.51395711262,1.2555651395711263],["2024-12-26",130012.26218626837,1.3001226218626838],["2025-01-03",129923.8029869228,1.299238029869228],["2025-01-13",128391.08744395795,1.2839108744395795],["2025-01-21",135783.06441510783,1.3578306441510783],["2025-01-28",129047.38523928501,1.29047385239285],["2025-02-04",131367.19850136916,1.3136719850136915],["2025-02-11",132918.24182637493,1.3291824182637493],["2025-02-19",131905.23700164616,1.3190523700164616],["2025-02-26",125775.25622927872,1.2577525622927872],["2025-03-05",121291.60986681074,1.2129160986681073],["2025-03-12",117718.9960801836,1.177189960801836],["2025-03-19",119270.48768331022,1.1927048768331021],["2025-03-26",117820.83637586665,1.1782083637586664],["2025-04-02",115833.74513125244,1.1583374513125244],["2025-04-09",115433.98318854447,1.1543398318854448],["2025-04-16",110967.67470549591,1.1096767470549591],["2025-04-24",116152.17914330967,1.1615217914330966],["2025-05-01",120035.82847046526,1.2003582847046526],["2025-05-08",123011.75379542154,1.2301175379542153],["2025-05-15",130459.28398632871,1.3045928398632871],["2025-05-22",130303.70381196562,1.303037038119656],["2025-05-30",131159.81906878666,1.3115981906878666],["2025-06-06",135644.05980659227,1.3564405980659227],["2025-06-13",137213.85090916193,1.3721385090916194],["2025-06-23",138083.0141437761,1.3808301414377608],["2025-06-30",144170.38288517977,1.4417038288517978],["2025-07-08",144192.89678675542,1.4419289678675542],["2025-07-15",147593.91428079913,1.4759391428079913],["2025-07-22",147151.3326538328,1.471513326538328],["2025-07-29",151706.63151884338,1.5170663151884338],["2025-08-05",151137.5223949858,1.5113752239498581],["2025-08-12",155536.8395923967,1.5553683959239668],["2025-08-19",150223.0047202457,1.502230047202457],["2025-08-26",151916.46460590823,1.5191646460590822],["2025-09-03",151333.93002878706,1.5133393002878706],["2025-09-10",160480.54548536782,1.6048054548536783],["2025-09-17",161367.31586747878,1.6136731586747879],["2025-09-24",164323.2430997116,1.643232430997116],["2025-10-01",167285.57812774586,1.6728557812774585],["2025-10-08",171859.8150817135,1.7185981508171349],["2025-10-15",172579.77498512677,1.7257977498512678],["2025-10-22",169421.68210375527,1.6942168210375528],["2025-10-29",179916.32165514297,1.7991632165514297],["2025-11-05",175059.17976911864,1.7505917976911864],["2025-11-12",173834.13350895626,1.7383413350895627],["2025-11-19",169207.72519447363,1.6920772519447362],["2025-11-26",173251.9754208291,1.732519754208291],["2025-12-04",175658.37470627378,1.756583747062738],["2025-12-11",178483.93279070398,1.7848393279070398],["2025-12-18",170080.53916541926,1.7008053916541928],["2025-12-26",177441.27622794113,1.7744127622794112],["2026-01-05",179842.60529961862,1.7984260529961862],["2026-01-12",182686.18208408426,1.8268618208408425],["2026-01-20",180412.768914753,1.80412768914753],["2026-01-27",189604.36425453247,1.8960436425453246],["2026-02-03",183818.43455749808,1.838184345574981],["2026-02-10",184588.83512200968,1.8458883512200968],["2026-02-18",185394.87754112357,1.8539487754112356],["2026-02-25",190524.3399117224,1.905243399117224],["2026-03-04",185686.59999766332,1.8568659999766333],["2026-03-11",187543.39073074184,1.8754339073074184],["2026-03-18",183427.63139601817,1.8342763139601816],["2026-03-25",181960.5095267391,1.819605095267391],["2026-04-01",180359.30587998143,1.8035930587998144],["2026-04-09",191653.75763129207,1.9165375763129207],["2026-04-16",200743.98308601498,2.0074398308601498],["2026-04-23",206851.11651157148,2.068511165115715],["2026-04-30",210107.84905459484,2.1010784905459485],["2026-05-07",215266.63559091135,2.1526663559091133],["2026-05-14",222248.38442671698,2.22248384426717],["2026-05-21",216696.760854713,2.16696760854713],["2026-05-29",223215.78707318607,2.232157870731861],["2026-06-05",215596.83144929502,2.15596831449295],["2026-06-12",219936.99844506456,2.1993699844506454],["2026-06-22",229941.38062842467,2.299413806284247],["2026-06-29",223009.36183081658,2.2300936183081657],["2026-07-07",215633.45106256593,2.1563345106256593],["2026-07-14",219078.07067719035,2.1907807067719034],["2026-07-21",216360.6607947039,2.163606607947039],["2026-07-28",202164.7604870029,2.021647604870029],["2026-08-04",220938.51856050667,2.2093851856050666],["2026-08-11",221339.45701711014,2.2133945701711015],["2026-08-18",217866.94944316408,2.1786694944316407],["2026-08-25",216990.56414211716,2.1699056414211717],["2026-09-01",212231.80385176904,2.1223180385176903],["2026-09-09",219254.1976588995,2.192541976588995],["2026-09-16",212130.25041193987,2.1213025041193987],["2026-09-23",223655.15684640902,2.2365515684640904],["2026-09-30",224602.97616782115,2.2460297616782117],["2026-10-07",231336.466208112,2.3133646620811197],["2026-10-13",225776.79961840675,2.2577679961840675]]},{"variant":"balanced","policy":"buy_hold","start":"2024-05-01","end":"2026-10-13","capital":100000,"contributed":100000,"ending":225959.61106803748,"cagr":0.39469798941450107,"realCagr":0.3606809652824401,"maxDrawdown":-0.2703889381782195,"volatility":0.2695235479791754,"maxUnderwater":103,"cost":79.32972013142063,"traded":99920.67014269406,"fills":26,"events":1,"maxParticipation":0.00003781149975200366,"pending":79.32985730594919,"curve":[["2024-05-01",99920.67027986856,0.9992067027986856],["2024-05-08",104952.9940585889,1.0495299405858889],["2024-05-15",108973.86761742373,1.0897386761742374],["2024-05-22",108640.26810568983,1.0864026810568983],["2024-05-30",109012.50384413001,1.0901250384413002],["2024-06-06",110822.22765297351,1.1082222765297352],["2024-06-13",115471.2011032986,1.154712011032986],["2024-06-21",115494.54173869287,1.1549454173869287],["2024-06-28",114698.14677850276,1.1469814677850276],["2024-07-08",119308.6522336397,1.1930865223363971],["2024-07-15",118141.7805086992,1.181417805086992],["2024-07-22",113180.76350302515,1.1318076350302515],["2024-07-29",107831.4419410604,1.078314419410604],["2024-08-05",101913.77945317468,1.0191377945317468],["2024-08-12",107142.39883844597,1.0714239883844596],["2024-08-19",113626.21073456852,1.1362621073456851],["2024-08-26",111462.9008377832,1.114629008377832],["2024-09-03",107285.46170232288,1.0728546170232287],["2024-09-10",106946.69818949595,1.0694669818949594],["2024-09-17",113107.33912805685,1.1310733912805684],["2024-09-24",117840.35598884895,1.1784035598884894],["2024-10-01",116804.73496541346,1.1680473496541346],["2024-10-08",120497.07794752065,1.2049707794752065],["2024-10-15",119700.41511471766,1.1970041511471765],["2024-10-22",122083.51187484339,1.2208351187484339],["2024-10-29",123391.72594522993,1.2339172594522994],["2024-11-05",121770.4855637527,1.2177048556375272],["2024-11-12",124372.28545770369,1.243722854577037],["2024-11-19",123106.71891555883,1.2310671891555882],["2024-11-26",123181.480428635,1.23181480428635],["2024-12-04",127484.8248020976,1.274848248020976],["2024-12-11",128290.59099923415,1.2829059099923414],["2024-12-18",125556.51395711262,1.2555651395711263],["2024-12-26",130012.26218626837,1.3001226218626838],["2025-01-03",130091.39204701668,1.3009139204701667],["2025-01-13",128162.93166046902,1.2816293166046901],["2025-01-21",135915.5251856465,1.359155251856465],["2025-01-28",128328.3215042575,1.283283215042575],["2025-02-04",130617.05796566505,1.3061705796566505],["2025-02-11",132809.375410801,1.32809375410801],["2025-02-19",131598.02866058043,1.3159802866058044],["2025-02-26",124959.40532406184,1.2495940532406185],["2025-03-05",119752.36025065824,1.1975236025065823],["2025-03-12",116013.45593006896,1.1601345593006895],["2025-03-19",117521.83145747888,1.1752183145747888],["2025-03-26",115774.7307747074,1.157747307747074],["2025-04-02",113828.78518784312,1.1382878518784312],["2025-04-09",113566.25804038419,1.1356625804038418],["2025-04-16",108928.21743736141,1.089282174373614],["2025-04-24",114272.27448976334,1.1427227448976334],["2025-05-01",118636.27536089307,1.1863627536089307],["2025-05-08",121606.66620508578,1.2160666620508578],["2025-05-15",129628.12857769325,1.2962812857769326],["2025-05-22",129639.81069851443,1.2963981069851442],["2025-05-30",130802.05308968513,1.3080205308968513],["2025-06-06",135471.7069417006,1.354717069417006],["2025-06-13",136921.3349913249,1.369213349913249],["2025-06-23",137881.42248814992,1.3788142248814992],["2025-06-30",144625.17625362606,1.4462517625362608],["2025-07-08",144575.6035314172,1.445756035314172],["2025-07-15",148269.3796183411,1.482693796183411],["2025-07-22",148017.65515867327,1.4801765515867327],["2025-07-29",153377.3650291575,1.5337736502915749],["2025-08-05",153075.75514406248,1.5307575514406249],["2025-08-12",157823.48587539175,1.5782348587539174],["2025-08-19",151871.61405873945,1.5187161405873946],["2025-08-26",153838.29583272088,1.5383829583272088],["2025-09-03",152709.73285347418,1.5270973285347418],["2025-09-10",163729.80035820493,1.6372980035820492],["2025-09-17",163228.71054579364,1.6322871054579364],["2025-09-24",165994.92601239798,1.6599492601239798],["2025-10-01",168377.0099548066,1.683770099548066],["2025-10-08",172988.08704169645,1.7298808704169644],["2025-10-15",173349.64499725387,1.7334964499725387],["2025-10-22",169679.16323652572,1.6967916323652572],["2025-10-29",180719.24004402204,1.8071924004402204],["2025-11-05",174801.08121850967,1.7480108121850968],["2025-11-12",173332.48863170593,1.7333248863170594],["2025-11-19",169038.2644354176,1.690382644354176],["2025-11-26",173470.8444929522,1.734708444929522],["2025-12-04",175697.2339432652,1.756972339432652],["2025-12-11",178889.17475231495,1.7888917475231496],["2025-12-18",169120.50435229545,1.6912050435229544],["2025-12-26",176752.54520069808,1.7675254520069807],["2026-01-05",178659.43609083656,1.7865943609083657],["2026-01-12",181039.28916880745,1.8103928916880745],["2026-01-20",178997.7464651759,1.789977464651759],["2026-01-27",188046.51492461053,1.8804651492461053],["2026-02-03",183428.51196546588,1.8342851196546588],["2026-02-10",185027.69537822198,1.8502769537822197],["2026-02-18",185979.6388396073,1.859796388396073],["2026-02-25",191764.44416840802,1.9176444416840803],["2026-03-04",186039.19311870204,1.8603919311870203],["2026-03-11",188532.15138721993,1.8853215138721993],["2026-03-18",184133.8517083565,1.841338517083565],["2026-03-25",182853.4930504937,1.828534930504937],["2026-04-01",180925.15675890612,1.8092515675890612],["2026-04-09",193246.85799341978,1.9324685799341978],["2026-04-16",202816.88794947814,2.0281688794947814],["2026-04-23",210400.5416395225,2.104005416395225],["2026-04-30",213270.19351278266,2.1327019351278267],["2026-05-07",218393.89100177243,2.183938910017724],["2026-05-14",226723.82824729997,2.2672382824729995],["2026-05-21",219837.15213302625,2.1983715213302624],["2026-05-29",226142.2453647406,2.261422453647406],["2026-06-05",216839.2136755265,2.1683921367552648],["2026-06-12",221247.80653111602,2.21247806531116],["2026-06-22",233549.92792976456,2.3354992792976454],["2026-06-29",225778.02318758026,2.2577802318758025],["2026-07-07",218121.779572291,2.18121779572291],["2026-07-14",221792.01250705987,2.2179201250705987],["2026-07-21",219248.94746530426,2.192489474653043],["2026-07-28",204238.15884452683,2.0423815884452683],["2026-08-04",222636.34646663992,2.2263634646663992],["2026-08-11",222912.46205005463,2.229124620500546],["2026-08-18",219431.12089078437,2.194311208907844],["2026-08-25",217446.59013627836,2.1744659013627836],["2026-09-01",213249.81296867627,2.1324981296867627],["2026-09-09",220634.27439451992,2.206342743945199],["2026-09-16",212826.19222449962,2.128261922244996],["2026-09-23",224259.5276528597,2.242595276528597],["2026-09-30",224969.3222103488,2.2496932221034878],["2026-10-07",232307.41628752212,2.3230741628752214],["2026-10-13",225959.61106803748,2.259596110680375]]}],"forwardDefault":{"options":{"capital":100000,"monthly":0,"years":10,"fee":0.012,"inflation":0.025,"policy":"banded_quarterly","equityReturn":0.07,"costMultiplier":1},"results":[{"variant":"core","paths":1000,"invested":100000,"p10":[99921.72398002067,91611.86507434078,89288.02458210435,89406.45177742989,86494.1791829651,86180.76133093981,85550.21199717419,84365.58327828665,84130.17227760522,83468.63793959742,82123.43333554249,83470.4897442563,81159.07274906941,81471.19632857472,80548.55730105266,81536.40019678725,81452.11901687905,79159.28255401911,79507.25294303922,79450.89936387156,79383.47459032717,79462.38718034625,80612.9882426479,79310.03461881625,77907.98715292822,78172.80604525674,78093.39665570362,77426.10359375837,77464.9625835427,77446.94863975438,78889.48645981633,77192.4401057414,78156.48788612026,78367.85902854224,78725.72222686862,78749.89871892956,79423.30157590317,78586.12546259984,78160.82553966981,78621.42912384518,78953.37706039682,78440.2189987136,79886.52125784851,79660.96856911085,80248.30276770795,79821.55315896793,80167.25934122082,80637.32231384612,81549.96181618037,79077.41566358246,80491.28412840219,80042.53445666573,80987.87198296632,78546.82463094864,80163.58293343057,80646.26088278282,82796.46290360307,81029.0127584683,81406.62103381274,80829.50069458471,82176.84118366645,81479.16781916207,82886.70671128976,83084.28692125688,83007.06765682217,81904.40112506694,82263.12933666066,83277.56611124263,81894.87148111036,83601.14103936753,85030.41248647158,85560.91925683321,85288.07581060551,86719.11087958746,85222.0217435195,86412.48829301076,85280.51994428215,86867.50036761128,87290.21923633739,87686.87063166597,89080.06743578234,86228.60095162156,87764.98311251849,89354.50902944097,89857.21124380371,90390.29991865902,91057.7889277963,89316.98721681493,88027.25921479361,90789.28823673922,92899.22021561136,91959.6930611378,93412.41145555722,93391.1546132119,92588.8297353189,92242.39825099811,90592.89173550309,93188.63542212547,93938.79795233304,93556.0396888343,94608.20960016498,95553.9097983068,92218.67085152096,94334.70580696977,96537.66856597026,95251.33946389912,96544.63329904778,97542.77209877096,97257.7507476383,97180.1008327653,99976.55647561314,99885.23658489277,99538.67552058837,101861.76728008463,100659.08445995094,102258.683099177,103366.01535556676,104901.89981952841,103922.53619327334,106689.08121205244,106452.76002037156],"p50":[99921.72398002067,101636.94972574105,102587.23677195975,104483.67745952088,104206.74964294829,105484.2369440837,105780.5122083702,107525.04451190389,107868.30351255306,109054.61100296729,109569.56364511859,110740.23804099076,112749.68895196884,114166.172565238,114611.2295511842,113820.94570694905,114453.8129120543,114645.97028303759,115295.06066717216,116964.5051013963,118451.22368984013,120488.67292836521,121661.56345625006,121625.0947693515,123898.26910048594,125454.70955581202,126933.9890980029,127816.7301707665,128425.01110042451,128853.42395249773,130953.47686418853,132182.14988370915,133374.27986936097,134977.83590157592,134237.5730369073,135637.07098533702,136145.09483055776,135500.77146336652,137421.03811474482,139051.58065702868,142628.93807684432,143671.2458420235,143830.75551579078,145630.80518738524,145315.9030649502,147832.40703792387,148369.6667533344,149428.76946809262,151609.17112347204,151003.06040844432,153027.51618429756,153907.1728452064,157654.12841650366,156213.1283770505,158694.40622927513,160507.02574231543,160456.55880274315,162388.1322623426,161968.60854983324,159196.73331975,160928.9174480372,161343.1067358987,163220.47116414382,166175.29423790687,165668.70781016885,168775.74443614623,170675.56723085127,174055.48300361287,171213.0042021952,172625.96619167767,176216.81895562372,178204.41663193193,178578.96127515752,180363.18933631698,180876.34444651063,181035.8115940306,183903.63999647854,185326.02624776706,184611.11414156476,187766.81668108172,190530.28723481525,191542.18929223873,195572.21070696888,195697.24953604123,199587.44856006038,199727.21232380712,202243.3301331161,202629.2776103436,205728.30366112042,207362.07546268636,205698.49602777243,209124.6950620658,210916.7360530791,213179.6678625395,210388.04745886484,215038.14739164076,217733.34850609416,223022.44680734776,222304.40764788125,221326.83310949008,226658.90945370108,226846.47274573718,228105.91206496937,229878.77954159107,230549.8196915921,232868.31031898616,237364.06700889004,238038.70743813028,241464.91405467552,242887.66159523907,243254.69608593718,248672.82105795463,250167.01138524845,252061.17261505217,251731.0204647513,256257.43008483032,257314.73438840755,258798.62868289408,262914.3310668219,261855.46663525057,265853.99972795026],"p90":[99921.72398002067,110389.83059848343,114510.0572432755,120010.80586611191,122221.33883782504,125236.83620884054,127964.85861004269,131211.6396366494,135063.69216665986,137171.45335824223,140964.6557493359,144553.6266931257,148591.0370491703,151728.7324182675,156233.8952869726,159271.13771942447,161975.45328683138,166093.6000968985,171197.74921251985,174311.72050043131,176392.9014426629,177221.62737917344,180704.3310316071,181988.89915906326,186389.6014267415,190281.47532976646,190556.95974423655,195296.08459558815,198761.67201565809,201007.63375811718,205731.79374544127,207948.41892520056,213608.00898610576,214361.44790594847,219337.65525224947,220871.46028398522,227189.15440495248,230074.2672003892,236327.20372084595,236747.17749857245,238290.65003604046,247011.57536212806,251295.2307551478,251347.52947093442,256304.66413138737,260238.14722058363,266901.5067704306,269190.0642855523,274316.0153143631,281134.9224579123,284181.40634910646,291101.2956255279,290335.67793809,293125.4857575191,299845.7242785799,306396.55650426034,311802.18707462447,318293.67950757436,322393.79670556437,321342.56286661956,330043.11196927004,338120.97058440774,340527.262386935,345019.5254375791,348891.45954487624,355032.5705690177,359551.2017242088,362489.5887059971,363915.19085510663,369707.3770987428,373649.11580931814,379415.35704936547,384153.05559190764,394721.8575261881,393576.0851616738,398958.7029884501,408848.98548429046,412672.23292073084,418939.9883121017,432375.74015295715,422772.6213337123,430914.01468708564,442875.27316244564,447796.2283269952,449374.44791117957,455892.46353436535,465029.1925953844,476186.23185450566,491937.53853104345,484905.8193722562,494120.4563778067,501826.384240829,519394.2905146522,527578.1483237549,533411.8660927848,544224.7507684147,545956.1827167087,558090.837688403,560508.4029497606,567049.5532367321,577622.8241553528,577926.4145377813,590816.1682739418,593060.5004247657,613012.3288161717,619223.4600476954,623541.1045790573,618671.7814740492,626484.9510930146,647260.9196268972,642218.0942645794,652854.5599922928,655778.6252468718,660882.016067136,669907.0558156753,680988.580395324,683723.6317246241,688218.5886207306,703006.9563587242,705578.485339247,735611.8470719702],"realEnding":207684.71967986668,"lossProbability":0.079,"maxDrawdown":-0.4131723490516541,"cost":1121.1512930490214},{"variant":"gold","paths":1000,"invested":100000,"p10":[99920.70190869554,92055.35592708,90231.1746633628,89414.82938949353,88178.12675045776,87926.10068198433,87484.10513397388,86191.98538600694,85920.72277975736,85269.09342025827,84726.09387383463,85063.98107505545,83988.68088781544,83796.70276014537,83348.84140640263,83931.06363552697,83403.5295707806,82187.7561869729,82046.0440087868,82146.33334862973,81676.30959826423,82056.80838853502,83508.14404134853,81963.41905476386,81138.92288324992,81668.07407137881,80547.95597943316,81125.38861445736,81009.61330452072,80949.05439446376,81702.93818768332,81182.71797479677,81713.54829434435,81495.08165308587,81747.80081301242,81748.18022779797,82694.48593669746,82538.96432768217,81004.32866113668,81817.60446412339,83054.22918544261,82803.65455844492,83045.70972964092,83507.68898513755,83804.32882162127,83184.82376853627,84081.37333332434,84839.13431078254,85442.26580869463,84290.7932219971,85023.49967097936,84801.03904991037,85592.15359323306,84334.06672365281,85130.55033230198,85155.21560644865,85575.33870321326,85320.6515067015,86341.25616429221,85585.52988456305,87005.39514850322,85853.53771555264,87261.26260089818,88017.40433145915,87707.71950982642,87914.00015493495,87647.55905848465,87859.60479707636,87317.0130362642,88434.73683458011,88874.70205371309,89345.532400086,89929.44190209884,90553.5516480932,89787.46438624882,90664.85598383774,90747.67402553589,91059.83901865475,90873.65872576428,91661.05574308537,92391.72742286246,91817.74317514877,93070.6473021691,93803.34452889759,94758.70621620512,94744.74853490245,94879.29097159575,95956.79213066632,94108.28627769079,95882.58374516966,95671.46107173715,97812.2902963494,97013.68553255135,98848.98594940112,98175.00990078537,97032.73641904684,95603.13400611469,95534.60430498005,98464.10485404368,97517.56439713086,100090.1889489949,99814.61355233063,97972.92566611913,98701.64867400793,101833.2962737,99908.49879855933,98971.45461308284,102313.84929091405,103075.66698602357,103997.22302517321,104522.08450296998,105103.18837647684,105911.68532842494,107696.14724046671,107499.76766771071,109412.83723221954,108124.63459458014,109924.01696332074,110706.18156261135,113518.94097012439,113513.84037384827],"p50":[99920.70190869554,101153.05970884103,102259.62144649492,103776.79232695291,104423.54674263278,105272.43668675031,105813.68457877071,106815.86455030701,107616.4123226522,108703.90400882401,109345.19499874914,110583.32336687141,111727.79102990113,113456.24930280089,114134.8520713797,113802.20160855728,114056.74901493834,114771.63750930261,115183.05534795992,116740.20279851805,117610.44377867744,119145.46789113071,120705.4124045978,120804.55258175542,122970.78475587162,124838.05703354173,126777.4050175483,127193.86503153827,127655.232242431,127389.7682362198,130072.43190408708,131324.4476911362,132318.8399310754,134308.303711534,132268.6281213637,133293.33969723285,134452.290348383,134235.5128823159,136041.36375518504,137090.69771421404,140083.84602760288,140852.03233808227,141062.55895706988,143424.0427222291,143179.9118972117,145040.360762466,146286.4337749576,148383.93495250563,148864.13716599898,148848.59879337964,150763.22174994706,152158.41447531554,154652.8332835089,154380.48356419068,155859.89657988428,157258.64339193265,157549.08636317577,157931.80275792663,158328.1650063694,157522.92651625565,158382.29119702964,160770.17122012918,160614.82580861496,163735.99130092692,164924.96256296977,166821.39435405686,169015.9321255837,171987.12427860696,169597.65090974624,171666.94718479933,174405.37739488238,173297.50467826502,174837.0819269279,177814.71953498083,177085.48742987303,178051.252707794,180282.25340567075,180826.03686007348,182865.77033541974,184269.49083230316,187688.60672233265,188013.30753708284,192934.24774603156,194160.50964427777,197001.67405400323,197984.14269189956,198918.92064291076,201402.72706063872,201059.88958884857,201728.48942511482,202565.27466045448,205297.0747413092,205576.77506055112,207121.80508301628,207588.4902429791,211209.70024911236,211659.01601731102,216888.44646147775,214525.6387000914,217291.92331413983,221540.72684626887,220251.74777317472,223264.5375635069,226034.13156908675,227415.00296740094,227671.8048486558,233095.84708473447,233284.56780641107,235014.20045680864,238011.2561481509,234460.61522022088,239259.47477738108,241936.3441098575,244738.03175497116,246174.4092207591,248884.2529622005,247616.78508884035,252114.3270781166,253424.05679611978,253926.77464948228,257823.02024046463],"p90":[99920.70190869554,109254.93855804419,113644.28025489507,118015.72142646209,120333.38602806973,122991.69252647649,125764.86044935274,128635.21913407344,132085.12863361262,133863.38780264778,137373.55292034597,139982.58333896473,143833.64797059065,146460.4286781485,150705.35247130116,153228.9520969197,154686.96964124212,159669.00332534956,164350.61030745966,167173.87709441505,169664.22224506634,169734.38641631982,172954.46081311395,174975.1589867213,177691.6919417634,180439.17955876607,182317.94092657432,186068.3614354076,188611.09196087325,191483.9326076676,196153.72549095764,197233.82203711872,202219.5939166094,202267.20324717904,207348.6359079817,209499.77543439314,213863.69665802072,217153.19882975012,220683.21158661257,222756.86374348856,222774.2943729173,231597.83575333326,235919.58478403187,238606.8904596914,242815.1378691189,245426.82675320533,249346.58764543696,251783.37381498766,255481.40531765675,261889.294280428,265904.86535384244,270201.52036228223,268938.8474941779,273965.1322024074,276460.63859157945,280984.0709025118,287837.4971057864,292809.4025773956,295556.65447683464,298965.7017968028,303867.1032495647,310407.2175052477,313496.6880068033,323830.5791621345,320736.6318523008,325920.53318452917,328345.9054298241,330038.85851916205,330256.94231961033,339609.4355408781,341991.24521691195,347482.27840566565,351828.6532722886,358478.4019510701,362173.1955988622,365130.2186560167,368609.0166662181,377878.9542436456,380903.8256935647,386061.58655229607,388327.40298222576,390491.6223310517,397627.83498857904,403237.5624943401,402680.733136326,414880.309276013,423262.6634088439,434709.0447434783,436386.1943806034,442730.92938828963,446375.31793352746,452777.4533453297,464989.5713059687,470421.57600852055,478049.9881809952,484913.4798720848,491491.56521199655,506745.3841565268,508062.3647443556,514857.9997185831,522526.4838680312,525076.2529068573,528796.4587650814,533761.8951686828,539881.1170020583,555316.4379561064,551362.0666313887,556285.8742114423,555292.5370284612,564640.8209236216,574649.8937740574,576394.5600783393,578360.3923363346,588557.964093294,595290.0820977424,601150.5966549014,605525.1704722794,608127.1815624427,624874.3051986782,624459.8673845374,631692.1143038046],"realEnding":201410.93133995082,"lossProbability":0.071,"maxDrawdown":-0.3739981867346233,"cost":1107.4464872253309},{"variant":"balanced","paths":1000,"invested":100000,"p10":[99920.23959137022,92609.7319044041,90895.36576283199,90146.48948407442,89071.18178341757,88821.25483960386,88419.02393109401,87447.76384946062,86919.91641706305,86549.88570814695,86226.26956541176,86519.17679316388,85391.33816973408,85104.0468752916,84700.35850766322,85431.00551213867,84622.09471615298,83751.31975728262,83696.27383107317,83981.54678550952,83141.2514315817,83680.19480265756,84990.72033095703,83955.05014462749,82744.74202629145,83369.46277358446,82560.21966219366,83026.46013696895,82649.97693732684,82773.34409844285,83482.47292043593,82871.79155023945,83449.88128966626,83696.86150981486,83808.52754362162,83858.35656787413,84468.17721035364,84297.9502427449,82832.6299735541,83838.88811221342,84809.09500831182,84760.81857496832,85141.60896147357,85445.60400207939,85768.63077563661,85075.78898487592,86010.68449208805,87044.41715413873,87338.03793451654,86358.51289873131,86563.18768307185,87302.60215332231,87893.45392612646,85768.47747150729,86766.96513421291,87462.28084370687,87308.53882411879,87619.076045773,88379.4768095549,88300.92922655973,89298.37245892125,88412.12814207692,89521.2059445277,90161.45080719668,89904.81871219733,90423.86854089797,90417.92698868108,90487.08111155947,89695.40484249766,90874.74316788634,90769.03263949488,91107.41618528217,91600.65190688378,92762.83822547126,92040.98283158826,92736.28843624465,92783.4169561615,93910.25369583801,93432.47310945526,94110.07638972312,94677.34925238213,94330.55133791553,95133.89558836639,95847.13696092428,97335.83900165364,96728.49834371552,97666.85839292889,97815.28709139136,96973.46957366225,98377.52731958826,98115.3459766344,99998.80387873872,99370.56349298665,100553.59700599755,99596.19365433097,98987.14508160498,97909.32095136652,97538.71134062886,101064.74071540358,99984.56353231844,102504.76654559634,102115.5352107826,101126.06894375054,100963.60245706834,104382.1783360976,102801.66664625285,101702.47867094338,105134.4412042911,105956.19116885026,106796.81126792166,106775.99147135369,107497.75345039464,108615.22122440762,110155.23292511709,110283.38299613162,111838.50622660556,111171.65249727249,112443.70162173353,112722.06198952804,115292.03603038233,116092.95831937667],"p50":[99920.23959137022,101001.40632945065,102096.66577436798,103573.01884956862,104201.32510672125,104940.36818381384,105381.89311981377,106315.44975148755,107230.77580519932,108165.41094067844,108904.60810278148,110111.95874927987,111076.23095053964,112767.68804859772,113329.8449677781,113130.0015754856,113523.74546184641,113981.61111493561,114513.94791639494,115622.12169998806,117072.38898065832,118452.47633409304,119742.73302443948,119644.66623409596,121733.0372543408,123477.49320342862,125269.59762527086,126038.17241436179,126210.52764992061,125965.5454931983,128003.08155479538,129709.73985206296,130366.13098219814,132141.0147912669,130277.04478266934,131484.06701587013,132856.84340442077,132414.77099290158,134272.78083266574,135404.6167653685,137633.49621285527,138731.89762755734,139194.35845378984,140495.3803135652,140702.18876780395,142506.43304244432,143780.08656308113,146030.677380014,145894.56869000226,146499.18188707565,147905.22283468713,149576.62301081512,151974.4119786031,151920.9078596918,152950.3028399333,153976.8874390963,154742.50644600688,154989.67369744,155108.10301486606,154939.46776809238,154808.9104398825,157500.826795968,157796.35216466073,160248.75791459583,161174.98680993303,162824.60194562608,164816.31755005528,167898.47541064932,166200.92091699815,167977.69145852068,169959.5921807657,169718.66073026412,171062.30675018363,173957.18753186084,173416.57471437135,173876.2782836871,175963.1834587292,176624.77163243125,177679.7770453993,179604.80461551182,182280.57777840304,182758.0587183903,186766.49811041605,188368.92004030634,190884.51807717612,192395.4841154479,192714.01312063268,194811.4372340313,195072.90009352443,195644.8215879163,196788.91475421542,198873.61144268897,200591.496484757,200928.56495901116,201781.27515738638,204415.2771876073,204820.50748934946,208948.29674160262,209809.82403785933,211520.31897347764,214418.47234091983,212414.8163161071,214585.3259413829,217186.9042037379,219002.0384317837,221253.0842152169,225247.988830885,225317.74483047615,225726.97934931685,228332.68550029505,226376.3536556018,229364.50875549018,232629.75433969393,236222.41722141573,236429.44556399208,239430.32860111672,237849.08379295695,242775.53418883818,244602.77648312325,243541.7081326367,248039.51201429748],"p90":[99920.23959137022,108570.59617747726,112663.84328148648,116717.55585524674,118905.68718117569,121248.20826104748,123955.14852766074,126593.41666420904,129923.35834708117,131291.11399930343,134683.9601234742,137369.59686442005,140401.22999213412,143070.6733300876,146878.99513407075,148987.05812737296,150559.12857634798,155303.74310023707,159188.90863251616,161578.78372363525,164142.15104773742,164273.09614049454,167491.81464743253,168698.3124053237,171687.32451908395,173447.52183790726,176466.96543586915,178775.23122730348,181749.75102964244,184385.02008355386,188079.21842616823,188700.9578590873,192941.05659348908,192893.1948016587,198444.4321428476,201158.95551243547,203530.3590638446,207528.88709182054,210102.87920170202,211836.59697541367,212763.16148271528,220158.38960609125,224510.75990161396,226137.97612419966,230164.02148611328,233758.31128907457,235904.96275501026,237735.72728279952,242435.67686972592,247476.30200643148,250860.79914026993,255279.90642360263,253587.3676158278,258719.02091428248,262138.43143205706,266044.06940603704,270161.8610577861,274681.2716577099,277746.56655473256,278999.55596218683,284227.08125827136,291258.0393923914,291441.0343326188,301769.7477645861,299812.3033726146,301576.23536625097,305866.9701950404,308351.9154453333,307851.0482338229,315377.0232510199,316235.3316196783,322025.84006637277,326614.1575201875,332729.53980483447,334574.1432186401,341405.12429338443,341812.74023046484,351629.99164810276,351904.00637045375,358133.20440373267,360308.5415296305,360225.5611709806,368684.66816402576,370862.10557312134,376692.94502018805,383749.18767881993,389227.3420131928,401696.46028741694,398545.27096757025,404288.9987513021,410646.834306754,417718.3625382773,427408.7336150471,431195.87688842666,439191.2396633307,442375.9940620198,449563.3116776127,460021.555584496,462867.3874987863,470761.8148877096,475798.5932006669,476615.2243640767,479633.47806673544,484382.8822348551,491098.9888556773,505628.32506065554,498344.3886777611,507939.4387204446,501913.51913654525,517423.71618608845,520557.75685910234,522690.75884184515,523883.9460713147,533014.5526403253,536640.2501354656,543374.1778070574,545030.992208733,553330.9891267251,563910.0127407796,566944.1232123965,573577.3859757257],"realEnding":193768.07035039854,"lossProbability":0.065,"maxDrawdown":-0.34881592996591415,"cost":1069.484452712708}]}}