{"schemaVersion":1,"ticker":"SPY","identity":{"symbol":"SPY","name":"State Street SPDR S&P 500 ETF Trust","currency":"USD","exchange":"NYSEArca"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/SPY/history/","fetchedAt":"2026-10-14T15:56:52.887Z","status":"fresh","quote":{"date":"2026-10-13","close":778.01001,"change":-0.08997,"changePercent":-0.0001156,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"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]],"dateBasis":"exchange_local","latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/SPY?interval=1d&events=div%2Csplits&period1=1262563200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:56:52.887Z","rawResponseHash":"ca469f11a7223d915d03560903155ca6c59eaef6debbd560b14543220a7f5bd1","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}