{"schemaVersion":3,"provenance":{"provider":"Webull OpenAPI (Thailand)","host":"api.webull.co.th","endpoint":"POST /market-data/stocks/bars/list","sdk":"webull-openapi-python-sdk 3.0.0, MarketData.get_batch_history_bar","request":{"symbols":["SPY"],"category":"US_ETF","timespan":"D","count":1200,"real_time_required":true,"trading_sessions":"RTH"},"paging":"Repeated with end_time = one millisecond before the oldest returned bar until 2005-01-01 was covered. end_time is an SDK 3.0.0 field that the Thailand reference page does not list; the server honoured it on 2026-09-28.","fetchScript":"webull_data.py --fetch --environment production","symbol":"SPY","name":"SPDR S&P 500 ETF Trust","instrumentType":"ETF","priceUnit":"USD per share","portfolioCurrency":"USD","timezone":"America/New_York","retrievedAtUTC":"2026-09-28T09:31:21+00:00","referenceURL":"https://developer.webull.co.th/apis/docs/reference/trade-api/historical-bars","fetchedStart":"2005-01-03","fetchedEnd":"2026-09-25","fetchedBars":5467,"requestedStart":"2005-01-01","evaluationStart":"2006-09-26","evaluationEnd":"2026-09-25","warmupStart":"2005-02-24","warmupBars":400,"evaluationBars":5031,"calendarYears":19.99726214921287,"csvSHA256":"40f364dc3ef010c36ff6ed39186a563a7ff830e086115bd9d1f4ece6c5414e64","adjustment":"Prices as returned by Webull. The SDK documents daily bars as forward-adjusted; the SPY/^GSPC close ratio rises from 0.0694 (2006-09-26) to 0.0996 (2026-09-25), consistent with dividends reinvested in the price series. Volume is in shares."},"parameters":{"initialEquity":100000.0,"currency":"USD","priceUnit":"USD per share","frequency":"daily","barsPerSession":1,"sessions":5031,"warmupBars":400,"fastSpan":20,"slowSpan":200,"feeRatePerSide":0.001,"periodsPerYear":252,"riskFreeAnnual":0.0,"marAnnual":0.0,"startDate":"2006-09-26","endDate":"2026-09-25","calendarYears":19.99726214921287,"symbol":"SPY"},"assumptions":["Daily SPY OHLC from Webull OpenAPI (POST /market-data/stocks/bars/list, US_ETF, RTH); the fetched file and its hash accompany the lesson.","Evaluate 2006-09-26 through 2026-09-25. The preceding 400 daily closes initialize EMA and are excluded from performance.","Fractional SPY shares are modeled in USD; these are simulated fills, not realized trading profits.","EMA20 and EMA200 use daily closes, seeded at the first warmup close. Target 100% long when fast EMA exceeds slow EMA, otherwise cash. Execute changes at the next trading day open.","At the first evaluation open, act on the last warmup signal; this first entry need not be a new crossover inside the evaluation window.","Fractional units, no borrowing, no shorting, no deposits or withdrawals. Entry quantity includes buy fees in the cash budget.","Assumed fee 0.1% per side on notional. Spread, slippage, impact, taxes and cash interest are zero. Webull daily prices are forward-adjusted, so dividends are reflected in the price series; no currency conversion is applied.","Force any remaining position closed at the final close and mark forced_end, including its sell fee. This is a boundary convention, not an EMA exit signal.","Benchmark holds SPY from first open to final close with equal initial capital and equal fee rate.","CAGR uses elapsed calendar days / 365.25. Risk metrics use all daily close-to-close portfolio returns (including cash days), sample SD and sqrt(252). First return is initial open capital to first close.","Sharpe risk-free and Sortino MAR default to zero as assumptions, not historical Treasury rates. Downside squared deviations divide by all observations.","Drawdown uses daily closing equity and cannot reveal the complete intraday path. Recovery durations count trading days."],"columns":["index","session","date","barInSession","open","high","low","close","ema20","ema200","equity","benchmarkEquity","target","warmup"],"bars":[[0,-399,"2005-02-24",1,80.257966,80.984892,80.082966,80.931046,80.931046,80.931046,null,null,null,true],[1,-398,"2005-02-25",1,80.951238,81.893549,80.890661,81.73201,81.00732829,80.93901579,null,null,null,true],[2,-397,"2005-02-28",1,81.543548,81.64451,80.79643,81.193547,81.0250634,80.94154844,null,null,null,true],[3,-396,"2005-03-01",1,81.294508,81.792587,81.294508,81.597394,81.07957108,80.94807427,null,null,null,true],[4,-395,"2005-03-02",1,81.281047,82.06855,81.207008,81.557009,81.12504136,80.95413332,null,null,null,true],[5,-394,"2005-03-03",1,81.886818,82.048357,81.240662,81.590663,81.16938627,80.96046695,null,null,null,true],[6,-393,"2005-03-04",1,82.149319,82.674321,81.974318,82.607013,81.30630311,80.97685049,null,null,null,true],[7,-392,"2005-03-07",1,82.559897,82.957014,82.512782,82.647398,81.43402643,80.99347285,null,null,null,true],[8,-391,"2005-03-08",1,82.566628,82.788744,82.189704,82.337781,81.52009829,81.00684905,null,null,null,true],[9,-390,"2005-03-09",1,82.095473,82.310858,81.415663,81.422393,81.51079303,81.01098382,null,null,null,true],[10,-389,"2005-03-10",1,81.577202,81.779125,81.038738,81.604125,81.51968179,81.01688572,null,null,null,true],[11,-388,"2005-03-11",1,81.65124,81.927203,80.877199,81.032008,81.47323666,81.01703619,null,null,null,true],[12,-387,"2005-03-14",1,81.180085,81.550279,80.957969,81.536817,81.47929193,81.02220814,null,null,null,true],[13,-386,"2005-03-15",1,81.725279,81.752202,80.823353,80.863738,81.42066775,81.02063132,null,null,null,true],[14,-385,"2005-03-16",1,80.567583,80.873834,80.02912,80.177197,81.30224196,81.01223894,null,null,null,true],[15,-384,"2005-03-17",1,80.305082,80.594506,80.082966,80.338736,81.21047949,81.00553742,null,null,null,true],[16,-383,"2005-03-18",1,80.485429,80.769233,79.836734,80.100266,81.10474487,80.99652974,null,null,null,true],[17,-382,"2005-03-21",1,80.215139,80.26244,79.573202,79.802948,80.98076422,80.98465331,null,null,null,true],[18,-381,"2005-03-22",1,79.985393,80.363799,78.99208,78.99208,80.79136572,80.96482671,null,null,null,true],[19,-380,"2005-03-23",1,79.022487,79.546173,78.890721,79.059652,80.62644061,80.94586975,null,null,null,true],[20,-379,"2005-03-24",1,79.370485,79.728618,79.100196,79.154253,80.48623226,80.92804271,null,null,null,true],[21,-378,"2005-03-28",1,79.343456,79.694832,79.269126,79.269126,80.37031738,80.91153608,null,null,null,true],[22,-377,"2005-03-29",1,79.154253,79.667803,78.55286,78.742062,80.21524544,80.88994927,null,null,null,true],[23,-376,"2005-03-30",1,78.910993,79.87052,78.904236,79.857006,80.1811274,80.87967123,null,null,null,true],[24,-375,"2005-03-31",1,79.863763,80.046208,79.647532,79.708347,80.13610069,80.86801626,null,null,null,true],[25,-374,"2005-04-01",1,80.161081,80.404342,78.998837,79.350213,80.06125425,80.85291374,null,null,null,true],[26,-373,"2005-04-04",1,79.302913,79.640774,78.883964,79.485358,80.00640698,80.83930622,null,null,null,true],[27,-372,"2005-04-05",1,79.586716,79.992151,79.512387,79.863763,79.99282184,80.82959933,null,null,null,true],[28,-371,"2005-04-06",1,80.039451,80.377313,79.857006,80.14081,80.00691595,80.8227457,null,null,null,true],[29,-370,"2005-04-07",1,80.012422,80.586787,79.951607,80.573273,80.06085472,80.82026339,null,null,null,true],[30,-369,"2005-04-08",1,80.525972,80.553001,79.735376,79.735376,80.02985675,80.80946849,null,null,null,true],[31,-368,"2005-04-11",1,79.931335,80.01918,79.620503,79.796191,80.00760287,80.79938612,null,null,null,true],[32,-367,"2005-04-12",1,79.661046,80.451643,79.106953,80.208382,80.02672469,80.79350548,null,null,null,true],[33,-366,"2005-04-13",1,80.113781,80.275954,79.147496,79.262369,79.95392891,80.7782703,null,null,null,true],[34,-365,"2005-04-14",1,79.35697,79.397514,78.228512,78.228512,79.78960349,80.75289957,null,null,null,true],[35,-364,"2005-04-15",1,78.208241,78.519073,77.100054,77.13384,79.53667363,80.71688902,null,null,null,true],[36,-363,"2005-04-18",1,77.113568,77.681176,77.005453,77.370343,79.33035643,80.68359006,null,null,null,true],[37,-362,"2005-04-19",1,77.775777,78.187969,77.593332,77.985252,79.20225125,80.65674092,null,null,null,true],[38,-361,"2005-04-20",1,77.978495,78.133911,76.728406,76.897337,78.9827356,80.61933392,null,null,null,true],[39,-360,"2005-04-21",1,77.566303,78.525831,77.289257,78.390686,78.92634993,80.59715832,null,null,null,true],[40,-359,"2005-04-22",1,78.208241,78.72179,77.214927,78.093368,78.84701831,80.57224498,null,null,null,true],[41,-358,"2005-04-25",1,78.289327,78.72179,78.194726,78.606917,78.82415152,80.55268948,null,null,null,true],[42,-357,"2005-04-26",1,78.3569,78.904236,77.809564,77.84335,78.73074185,80.52573088,null,null,null,true],[43,-356,"2005-04-27",1,77.613604,78.431229,77.3298,78.147425,78.67518787,80.50206614,null,null,null,true],[44,-355,"2005-04-28",1,77.89065,78.167697,77.167626,77.167626,78.53161055,80.46888763,null,null,null,true],[45,-354,"2005-04-29",1,77.755506,78.296085,77.01221,78.214998,78.50145697,80.44646087,null,null,null,true],[46,-353,"2005-05-02",1,78.431229,78.660975,78.059581,78.654218,78.51600564,80.42862761,null,null,null,true],[47,-352,"2005-05-03",1,78.431229,78.958294,78.174454,78.789363,78.54203967,80.41231652,null,null,null,true],[48,-351,"2005-05-04",1,78.823149,79.566445,78.573131,79.397514,78.62351342,80.40221898,null,null,null,true],[49,-350,"2005-05-05",1,79.512387,79.735376,78.883964,79.370485,78.69465357,80.39195297,null,null,null,true],[50,-349,"2005-05-06",1,79.688075,79.728618,79.100196,79.120467,78.73520723,80.37930137,null,null,null,true],[51,-348,"2005-05-09",1,79.201554,79.789434,79.093438,79.613745,78.81887749,80.37168389,null,null,null,true],[52,-347,"2005-05-10",1,79.302913,79.397514,78.647461,78.789363,78.81606659,80.35593941,null,null,null,true],[53,-346,"2005-05-11",1,79.012351,79.329942,78.28257,79.221826,78.85471034,80.3446547,null,null,null,true],[54,-345,"2005-05-12",1,79.275884,79.458329,77.985252,78.350142,78.80665622,80.3248088,null,null,null,true],[55,-344,"2005-05-13",1,78.586646,78.802877,77.57306,78.194726,78.74837715,80.30361394,null,null,null,true],[56,-343,"2005-05-16",1,78.181212,78.951536,78.154183,78.924507,78.76515142,80.28989149,null,null,null,true],[57,-342,"2005-05-17",1,78.67449,79.532659,78.492044,79.451572,78.83052481,80.28155,null,null,null,true],[58,-341,"2005-05-18",1,79.782676,80.465157,79.742133,80.269197,78.96754121,80.28142708,null,null,null,true],[59,-340,"2005-05-19",1,80.424614,80.688146,80.208382,80.607059,79.12368576,80.2846672,null,null,null,true],[60,-339,"2005-05-20",1,80.640845,80.674631,80.235411,80.492186,79.25401911,80.28673207,null,null,null,true],[61,-338,"2005-05-23",1,80.553001,81.113852,80.539487,80.938164,79.41441387,80.29321398,null,null,null,true],[62,-337,"2005-05-24",1,80.708418,80.97195,80.546244,80.748961,79.54151359,80.29774877,null,null,null,true],[63,-336,"2005-05-25",1,80.647602,80.998979,80.296226,80.688146,79.65071668,80.30163332,null,null,null,true],[64,-335,"2005-05-26",1,80.944921,81.228725,80.830048,81.120609,79.79070642,80.30978233,null,null,null,true],[65,-334,"2005-05-27",1,81.127366,81.255754,80.951678,81.255754,79.93023476,80.31919499,null,null,null,true],[66,-333,"2005-05-31",1,81.140881,81.201696,80.681389,80.735446,80.00692155,80.32333679,null,null,null,true],[67,-332,"2005-06-01",1,80.762475,81.708488,80.715175,81.424684,80.14194654,80.33429547,null,null,null,true],[68,-331,"2005-06-02",1,81.242239,81.65443,81.154395,81.600373,80.2808443,80.34689325,null,null,null,true],[69,-330,"2005-06-03",1,81.458471,81.688217,80.904377,81.188181,80.36725732,80.35526428,null,null,null,true],[70,-329,"2005-06-06",1,81.100337,81.221967,80.782747,81.113852,80.43836158,80.36281241,null,null,null,true],[71,-328,"2005-06-07",1,81.350355,81.931477,81.09358,81.174667,80.5084859,80.37089057,null,null,null,true],[72,-327,"2005-06-08",1,81.377384,81.4855,80.863834,81.026008,80.55777372,80.37740915,null,null,null,true],[73,-326,"2005-06-09",1,80.911135,81.478742,80.708418,81.41117,80.63904956,80.38769533,null,null,null,true],[74,-325,"2005-06-10",1,81.465228,81.526043,80.816533,81.221967,80.6945655,80.39599654,null,null,null,true],[75,-324,"2005-06-13",1,81.046279,81.816604,80.958435,81.478742,80.76924898,80.40677012,null,null,null,true],[76,-323,"2005-06-14",1,81.390898,81.897691,81.343598,81.667945,80.85483908,80.41931913,null,null,null,true],[77,-322,"2005-06-15",1,81.870662,81.92472,81.242239,81.823361,80.94707926,80.43328969,null,null,null,true],[78,-321,"2005-06-16",1,81.823361,82.195009,81.708488,82.032836,81.05048466,80.44920558,null,null,null,true],[79,-320,"2005-06-17",1,82.458644,82.702885,81.746273,82.336523,81.17296451,80.46798486,null,null,null,true],[80,-319,"2005-06-20",1,82.146557,82.662178,82.051574,82.363661,81.28636417,80.4868473,null,null,null,true],[81,-318,"2005-06-21",1,82.431506,82.533273,82.112635,82.411152,81.39348682,80.50599461,null,null,null,true],[82,-317,"2005-06-22",1,82.553626,82.730023,82.139773,82.478997,81.49686874,80.52562648,null,null,null,true],[83,-316,"2005-06-23",1,82.309385,82.49935,81.298496,81.31885,81.47991458,80.53351925,null,null,null,true],[84,-315,"2005-06-24",1,81.332419,81.420617,80.626832,80.721815,81.40771462,80.53539284,null,null,null,true],[85,-314,"2005-06-27",1,80.715031,81.013548,80.565772,80.837151,81.35337523,80.53839541,null,null,null,true],[86,-313,"2005-06-28",1,81.006764,81.57666,80.98641,81.5156,81.3688252,80.54811884,null,null,null,true],[87,-312,"2005-06-29",1,81.664859,81.685212,81.251005,81.298496,81.36212718,80.55558528,null,null,null,true],[88,-311,"2005-06-30",1,81.563091,81.630936,80.701462,80.857505,81.31406793,80.55858945,null,null,null,true],[89,-310,"2005-07-01",1,81.040686,81.278143,80.877858,81.094962,81.2932007,80.56392649,null,null,null,true],[90,-309,"2005-07-05",1,80.904996,81.854824,80.864289,81.746273,81.33635044,80.57569114,null,null,null,true],[91,-308,"2005-07-06",1,81.678428,81.854824,81.013548,81.061039,81.3101303,80.58052047,null,null,null,true],[92,-307,"2005-07-07",1,80.253686,81.37991,80.233332,81.37991,81.31677599,80.58847459,null,null,null,true],[93,-306,"2005-07-08",1,81.393479,82.309385,81.223867,82.309385,81.41131018,80.60559808,null,null,null,true],[94,-305,"2005-07-11",1,82.316169,82.838575,82.3026,82.730023,81.53690188,80.62673664,null,null,null,true],[95,-304,"2005-07-12",1,82.696101,83.198153,82.526488,82.947127,81.67120903,80.6498251,null,null,null,true],[96,-303,"2005-07-13",1,82.953911,83.123523,82.763945,83.062463,81.80370941,80.67383144,null,null,null,true],[97,-302,"2005-07-14",1,83.43561,83.747696,83.10317,83.388118,81.95460547,80.70083927,null,null,null,true],[98,-301,"2005-07-15",1,83.306704,83.476316,83.014971,83.340627,82.08660752,80.72710581,null,null,null,true],[99,-300,"2005-07-18",1,83.109954,83.198153,82.804652,83.008187,82.17437699,80.74980314,null,null,null,true],[100,-299,"2005-07-19",1,83.252428,83.523808,83.048894,83.462747,82.2970789,80.77679761,null,null,null,true],[101,-298,"2005-07-20",1,83.171015,83.944446,82.974264,83.747696,82.43523291,80.80635878,null,null,null,true],[102,-297,"2005-07-21",1,83.822325,83.863032,83.089601,83.259213,82.5137072,80.83076529,null,null,null,true],[103,-296,"2005-07-22",1,83.367765,83.82911,83.198153,83.815541,82.63769137,80.86046455,null,null,null,true],[104,-295,"2005-07-25",1,83.727342,84.093705,83.347411,83.578084,82.72725258,80.88750554,null,null,null,true],[105,-294,"2005-07-26",1,83.605222,83.808756,83.021756,83.679851,82.81797623,80.91529008,null,null,null,true],[106,-293,"2005-07-27",1,83.788403,84.052998,83.483101,83.985153,82.92913593,80.94583598,null,null,null,true],[107,-292,"2005-07-28",1,84.120843,84.561834,83.883386,84.514343,83.08010803,80.98134351,null,null,null,true],[108,-291,"2005-07-29",1,84.405791,84.55505,83.788403,83.95123,83.16307203,81.01089462,null,null,null,true],[109,-290,"2005-08-01",1,84.012291,84.154765,83.75448,83.89017,83.23231945,81.03954412,null,null,null,true],[110,-289,"2005-08-02",1,84.039429,84.534696,83.95123,84.392222,83.34278636,81.0729041,null,null,null,true],[111,-288,"2005-08-03",1,84.297239,84.629679,84.209041,84.61611,83.46405528,81.10815988,null,null,null,true],[112,-287,"2005-08-04",1,84.28367,84.337946,83.835894,83.937662,83.50916068,81.13631413,null,null,null,true],[113,-286,"2005-08-05",1,83.75448,84.114058,83.22529,83.367765,83.49569443,81.15851762,null,null,null,true],[114,-285,"2005-08-08",1,83.564515,83.727342,83.02854,83.211722,83.46864943,81.17894752,null,null,null,true],[115,-284,"2005-08-09",1,83.489885,83.849463,83.36098,83.713773,83.49199453,81.20416966,null,null,null,true],[116,-283,"2005-08-10",1,84.005506,84.466851,83.327058,83.673067,83.50923953,81.22873581,null,null,null,true],[117,-282,"2005-08-11",1,83.63236,84.147981,83.455963,84.005506,83.556503,81.25636536,null,null,null,true],[118,-281,"2005-08-12",1,83.835894,83.917308,83.279566,83.489885,83.55015843,81.27858944,null,null,null,true],[119,-280,"2005-08-15",1,83.598437,84.039429,83.333842,84.005506,83.59352487,81.30572293,null,null,null,true],[120,-279,"2005-08-16",1,83.747696,83.801972,82.83179,82.913204,83.5287324,81.32171777,null,null,null,true],[121,-278,"2005-08-17",1,82.899635,83.36098,82.791083,82.90642,83.46946456,81.33748595,null,null,null,true],[122,-277,"2005-08-18",1,82.804652,83.150661,82.662178,82.899635,83.41519507,81.35302972,null,null,null,true],[123,-276,"2005-08-19",1,83.198153,83.327058,82.90642,83.089601,83.38418612,81.37030904,null,null,null,true],[124,-275,"2005-08-22",1,83.16423,83.605222,82.689316,83.089601,83.35613039,81.38741642,null,null,null,true],[125,-274,"2005-08-23",1,83.109954,83.184584,82.194049,82.933558,83.3158854,81.40280092,null,null,null,true],[126,-273,"2005-08-24",1,82.730023,83.265997,82.153342,82.194049,83.20904384,81.41067403,null,null,null,true],[127,-272,"2005-08-25",1,82.329738,82.546842,82.234756,82.492566,83.14080785,81.42143912,null,null,null,true],[128,-271,"2005-08-26",1,82.417937,82.424721,81.875178,81.929454,83.02544082,81.426494,null,null,null,true],[129,-270,"2005-08-29",1,81.691997,82.621471,81.671643,82.560411,82.98115227,81.43777676,null,null,null,true],[130,-269,"2005-08-30",1,82.261893,82.295816,81.678428,82.126204,82.89972862,81.44462678,null,null,null,true],[131,-268,"2005-08-31",1,82.221187,83.218506,81.915885,83.16423,82.92491923,81.46173726,null,null,null,true],[132,-267,"2005-09-01",1,83.116739,83.550946,82.187264,83.10317,82.94189549,81.47806992,null,null,null,true],[133,-266,"2005-09-02",1,83.347411,83.367765,82.797868,82.953911,82.94303983,81.49275491,null,null,null,true],[134,-265,"2005-09-06",1,83.218506,83.991937,83.211722,83.924093,83.03647346,81.51694733,null,null,null,true],[135,-264,"2005-09-07",1,83.876601,84.215825,83.761265,84.066567,83.13457761,81.54231668,null,null,null,true],[136,-263,"2005-09-08",1,83.896955,84.127627,83.659498,83.788403,83.19684669,81.56466579,null,null,null,true],[137,-262,"2005-09-09",1,84.012291,84.629679,83.991937,84.534696,83.32426091,81.59421833,null,null,null,true],[138,-261,"2005-09-12",1,84.432929,84.582188,84.310808,84.365084,83.42338692,81.62178914,null,null,null,true],[139,-260,"2005-09-13",1,84.215825,84.412576,83.801972,83.896955,83.46848864,81.6444276,null,null,null,true],[140,-259,"2005-09-14",1,83.958015,84.073351,83.462747,83.591653,83.48021858,81.66380298,null,null,null,true],[141,-258,"2005-09-15",1,83.795187,83.89017,83.381334,83.550946,83.48695453,81.68258052,null,null,null,true],[142,-257,"2005-09-16",1,83.994965,84.308379,83.715618,84.144859,83.5496121,81.70708081,null,null,null,true],[143,-256,"2005-09-19",1,84.124419,84.178925,83.558911,83.865511,83.57969771,81.72855772,null,null,null,true],[144,-255,"2005-09-20",1,83.947271,84.219805,83.034283,83.156923,83.53943345,81.74277031,null,null,null,true],[145,-254,"2005-09-21",1,82.979776,83.034283,82.291628,82.380201,83.42903036,81.74911291,null,null,null,true],[146,-253,"2005-09-22",1,82.407455,82.891202,82.059974,82.673175,83.35704413,81.75830755,null,null,null,true],[147,-252,"2005-09-23",1,82.605042,83.047909,82.373388,82.741309,83.29840269,81.76808866,null,null,null,true],[148,-251,"2005-09-26",1,83.136483,83.286377,82.496028,82.836696,83.25443063,81.77872157,null,null,null,true],[149,-250,"2005-09-27",1,82.795816,83.116043,82.455148,82.816256,83.21269971,81.7890453,null,null,null,true],[150,-249,"2005-09-28",1,83.061536,83.204616,82.577788,82.898016,83.18272983,81.80007983,null,null,null,true],[151,-248,"2005-09-29",1,82.816256,83.708804,82.496028,83.572537,83.21985432,81.81771622,null,null,null,true],[152,-247,"2005-09-30",1,83.545284,83.831445,82.945709,83.831445,83.27810106,81.83775332,null,null,null,true],[153,-246,"2005-10-03",1,83.776938,84.035845,83.429457,83.531657,83.30224924,81.85460809,null,null,null,true],[154,-245,"2005-10-04",1,83.661111,83.824631,82.550535,82.591415,83.23455074,81.8619395,null,null,null,true],[155,-244,"2005-10-05",1,82.611855,82.652735,81.467212,81.508093,83.07012619,81.85841864,null,null,null,true],[156,-243,"2005-10-06",1,81.610293,81.937334,80.513344,81.215119,82.89345884,81.85201765,null,null,null,true],[157,-242,"2005-10-07",1,81.555786,81.794253,81.167425,81.494466,82.76022143,81.84845992,null,null,null,true],[158,-241,"2005-10-10",1,81.542159,81.562599,80.601917,80.806318,82.57413539,81.83809035,null,null,null,true],[159,-240,"2005-10-11",1,81.072038,81.344572,80.615544,80.690491,82.39474068,81.82667145,null,null,null,true],[160,-239,"2005-10-12",1,80.663237,81.167425,79.995529,80.056849,82.17208433,81.80906127,null,null,null,true],[161,-238,"2005-10-13",1,80.029596,80.452024,79.634422,80.009156,81.96609116,81.79115177,null,null,null,true],[162,-237,"2005-10-14",1,80.479277,80.949398,80.097729,80.854011,81.86017876,81.78182699,null,null,null,true],[163,-236,"2005-10-17",1,80.922145,81.262812,80.704117,81.153798,81.7929044,81.77557794,null,null,null,true],[164,-235,"2005-10-18",1,81.037972,81.051598,80.26125,80.274876,81.64833027,81.76064558,null,null,null,true],[165,-234,"2005-10-19",1,80.097729,81.62392,79.797942,81.610293,81.64470767,81.75914954,null,null,null,true],[166,-233,"2005-10-20",1,81.412706,81.630733,79.920582,80.172676,81.50451418,81.74336373,null,null,null,true],[167,-232,"2005-10-21",1,80.595104,80.928958,80.063663,80.48609,81.4075214,81.73085355,null,null,null,true],[168,-231,"2005-10-24",1,80.697304,81.821507,80.676864,81.732933,81.43851298,81.73087424,null,null,null,true],[169,-230,"2005-10-25",1,81.569413,81.923707,81.037972,81.569413,81.45097965,81.72926766,null,null,null,true],[170,-229,"2005-10-26",1,81.426332,82.128107,81.208305,81.330946,81.43954787,81.72530426,null,null,null,true],[171,-228,"2005-10-27",1,81.215119,81.330946,80.349823,80.46565,81.3467957,81.71277038,null,null,null,true],[172,-227,"2005-10-28",1,80.690491,81.72612,80.46565,81.62392,81.37318849,81.7118863,null,null,null,true],[173,-226,"2005-10-31",1,81.957774,82.645922,81.84876,81.84876,81.41848101,81.71324823,null,null,null,true],[174,-225,"2005-11-01",1,82.155361,82.373388,81.91008,82.094041,81.48282006,81.71703721,null,null,null,true],[175,-224,"2005-11-02",1,81.876013,82.952523,81.84876,82.952523,81.62279177,81.7293306,null,null,null,true],[176,-223,"2005-11-03",1,83.225057,83.572537,82.952523,83.306817,81.78317512,81.74502698,null,null,null,true],[177,-222,"2005-11-04",1,83.39539,83.43627,82.816256,83.197803,81.91790159,81.75948247,null,null,null,true],[178,-221,"2005-11-07",1,83.39539,83.545284,83.020656,83.279563,82.04758363,81.77460765,null,null,null,true],[179,-220,"2005-11-08",1,83.08879,83.409017,82.979776,83.279563,82.164915,81.78958233,null,null,null,true],[180,-219,"2005-11-09",1,83.177363,83.770124,83.027469,83.388577,82.28145423,81.80549272,null,null,null,true],[181,-218,"2005-11-10",1,83.35451,84.390139,82.952523,84.035845,82.44853907,81.82768528,null,null,null,true],[182,-217,"2005-11-11",1,84.042658,84.376512,83.41583,84.322006,82.62696449,81.85250439,null,null,null,true],[183,-216,"2005-11-14",1,84.322006,84.499153,84.063098,84.274312,82.78385473,81.87660198,null,null,null,true],[184,-215,"2005-11-15",1,84.199365,84.546846,83.708804,83.967712,82.89660304,81.89740905,null,null,null,true],[185,-214,"2005-11-16",1,84.056285,84.178925,83.790564,84.138045,83.01483561,81.91970393,null,null,null,true],[186,-213,"2005-11-17",1,84.315192,84.928394,83.899578,84.92158,83.19643031,81.94957334,null,null,null,true],[187,-212,"2005-11-18",1,85.194114,85.68195,84.710367,85.255434,83.3925259,81.98246748,null,null,null,true],[188,-211,"2005-11-21",1,85.269061,85.786876,85.153234,85.684675,83.61082582,82.01930537,null,null,null,true],[189,-210,"2005-11-22",1,85.548408,86.20249,85.453022,86.052596,83.84337536,82.05943761,null,null,null,true],[190,-209,"2005-11-23",1,86.01853,86.808878,85.991276,86.549971,84.10114637,82.10411954,null,null,null,true],[191,-208,"2005-11-25",1,86.515904,86.679424,86.400077,86.618104,84.34085662,82.1490348,null,null,null,true],[192,-207,"2005-11-28",1,86.699864,86.713491,85.875449,86.004903,84.49933723,82.18740165,null,null,null,true],[193,-206,"2005-11-29",1,86.291064,86.515904,85.909516,85.909516,84.63363997,82.22443762,null,null,null,true],[194,-205,"2005-11-30",1,85.957209,86.20249,85.364448,85.446208,84.7110274,82.25649503,null,null,null,true],[195,-204,"2005-12-01",1,85.861823,86.549971,85.834569,86.318317,84.8641026,82.29691117,null,null,null,true],[196,-203,"2005-12-02",1,86.372824,86.584038,86.188863,86.42733,85.0129814,82.33800987,null,null,null,true],[197,-202,"2005-12-05",1,86.28425,86.34557,85.970836,86.24337,85.13016127,82.37686917,null,null,null,true],[198,-201,"2005-12-06",1,86.563597,87.033719,86.277437,86.40689,85.25175448,82.41696888,null,null,null,true],[199,-200,"2005-12-07",1,86.38645,86.440957,85.630169,85.902703,85.31374958,82.4516528,null,null,null,true],[200,-199,"2005-12-08",1,85.99809,86.40689,85.493902,85.848196,85.36464924,82.48544925,null,null,null,true],[201,-198,"2005-12-09",1,85.957209,86.379637,85.725556,86.073036,85.43211464,82.52114663,null,null,null,true],[202,-197,"2005-12-12",1,86.331944,86.434144,85.820942,86.154797,85.50094153,82.55730236,null,null,null,true],[203,-196,"2005-12-13",1,86.12073,87.006465,86.045783,86.740745,85.61901805,82.59892865,null,null,null,true],[204,-195,"2005-12-14",1,86.658984,87.272186,86.624918,87.081412,85.75829367,82.64353048,null,null,null,true],[205,-194,"2005-12-15",1,87.101852,87.210866,86.652171,86.829318,85.86029599,82.6851801,null,null,null,true],[206,-193,"2005-12-16",1,87.172955,88.063384,86.549655,86.549655,85.92594922,82.72363259,null,null,null,true],[207,-192,"2005-12-19",1,86.803085,86.898977,86.090742,86.104441,85.94294844,82.75727247,null,null,null,true],[208,-191,"2005-12-20",1,86.207182,86.707192,85.946903,86.186634,85.96615659,82.79139548,null,null,null,true],[209,-190,"2005-12-21",1,86.419515,86.823633,86.166086,86.323623,86.00020101,82.82654202,null,null,null,true],[210,-189,"2005-12-22",1,86.515408,86.775687,86.35787,86.775687,86.07405682,82.86583699,null,null,null,true],[211,-188,"2005-12-23",1,86.844181,86.892128,86.590752,86.823633,86.14544503,82.90521805,null,null,null,true],[212,-187,"2005-12-27",1,86.933224,87.022267,85.878409,85.940054,86.12588398,82.93541542,null,null,null,true],[213,-186,"2005-12-28",1,86.11814,86.296225,85.960602,86.131839,86.12645112,82.96722063,null,null,null,true],[214,-185,"2005-12-29",1,86.11129,86.275677,85.659226,85.748269,86.09043378,82.99489275,null,null,null,true],[215,-184,"2005-12-30",1,85.481141,85.659226,85.179765,85.282507,86.01348837,83.01765508,null,null,null,true],[216,-183,"2006-01-03",1,85.686624,86.98802,85.200313,86.782536,86.086731,83.05511659,null,null,null,true],[217,-182,"2006-01-04",1,86.892128,87.323643,86.782536,87.193503,86.19213786,83.09629456,null,null,null,true],[218,-181,"2006-01-05",1,87.10446,87.392137,86.905826,87.248299,86.29272463,83.13760804,null,null,null,true],[219,-180,"2006-01-06",1,87.700363,88.070233,87.2346,87.974341,86.45287857,83.18573473,null,null,null,true],[220,-179,"2006-01-09",1,87.960642,88.399007,87.933244,88.200373,86.61930661,83.23563163,null,null,null,true],[221,-178,"2006-01-10",1,87.940093,88.344211,87.851051,88.289415,86.77836456,83.28591803,null,null,null,true],[222,-177,"2006-01-11",1,88.371609,88.659286,88.172975,88.570243,86.94901965,83.33849838,null,null,null,true],[223,-176,"2006-01-12",1,88.412706,88.549695,87.974341,88.220921,87.07015311,83.3870797,null,null,null,true],[224,-175,"2006-01-13",1,88.063384,88.289415,87.809954,88.138728,87.17192214,83.43435978,null,null,null,true],[225,-174,"2006-01-17",1,87.809954,87.960642,87.542825,87.898997,87.24116737,83.47878403,null,null,null,true],[226,-173,"2006-01-18",1,87.385288,88.289415,87.097611,87.549675,87.27054905,83.51929041,null,null,null,true],[227,-172,"2006-01-19",1,87.73461,88.200373,87.542825,87.885298,87.32909657,83.56273327,null,null,null,true],[228,-171,"2006-01-20",1,87.864749,87.885298,86.282526,86.282526,87.22942318,83.58979589,null,null,null,true],[229,-170,"2006-01-23",1,86.446913,86.86473,86.392118,86.590752,87.16859735,83.61965615,null,null,null,true],[230,-169,"2006-01-24",1,86.73459,87.090762,86.590752,86.679795,87.12204475,83.65010529,null,null,null,true],[231,-168,"2006-01-25",1,87.015418,87.11131,86.193484,86.755139,87.08710134,83.68100115,null,null,null,true],[232,-167,"2006-01-26",1,87.179804,87.446933,39.240501,87.2346,87.10114883,83.71636034,null,null,null,true],[233,-166,"2006-01-27",1,87.440084,88.125029,87.296245,88.042835,87.19083323,83.75940984,null,null,null,true],[234,-165,"2006-01-30",1,87.974341,88.22777,87.912696,87.974341,87.26545302,83.80134945,null,null,null,true],[235,-164,"2006-01-31",1,87.892147,88.042835,87.323643,87.330492,87.27164721,83.8364653,null,null,null,true],[236,-163,"2006-02-01",1,87.549675,87.967491,87.48118,87.940093,87.33530871,83.87729742,null,null,null,true],[237,-162,"2006-02-02",1,87.741459,87.768857,86.851031,86.919525,87.29571026,83.90756834,null,null,null,true],[238,-161,"2006-02-03",1,86.700343,87.940093,86.398967,86.48801,87.21878643,83.93324437,null,null,null,true],[239,-160,"2006-02-06",1,86.604451,86.851031,86.419515,86.714042,87.17071553,83.960914,null,null,null,true],[240,-159,"2006-02-07",1,86.563354,86.755139,85.892108,85.946903,87.05416196,83.98067509,null,null,null,true],[241,-158,"2006-02-08",1,86.220881,87.741459,86.029097,86.727741,87.02307425,84.00800908,null,null,null,true],[242,-157,"2006-02-09",1,86.933224,87.398987,86.556504,86.583902,86.98124832,84.03363985,null,null,null,true],[243,-156,"2006-02-10",1,86.597601,87.077063,85.926355,86.74144,86.95840943,84.06058314,null,null,null,true],[244,-155,"2006-02-13",1,86.693493,86.844181,86.268828,86.583902,86.92274206,84.08569079,null,null,null,true],[245,-154,"2006-02-14",1,86.61815,87.693513,84.686605,87.501729,86.97788367,84.11968122,null,null,null,true],[246,-153,"2006-02-15",1,87.440084,87.892147,87.152407,87.809954,87.05712846,84.15640035,null,null,null,true],[247,-152,"2006-02-16",1,87.905846,88.501748,87.796255,88.467501,87.19144966,84.19929687,null,null,null,true],[248,-151,"2006-02-17",1,88.419555,88.467501,88.070233,88.22777,87.29014683,84.23938118,null,null,null,true],[249,-150,"2006-02-21",1,88.440103,88.631888,87.871599,88.008588,87.3585698,84.27688573,null,null,null,true],[250,-149,"2006-02-22",1,88.200373,88.803124,88.118179,88.542845,87.47135792,84.31933308,null,null,null,true],[251,-148,"2006-02-23",1,88.542845,88.796275,87.864749,88.412706,87.56101011,84.36006316,null,null,null,true],[252,-147,"2006-02-24",1,88.433254,88.686684,88.193523,88.638737,87.66365077,84.40263703,null,null,null,true],[253,-146,"2006-02-27",1,88.631888,89.070253,88.549695,88.672985,87.75977784,84.44512806,null,null,null,true],[254,-145,"2006-02-28",1,88.494899,88.98121,87.762008,87.830502,87.76651347,84.47881337,null,null,null,true],[255,-144,"2006-03-01",1,88.083932,88.693533,88.015437,88.61134,87.84697314,84.51993304,null,null,null,true],[256,-143,"2006-03-02",1,88.289415,88.645587,88.090781,88.60449,87.91911761,84.56057539,null,null,null,true],[257,-142,"2006-03-03",1,88.125029,89.090801,88.118179,88.193523,87.94525145,84.59672413,null,null,null,true],[258,-141,"2006-03-06",1,88.453802,88.4812,87.570223,87.789406,87.93040903,84.62849211,null,null,null,true],[259,-140,"2006-03-07",1,87.618169,87.714062,87.261998,87.652417,87.9039336,84.65858091,null,null,null,true],[260,-139,"2006-03-08",1,87.467481,87.974341,87.11131,87.837352,87.89759249,84.69021047,null,null,null,true],[261,-138,"2006-03-09",1,87.898997,88.138728,87.248299,87.248299,87.83575502,84.71566409,null,null,null,true],[262,-137,"2006-03-10",1,87.48118,88.248319,87.289396,88.077082,87.85873854,84.74911104,null,null,null,true],[263,-136,"2006-03-13",1,88.248319,88.467501,88.035986,88.241469,87.89518906,84.78386087,null,null,null,true],[264,-135,"2006-03-14",1,88.159276,89.200392,88.090781,89.166145,88.01623248,84.82746568,null,null,null,true],[265,-134,"2006-03-15",1,89.145597,89.631908,88.940113,89.563413,88.16358301,84.87458954,null,null,null,true],[266,-133,"2006-03-16",1,89.714101,90.049724,89.618209,89.748348,88.31451301,84.92308465,null,null,null,true],[267,-132,"2006-03-17",1,89.864909,90.016196,89.658607,89.823648,88.45824015,84.97184647,null,null,null,true],[268,-131,"2006-03-20",1,89.837402,90.016196,89.541703,89.679237,88.57452556,85.01868618,null,null,null,true],[269,-130,"2006-03-21",1,89.6311,90.078087,89.019073,89.115347,88.62603237,85.05944897,null,null,null,true],[270,-129,"2006-03-22",1,89.060333,89.748004,89.019073,89.658607,88.72437281,85.10521174,null,null,null,true],[271,-128,"2006-03-23",1,89.562333,89.667891,89.163484,89.472936,88.79566454,85.14867168,null,null,null,true],[272,-127,"2006-03-24",1,89.390415,89.789265,89.218497,89.541703,88.86671582,85.19238344,null,null,null,true],[273,-126,"2006-03-27",1,89.417922,89.58984,89.218497,89.411045,88.9185567,85.23436017,null,null,null,true],[274,-125,"2006-03-28",1,89.349155,89.761758,88.221374,88.860908,88.91306634,85.27044522,null,null,null,true],[275,-124,"2006-03-29",1,88.991566,89.741128,88.909045,89.417922,88.96114784,85.31171365,null,null,null,true],[276,-123,"2006-03-30",1,89.472936,90.07121,89.08784,89.259758,88.9895869,85.35099767,null,null,null,true],[277,-122,"2006-03-31",1,89.411045,89.562333,88.964059,89.280388,89.01728224,85.39009608,null,null,null,true],[278,-121,"2006-04-03",1,89.445429,89.995566,89.04658,89.211621,89.0357907,85.4281212,null,null,null,true],[279,-120,"2006-04-04",1,89.204744,89.899292,88.957182,89.782388,89.1068952,85.47144724,null,null,null,true],[280,-119,"2006-04-05",1,89.816772,90.277512,89.658607,90.09184,89.20069947,85.5174213,null,null,null,true],[281,-118,"2006-04-06",1,89.981813,90.229375,89.52795,89.995566,89.27640104,85.56197995,null,null,null,true],[282,-117,"2006-04-07",1,90.126224,90.360032,88.950306,89.080963,89.25778789,85.59699471,null,null,null,true],[283,-116,"2006-04-10",1,89.197867,89.452306,88.888415,89.218497,89.2540459,85.63302956,null,null,null,true],[284,-115,"2006-04-11",1,89.294141,89.438552,88.193867,88.462059,89.17861858,85.6611791,null,null,null,true],[285,-114,"2006-04-12",1,88.551456,88.799018,88.441429,88.6271,89.126093,85.69069076,null,null,null,true],[286,-113,"2006-04-13",1,88.427675,88.881538,88.235127,88.510196,89.06743614,85.71874553,null,null,null,true],[287,-112,"2006-04-17",1,88.56521,88.922799,88.035703,88.475812,89.01109099,85.74617903,null,null,null,true],[288,-111,"2006-04-18",1,88.675237,90.043703,88.599593,89.878662,89.0937168,85.78729826,null,null,null,true],[289,-110,"2006-04-19",1,89.892415,90.133101,89.562333,90.05058,89.18484663,85.82971898,null,null,null,true],[290,-109,"2006-04-20",1,90.084964,90.676361,89.809895,90.174361,89.27908609,85.87294925,null,null,null,true],[291,-108,"2006-04-21",1,90.586964,90.628224,89.823648,90.188114,89.36566018,85.91588621,null,null,null,true],[292,-107,"2006-04-24",1,90.036827,90.133101,89.658607,90.023073,89.42827092,85.95675374,null,null,null,true],[293,-106,"2006-04-25",1,90.11247,90.167484,89.342278,89.65173,89.44955274,85.99351967,null,null,null,true],[294,-105,"2006-04-26",1,89.741128,90.181238,89.603593,89.672361,89.47077257,86.03012506,null,null,null,true],[295,-104,"2006-04-27",1,89.328525,90.518197,89.115347,90.105594,89.53123176,86.07067699,null,null,null,true],[296,-103,"2006-04-28",1,89.940553,90.600717,89.885539,90.408169,89.61474959,86.11383611,null,null,null,true],[297,-102,"2006-05-01",1,90.408169,90.635101,89.617347,89.672361,89.62023639,86.14924432,null,null,null,true],[298,-101,"2006-05-02",1,90.09184,90.401292,89.906169,90.346279,89.68938331,86.19100586,null,null,null,true],[299,-100,"2006-05-03",1,90.236251,90.305018,89.706744,90.00932,89.71985347,86.22899904,null,null,null,true],[300,-99,"2006-05-04",1,90.139977,90.51132,89.6311,90.332525,89.77820314,86.26983014,null,null,null,true],[301,-98,"2006-05-05",1,90.807019,91.322772,90.669484,91.130224,89.90696703,86.31819227,null,null,null,true],[302,-97,"2006-05-08",1,91.123347,91.302142,91.020197,91.020197,90.01298893,86.36497839,null,null,null,true],[303,-96,"2006-05-09",1,91.061457,91.302142,90.985813,91.198991,90.12594151,86.41307801,null,null,null,true],[304,-95,"2006-05-10",1,91.05458,91.288389,90.696991,91.150854,90.22355222,86.46022006,null,null,null,true],[305,-94,"2006-05-11",1,91.123347,91.150854,89.754881,90.05058,90.20707868,86.49594504,null,null,null,true],[306,-93,"2006-05-12",1,89.727374,89.892415,88.840278,88.874662,90.08018185,86.51961386,null,null,null,true],[307,-92,"2006-05-15",1,88.56521,89.218497,88.441429,89.053456,89.98239844,86.54482622,null,null,null,true],[308,-91,"2006-05-16",1,89.232251,89.397292,88.716497,88.922799,89.8814842,86.56848764,null,null,null,true],[309,-90,"2006-05-17",1,88.482689,88.778388,87.176113,87.231127,89.62906923,86.57508107,null,null,null,true],[310,-89,"2006-05-18",1,87.595593,87.850031,86.72225,86.791017,89.35877854,86.57722969,null,null,null,true],[311,-88,"2006-05-19",1,87.24488,87.671237,86.509072,87.403045,89.17251821,86.58544675,null,null,null,true],[312,-87,"2006-05-22",1,86.839154,87.451182,86.30277,86.736003,88.94046914,86.58694483,null,null,null,true],[313,-86,"2006-05-23",1,87.458058,87.767511,86.075839,86.075839,88.66764722,86.5818592,null,null,null,true],[314,-85,"2006-05-24",1,86.426551,87.258634,85.793893,86.76351,88.48630082,86.58366667,null,null,null,true],[315,-84,"2006-05-25",1,87.279264,87.836278,86.942305,87.836278,88.42439388,86.59613046,null,null,null,true],[316,-83,"2006-05-26",1,88.021949,88.283264,87.68499,88.283264,88.41095294,86.61291786,null,null,null,true],[317,-82,"2006-05-30",1,88.001319,88.021949,86.68099,86.715373,88.24946914,86.61393731,null,null,null,true],[318,-81,"2006-05-31",1,87.045456,87.68499,86.78414,87.68499,88.19570922,86.62459455,null,null,null,true],[319,-80,"2006-06-01",1,87.595593,88.66836,87.519949,88.523949,88.22697015,86.6434936,null,null,null,true],[320,-79,"2006-06-02",1,88.881538,89.005319,88.242004,88.709621,88.2729369,86.66405208,null,null,null,true],[321,-78,"2006-06-05",1,88.56521,88.613347,87.176113,87.416798,88.19139986,86.67154209,null,null,null,true],[322,-77,"2006-06-06",1,87.478689,87.595593,86.481565,87.20362,88.09732559,86.6768364,null,null,null,true],[323,-76,"2006-06-07",1,87.272387,87.781264,86.502195,86.550332,87.94999287,86.67557765,null,null,null,true],[324,-75,"2006-06-08",1,86.357784,86.990442,85.181866,86.474688,87.80948764,86.67357875,null,null,null,true],[325,-74,"2006-06-09",1,86.894168,87.306771,86.158359,86.19962,87.65616691,86.66886274,null,null,null,true],[326,-73,"2006-06-12",1,86.564086,86.598469,85.147482,85.264386,87.42837825,86.65488785,null,null,null,true],[327,-72,"2006-06-13",1,85.119975,85.848907,84.27414,84.27414,87.12797461,86.63119882,null,null,null,true],[328,-71,"2006-06-14",1,84.473564,85.016825,84.129729,84.927427,86.91839865,86.61424586,null,null,null,true],[329,-70,"2006-06-15",1,85.216249,86.894168,85.174989,86.729127,86.90037278,86.61538896,null,null,null,true],[330,-69,"2006-06-16",1,86.470454,86.726019,85.966233,86.097469,86.82390575,86.61023553,null,null,null,true],[331,-68,"2006-06-19",1,86.615504,86.670761,85.337684,85.42057,86.69025473,86.59839806,null,null,null,true],[332,-67,"2006-06-20",1,85.655412,86.207983,85.455105,85.710669,86.59696085,86.58956493,null,null,null,true],[333,-66,"2006-06-21",1,85.648505,86.822718,85.620876,86.346126,86.57307181,86.58714265,null,null,null,true],[334,-65,"2006-06-22",1,86.304683,86.380662,85.676134,85.966233,86.51527764,86.58096445,null,null,null,true],[335,-64,"2006-06-23",1,85.876441,86.546433,85.669226,85.952419,86.46167206,86.57471027,null,null,null,true],[336,-63,"2006-06-26",1,86.02149,86.380662,85.821183,86.332312,86.44935205,86.57229834,null,null,null,true],[337,-62,"2006-06-27",1,86.346126,86.539526,85.489641,85.586341,86.36716052,86.56248782,null,null,null,true],[338,-61,"2006-06-28",1,85.779741,86.180355,85.406755,86.16654,86.34805381,86.55854804,null,null,null,true],[339,-60,"2006-06-29",1,86.477362,87.962396,86.45664,87.907139,86.49653811,86.57196686,null,null,null,true],[340,-59,"2006-06-30",1,88.045282,88.176517,87.693018,87.87951,86.62824972,86.58497724,null,null,null,true],[341,-58,"2006-07-03",1,88.017653,88.418267,87.934768,88.273217,86.78491327,86.60177564,null,null,null,true],[342,-57,"2006-07-05",1,87.920953,88.031467,87.389104,87.768996,86.87863543,86.61338978,null,null,null,true],[343,-56,"2006-07-06",1,87.858789,88.307753,87.775903,88.02456,86.98777111,86.62743127,null,null,null,true],[344,-55,"2006-07-07",1,87.851882,88.107446,87.23024,87.451268,87.03191367,86.63562865,null,null,null,true],[345,-54,"2006-07-10",1,87.679203,88.017653,87.313125,87.617039,87.08763989,86.64539393,null,null,null,true],[346,-53,"2006-07-11",1,87.451268,88.003839,86.98849,88.003839,87.17489695,86.65891079,null,null,null,true],[347,-52,"2006-07-12",1,87.865696,87.996932,86.836533,87.064468,87.16437991,86.66294619,null,null,null,true],[348,-51,"2006-07-13",1,86.684576,86.808904,85.648505,85.648505,87.02001087,86.65285225,null,null,null,true],[349,-50,"2006-07-14",1,85.759019,85.828091,84.84037,85.316962,86.85781574,86.63955981,null,null,null,true],[350,-49,"2006-07-17",1,85.303148,85.717576,85.061398,85.192634,86.699227,86.62516254,null,null,null,true],[351,-48,"2006-07-18",1,85.468919,85.683041,84.536456,85.627784,86.59718481,86.61523837,null,null,null,true],[352,-47,"2006-07-19",1,85.772834,87.209518,85.457868,86.815811,86.61800635,86.61723412,null,null,null,true],[353,-46,"2006-07-20",1,87.112818,87.237147,86.104376,86.221797,86.58027213,86.61329942,null,null,null,true],[354,-45,"2006-07-21",1,86.442826,86.470454,85.524177,85.613969,86.48824326,86.60335583,null,null,null,true],[355,-44,"2006-07-24",1,85.952419,87.250961,85.952419,87.174982,86.55364695,86.60904366,null,null,null,true],[356,-43,"2006-07-25",1,87.016118,87.92786,86.836533,87.485804,86.64242381,86.61776764,null,null,null,true],[357,-42,"2006-07-26",1,87.437454,88.031467,87.154261,87.603225,86.73392869,86.62757319,null,null,null,true],[358,-41,"2006-07-27",1,87.948582,88.197239,87.168075,87.520339,86.80882491,86.63645643,null,null,null,true],[359,-40,"2006-07-28",1,87.713739,88.50806,87.623946,88.397546,86.96013168,86.65397971,null,null,null,true],[360,-39,"2006-07-31",1,88.176517,88.383732,87.409825,88.307753,87.08847656,86.67043516,null,null,null,true],[361,-38,"2006-08-01",1,87.955489,87.983118,87.444361,87.872603,87.16315527,86.68239703,null,null,null,true],[362,-37,"2006-08-02",1,88.12126,88.729088,88.100539,88.466617,87.28729448,86.70015046,null,null,null,true],[363,-36,"2006-08-03",1,87.948582,88.791253,87.824253,88.70146,87.42197691,86.72006399,null,null,null,true],[364,-35,"2006-08-04",1,89.143517,89.399081,88.052189,88.549503,87.52936035,86.73826737,null,null,null,true],[365,-34,"2006-08-07",1,88.342289,88.466617,87.996932,88.376824,87.61007118,86.75457141,null,null,null,true],[366,-33,"2006-08-08",1,88.473524,88.729088,87.686111,88.003839,87.64757287,86.76700194,null,null,null,true],[367,-32,"2006-08-09",1,88.549503,88.825788,87.451268,87.706832,87.6532166,86.77635348,null,null,null,true],[368,-31,"2006-08-10",1,87.396011,88.066003,87.223332,87.97621,87.68397788,86.78829235,null,null,null,true],[369,-30,"2006-08-11",1,87.838068,87.858789,87.299311,87.727553,87.68812789,86.79763823,null,null,null,true],[370,-29,"2006-08-14",1,88.155796,88.521874,87.665389,87.796625,87.69846095,86.80757839,null,null,null,true],[371,-28,"2006-08-15",1,88.55641,89.012281,88.342289,88.84651,87.80779895,86.82786627,null,null,null,true],[372,-27,"2006-08-16",1,89.323102,89.716809,89.129702,89.647738,87.98303124,86.85592469,null,null,null,true],[373,-26,"2006-08-17",1,89.502688,90.048352,89.440524,89.813509,88.15736246,86.88535339,null,null,null,true],[374,-25,"2006-08-18",1,89.924023,90.26938,89.509595,90.26938,88.35850698,86.9190253,null,null,null,true],[375,-24,"2006-08-21",1,89.917116,89.986187,89.654645,89.88258,88.5036568,86.94851341,null,null,null,true],[376,-23,"2006-08-22",1,89.751345,90.151959,89.571759,89.875673,88.63432501,86.97763937,null,null,null,true],[377,-22,"2006-08-23",1,89.917116,90.096702,89.233309,89.627016,88.728867,87.00400133,null,null,null,true],[378,-21,"2006-08-24",1,89.78588,89.861859,89.378359,89.551038,88.807169,87.02934498,null,null,null,true],[379,-20,"2006-08-25",1,89.544131,89.965466,89.481966,89.661552,88.88853881,87.05553609,null,null,null,true],[380,-19,"2006-08-28",1,89.551038,90.359173,89.544131,90.089794,89.00294407,87.08572771,null,null,null,true],[381,-18,"2006-08-29",1,90.131237,90.36608,89.661552,90.193402,89.11632102,87.11664985,null,null,null,true],[382,-17,"2006-08-30",1,90.393709,90.51113,90.17268,90.248659,89.22416273,87.14781412,null,null,null,true],[383,-16,"2006-08-31",1,90.379894,90.476594,90.193402,90.234844,89.32041809,87.17853083,null,null,null,true],[384,-15,"2006-09-01",1,90.580201,90.884115,90.372987,90.773601,89.45881646,87.21430267,null,null,null,true],[385,-14,"2006-09-05",1,90.835765,91.070608,90.621644,90.94628,89.60047965,87.25143678,null,null,null,true],[386,-13,"2006-09-06",1,90.55948,90.594016,90.020723,90.145052,89.65234369,87.28022897,null,null,null,true],[387,-12,"2006-09-07",1,89.83423,90.186494,89.343824,89.730623,89.65979886,87.304611,null,null,null,true],[388,-11,"2006-09-08",1,89.848045,90.110516,89.675366,89.986187,89.69088344,87.33129335,null,null,null,true],[389,-10,"2006-09-11",1,89.696088,90.26938,89.433616,90.07598,89.72755931,87.35860366,null,null,null,true],[390,-9,"2006-09-12",1,90.179587,91.063701,90.047039,90.960094,89.84494356,87.39443939,null,null,null,true],[391,-8,"2006-09-13",1,90.925558,91.485036,90.842672,91.326172,89.98601294,87.4335611,null,null,null,true],[392,-7,"2006-09-14",1,91.146587,91.339986,91.001537,91.333079,90.11430494,87.47236228,null,null,null,true],[393,-6,"2006-09-15",1,91.790471,91.845971,91.353406,91.547657,90.25081466,87.51291247,null,null,null,true],[394,-5,"2006-09-18",1,91.429719,91.845971,91.332594,91.672533,90.38621641,87.55430173,null,null,null,true],[395,-4,"2006-09-19",1,91.658658,91.665595,90.930217,91.443594,90.48691904,87.59300116,null,null,null,true],[396,-3,"2006-09-20",1,91.748845,92.109597,91.617032,91.929221,90.62428113,87.63614762,null,null,null,true],[397,-2,"2006-09-21",1,91.998597,92.095722,91.17303,91.485219,90.70627521,87.67444684,null,null,null,true],[398,-1,"2006-09-22",1,91.346469,91.353406,90.881654,91.207718,90.75403167,87.70960377,null,null,null,true],[399,0,"2006-09-25",1,91.388094,92.165097,90.916342,91.908409,90.86397237,87.75138292,null,null,null,true],[400,1,"2006-09-26",1,91.922284,92.685412,91.852908,92.671537,91.03612138,87.80033968,100714.37959696,100714.37959696,1,false],[401,2,"2006-09-27",1,92.609099,92.942101,92.456474,92.782538,91.20244677,87.84991379,100835.0142299,100835.0142299,1,false],[402,3,"2006-09-28",1,92.782538,92.955976,92.463411,92.74785,91.34962803,87.89864948,100797.31570333,100797.31570333,1,false],[403,4,"2006-09-29",1,92.824163,92.921288,92.602162,92.671537,91.47552412,87.9461409,100714.37959696,100714.37959696,1,false],[404,5,"2006-10-02",1,92.643787,92.844975,91.811283,92.32466,91.55639421,87.98970825,100337.39759167,100337.39759167,1,false],[405,6,"2006-10-03",1,92.192847,92.872725,92.026347,92.518911,91.64806247,88.03477494,100548.50738422,100548.50738422,1,false],[406,7,"2006-10-04",1,92.428723,93.656666,92.32466,93.601166,91.83407233,88.09016192,101724.6898931,101724.6898931,1,false],[407,8,"2006-10-05",1,93.601166,93.941105,93.483228,93.781542,92.01954563,88.14679257,101920.72049238,101920.72049238,1,false],[408,9,"2006-10-06",1,93.621979,93.726042,93.240415,93.663604,92.17612262,88.20168621,101792.54680621,101792.54680621,1,false],[409,10,"2006-10-09",1,93.552603,93.864792,93.406915,93.719104,92.32307323,88.25658589,101852.86357928,101852.86357928,1,false],[410,11,"2006-10-10",1,93.732979,93.968855,93.545666,93.84398,92.46792149,88.31218185,101988.57740549,101988.57740549,1,false],[411,12,"2006-10-11",1,93.545666,93.95498,93.171039,93.732979,92.58840316,88.36612013,101867.94277255,101867.94277255,1,false],[412,13,"2006-10-12",1,93.968855,94.620983,93.934168,94.54467,92.77471429,88.42759824,102750.07938251,102750.07938251,1,false],[413,14,"2006-10-13",1,94.46142,94.842984,94.37817,94.787484,92.96640664,88.49088069,103013.96689489,103013.96689489,1,false],[414,15,"2006-10-16",1,94.711171,95.07886,94.641796,94.933172,93.15371763,88.55498309,103172.29896761,103172.29896761,1,false],[415,16,"2006-10-17",1,94.676483,94.836047,94.121481,94.634858,93.29477862,88.61547936,102848.09468215,102848.09468215,1,false],[416,17,"2006-10-18",1,95.071923,95.300861,94.419795,94.759734,93.43429818,88.67661622,102983.80850836,102983.80850836,1,false],[417,18,"2006-10-19",1,94.620983,94.960922,94.509983,94.91236,93.57506597,88.73866342,103149.6807211,103149.6807211,1,false],[418,19,"2006-10-20",1,94.91236,95.009485,94.579358,94.933172,93.7044094,88.80030032,103172.29896761,103172.29896761,1,false],[419,20,"2006-10-23",1,94.738921,95.599175,94.620983,95.370237,93.86305965,88.86567283,103647.29627254,103647.29627254,1,false],[420,21,"2006-10-24",1,95.238423,95.689363,95.196798,95.654675,94.03368968,88.93322509,103956.42027793,103956.42027793,1,false],[421,22,"2006-10-25",1,95.55755,96.022364,95.397987,95.980739,94.21912295,89.0033496,104310.78294993,104310.78294993,1,false],[422,23,"2006-10-26",1,96.195803,96.431679,95.724051,96.279053,94.41530676,89.07574466,104634.98723538,104634.98723538,1,false],[423,24,"2006-10-27",1,96.161115,96.25824,95.481237,95.675488,94.53532402,89.14141375,103979.03961123,103979.03961123,1,false],[424,25,"2006-10-30",1,95.50205,95.876676,95.321674,95.606113,94.63730393,89.20573912,103903.64364489,103903.64364489,1,false],[425,26,"2006-10-31",1,95.786488,95.918301,95.217611,95.592238,94.72825003,89.26928637,103888.56445162,103888.56445162,1,false],[426,27,"2006-11-01",1,95.890551,95.952989,94.849922,94.947047,94.74908784,89.3257815,103187.37816088,103187.37816088,1,false],[427,28,"2006-11-02",1,94.704234,95.05111,94.600171,94.891547,94.76265538,89.38116225,103127.0613878,103127.0613878,1,false],[428,29,"2006-11-03",1,95.231486,95.314736,94.086793,94.725046,94.75907353,89.43433522,102946.10998179,102946.10998179,1,false],[429,30,"2006-11-06",1,95.016422,95.932177,95.009485,95.793426,94.85758329,89.49760976,104107.21329741,104107.21329741,1,false],[430,31,"2006-11-07",1,95.876676,96.417804,95.737926,96.161115,94.98172917,89.56391329,104506.8135492,104506.8135492,1,false],[431,32,"2006-11-08",1,95.737926,96.466366,94.947047,96.369241,95.11387315,89.631628,104733.00253502,104733.00253502,1,false],[432,33,"2006-11-09",1,96.438616,96.528804,95.66855,95.862801,95.18519961,89.69362972,104182.60926375,104182.60926375,1,false],[433,34,"2006-11-10",1,95.835051,95.973802,95.543675,95.904426,95.25369736,89.75542869,104227.84684355,104227.84684355,1,false],[434,35,"2006-11-13",1,95.862801,96.459429,95.786488,96.140302,95.3381359,89.81895976,104484.19421591,104484.19421591,1,false],[435,36,"2006-11-14",1,96.410866,96.945056,95.821176,96.861806,95.48324734,89.88903784,105268.31661302,105268.31661302,1,false],[436,37,"2006-11-15",1,96.827118,97.437621,96.799368,97.139307,95.64096731,89.96117982,105569.90156518,105569.90156518,1,false],[437,38,"2006-11-16",1,97.430683,97.597184,96.771618,97.389058,95.80745213,90.03508905,105841.3281308,105841.3281308,1,false],[438,39,"2006-11-17",1,97.076869,97.423746,96.938119,97.416808,95.96072412,90.10853899,105871.48651734,105871.48651734,1,false],[439,40,"2006-11-20",1,97.333558,97.638809,97.0845,97.472308,96.10468449,90.18181033,105931.80329041,105931.80329041,1,false],[440,41,"2006-11-21",1,97.465371,97.590246,97.32662,97.569434,96.24418444,90.25531902,106037.35873008,106037.35873008,1,false],[441,42,"2006-11-22",1,97.645747,97.930185,97.472308,97.763685,96.38889878,90.33002913,106248.46852263,106248.46852263,1,false],[442,43,"2006-11-24",1,97.291933,97.708184,97.264182,97.368245,96.48216985,90.40006113,105818.7087975,105818.7087975,1,false],[443,44,"2006-11-27",1,97.319683,97.368245,96.001552,96.029302,96.43903958,90.45607347,104363.56066976,104363.56066976,1,false],[444,45,"2006-11-28",1,95.904426,96.542679,95.814239,96.445554,96.43966,90.5156703,104815.93864139,104815.93864139,1,false],[445,46,"2006-11-29",1,96.757743,97.493121,96.489122,97.451496,96.53602533,90.58468349,105909.1850439,105909.1850439,1,false],[446,47,"2006-11-30",1,97.430683,97.853873,96.958931,97.493121,96.6271773,90.65342416,105954.42262371,105954.42262371,1,false],[447,48,"2006-12-01",1,97.493121,97.583309,96.410866,97.278058,96.68916594,90.71934091,105720.69458465,105720.69458465,1,false],[448,49,"2006-12-04",1,97.29887,98.200749,97.284995,98.020373,96.81594756,90.791988,106527.43414149,106527.43414149,1,false],[449,50,"2006-12-05",1,98.207687,98.485188,97.999561,98.443563,96.97095856,90.86812307,106987.35225315,106987.35225315,1,false],[450,51,"2006-12-06",1,98.42275,98.561501,98.166061,98.360312,97.10327793,90.94267222,106896.87600675,106896.87600675,1,false],[451,52,"2006-12-07",1,98.533751,98.721064,97.895498,97.930185,97.18203099,91.01219971,106429.41884185,106429.41884185,1,false],[452,53,"2006-12-08",1,97.909373,98.443563,97.666559,98.110561,97.27046242,91.08283017,106625.44944113,106625.44944113,1,false],[453,54,"2006-12-11",1,98.110561,98.575376,98.055061,98.395,97.37756123,91.15558808,106934.57453331,106934.57453331,1,false],[454,55,"2006-12-12",1,98.297875,98.42275,97.742872,98.318687,97.46719226,91.22686269,106851.63842694,106851.63842694,1,false],[455,56,"2006-12-13",1,98.672501,98.748814,98.207687,98.42275,97.55819776,91.29846356,106964.73291985,106964.73291985,1,false],[456,57,"2006-12-14",1,98.415813,99.373192,98.401938,99.289941,97.72312569,91.37798075,107907.18630289,107907.18630289,1,false],[457,58,"2006-12-15",1,99.508051,99.682456,99.229005,99.298766,97.87318667,91.45679453,107916.7772132,107916.7772132,1,false],[458,59,"2006-12-18",1,99.43829,99.675479,98.887172,99.026696,97.9830447,91.53211694,107621.0946105,107621.0946105,1,false],[459,60,"2006-12-19",1,98.747649,99.452242,98.496507,99.215052,98.10037873,91.60856405,107825.79778363,107825.79778363,1,false],[460,61,"2006-12-20",1,99.256909,99.522004,99.068553,99.159243,98.20122295,91.68369518,107765.14519285,107765.14519285,1,false],[461,62,"2006-12-21",1,99.249933,99.361552,98.587197,98.796482,98.25791428,91.75446918,107370.90063579,107370.90063579,1,false],[462,63,"2006-12-22",1,98.810435,98.817411,98.133746,98.189556,98.25140397,91.8184999,106711.3003148,106711.3003148,1,false],[463,64,"2006-12-26",1,98.231413,98.789506,98.210484,98.768578,98.30065864,91.8876549,107340.57488379,107340.57488379,1,false],[464,65,"2006-12-27",1,98.970886,99.480147,98.942982,99.417361,98.40701125,91.96257735,108045.66491956,108045.66491956,1,false],[465,66,"2006-12-28",1,99.347599,99.549908,99.0546,99.208076,98.48330313,92.03467187,107818.21634563,107818.21634563,1,false],[466,67,"2006-12-29",1,99.131338,99.43829,98.663935,98.796482,98.51312969,92.10195356,107370.90063579,107370.90063579,1,false],[467,68,"2007-01-03",1,99.235981,99.661527,98.063985,98.622078,98.52350572,92.16683042,107181.36033865,107181.36033865,1,false],[468,69,"2007-01-04",1,98.524412,99.096457,98.091889,98.831363,98.55282546,92.23314418,107408.80891257,107408.80891257,1,false],[469,70,"2007-01-05",1,98.594173,98.643007,97.931437,98.043056,98.50427599,92.29095424,106552.08576966,106552.08576966,1,false],[470,71,"2007-01-08",1,98.238389,98.649983,97.840747,98.496507,98.50353608,92.35270104,107044.89119429,107044.89119429,1,false],[471,72,"2007-01-09",1,98.580221,98.78253,97.94539,98.412793,98.49489388,92.41300046,106953.91176472,106953.91176472,1,false],[472,73,"2007-01-10",1,98.070961,98.761601,97.875628,98.740673,98.51830142,92.47596238,107310.248045,107310.248045,1,false],[473,74,"2007-01-11",1,98.754625,99.494099,98.712768,99.173195,98.58067224,92.54260151,107780.30806885,107780.30806885,1,false],[474,75,"2007-01-12",1,99.145291,99.926621,99.138314,99.926621,98.70885783,92.61607434,108599.12293497,108599.12293497,1,false],[475,76,"2007-01-16",1,99.808027,100.066145,99.570837,99.731289,98.80623223,92.68687249,108386.83832384,108386.83832384,1,false],[476,77,"2007-01-17",1,99.654551,100.080097,99.570837,99.773146,98.89831926,92.75738268,108432.32803862,108432.32803862,1,false],[477,78,"2007-01-18",1,99.877788,99.940574,99.277838,99.43829,98.94974504,92.82385937,108068.41032034,108068.41032034,1,false],[478,79,"2007-01-19",1,99.43829,99.828955,99.38248,99.633622,99.01487618,92.8916182,108280.69493148,108280.69493148,1,false],[479,80,"2007-01-22",1,99.808027,99.828955,99.012743,99.326671,99.04457092,92.95564858,107947.10405199,107947.10405199,1,false],[480,81,"2007-01-23",1,99.242957,99.815003,99.103434,99.61967,99.09934226,93.02195725,108265.53205548,108265.53205548,1,false],[481,82,"2007-01-24",1,99.738265,100.442858,99.696408,100.421929,99.22530291,93.09558881,109137.41807439,109137.41807439,1,false],[482,83,"2007-01-25",1,100.345191,100.401001,99.068553,99.242957,99.22698425,93.15675665,107856.12462242,107856.12462242,1,false],[483,84,"2007-01-26",1,99.459218,99.515027,98.768578,99.173195,99.22186146,93.21662171,107780.30806885,107780.30806885,1,false],[484,85,"2007-01-29",1,99.194124,99.61967,98.880196,99.096457,99.20991818,93.27512753,107696.91007728,107696.91007728,1,false],[485,86,"2007-01-30",1,99.305742,99.661527,99.103434,99.612694,99.24827778,93.33818789,108257.95061748,108257.95061748,1,false],[486,87,"2007-01-31",1,99.501075,100.5475,99.340623,100.282406,99.34676618,93.40728459,108985.78605404,108985.78605404,1,false],[487,88,"2007-02-01",1,100.561453,100.917237,100.394025,100.882356,99.49301283,93.48166341,109637.80493702,109637.80493702,1,false],[488,89,"2007-02-02",1,100.96607,101.119546,100.721904,101.02188,99.63861923,93.55669044,109789.43804416,109789.43804416,1,false],[489,90,"2007-02-05",1,100.945142,101.11257,100.694,101.049784,99.77301587,93.63124859,109819.76379616,109819.76379616,1,false],[490,91,"2007-02-06",1,101.133498,101.175355,100.687024,101.077689,99.89727046,93.70534252,109850.09063495,109850.09063495,1,false],[491,92,"2007-02-07",1,101.238141,101.405569,100.854452,101.300926,100.03095194,93.78092047,110092.70208487,110092.70208487,1,false],[492,93,"2007-02-08",1,101.000951,101.238141,100.645167,101.168379,100.13927833,93.85442752,109948.65150251,109948.65150251,1,false],[493,94,"2007-02-09",1,101.196284,101.38464,100.031264,100.414953,100.16553306,93.91970638,109129.83663639,109129.83663639,1,false],[494,95,"2007-02-12",1,100.414953,100.484715,99.891741,100.073121,100.15673191,93.98093438,108758.33748011,108758.33748011,1,false],[495,96,"2007-02-13",1,100.296358,101.084665,100.289382,100.917237,100.22916096,94.04995232,109675.71321381,109675.71321381,1,false],[496,97,"2007-02-14",1,101.014903,101.782282,101.000951,101.579973,100.35780973,94.1248779,110395.96721236,110395.96721236,1,false],[497,98,"2007-02-15",1,101.62183,101.817163,101.454402,101.71252,100.48682976,94.20037682,110540.01779472,110540.01779472,1,false],[498,99,"2007-02-16",1,101.461378,101.684616,101.314879,101.663687,100.5989114,94.27463862,110486.94664193,110486.94664193,1,false],[499,100,"2007-02-20",1,101.545092,101.991567,100.498667,101.879948,100.72091488,94.35031334,110721.97665385,110721.97665385,1,false],[500,101,"2007-02-21",1,101.579973,101.900877,101.398593,101.838091,100.82731261,94.42481859,110676.48693907,110676.48693907,1,false],[501,102,"2007-02-22",1,101.886924,102.145043,101.273022,101.761353,100.91626884,94.49781893,110593.0889475,110593.0889475,1,false],[502,103,"2007-02-23",1,101.670663,101.705544,100.980023,101.363712,100.95888247,94.56613627,110160.93720044,110160.93720044,1,false],[503,104,"2007-02-26",1,101.733449,101.817163,100.980023,101.273022,100.98880052,94.63287146,110062.37633287,110062.37633287,1,false],[504,105,"2007-02-27",1,100.373096,100.596333,96.968726,97.422177,100.64912209,94.66062574,105877.32148589,105877.32148589,1,false],[505,106,"2007-02-28",1,97.938414,99.047624,97.52682,98.315127,100.42683684,94.69698894,106847.76945916,106847.76945916,1,false],[506,107,"2007-03-01",1,97.205916,98.538364,96.305991,98.022128,100.19781695,94.7300749,106529.34145566,106529.34145566,1,false],[507,108,"2007-03-02",1,97.701224,98.12677,96.731537,96.738513,99.86835943,94.75005936,105134.32317334,105134.32317334,1,false],[508,109,"2007-03-05",1,96.222276,97.373344,95.803706,95.817659,99.48257844,94.76068224,104133.54944807,104133.54944807,1,false],[509,110,"2007-03-06",1,96.815251,97.750057,96.073684,97.457058,99.28967173,94.78751185,105915.22976267,105915.22976267,1,false],[510,111,"2007-03-07",1,97.38032,97.987247,97.247773,97.359392,99.10583557,94.8131027,105809.08745711,105809.08745711,1,false],[511,112,"2007-03-08",1,98.043056,98.475579,97.715176,98.18258,99.01790647,94.84662983,106703.7188768,106703.7188768,1,false],[512,113,"2007-03-09",1,98.580221,98.656959,97.722152,98.210484,98.94100909,94.88010102,106734.0446288,106734.0446288,1,false],[513,114,"2007-03-12",1,97.959342,98.60115,97.777962,98.356984,98.88538765,94.91469687,106893.25917394,106893.25917394,1,false],[514,115,"2007-03-13",1,97.791914,98.203508,96.299014,96.445514,98.65301873,94.92992888,104815.89516984,104815.89516984,1,false],[515,116,"2007-03-14",1,96.571085,97.219868,95.399089,97.164059,98.51121304,94.95215903,105596.80175918,105596.80175918,1,false],[516,117,"2007-03-15",1,96.947798,97.659367,96.829203,97.296606,98.39553618,94.97548686,105740.85234154,105740.85234154,1,false],[517,118,"2007-03-16",1,97.570646,97.794769,96.737188,97.024346,98.26494664,94.99587352,105444.96324898,105444.96324898,1,false],[518,119,"2007-03-19",1,97.535627,98.285039,97.035972,98.193989,98.25818877,95.02769556,106716.11804913,106716.11804913,1,false],[519,120,"2007-03-20",1,98.109942,98.789316,98.025896,98.733285,98.30343603,95.0645671,107302.21885006,107302.21885006,1,false],[520,121,"2007-03-21",1,98.824335,100.610317,98.628227,100.358179,98.49912584,95.11723986,109068.13529451,109068.13529451,1,false],[521,122,"2007-03-22",1,100.491252,100.631329,100.007986,100.281136,98.66884109,95.16862191,108984.40583238,108984.40583238,1,false],[522,123,"2007-03-23",1,100.351175,100.722379,100.260125,100.428217,98.8364007,95.22095619,109144.25180176,109144.25180176,1,false],[523,124,"2007-03-26",1,100.505259,100.610317,99.517716,100.295144,98.97532863,95.27144562,108999.62956855,108999.62956855,1,false],[524,125,"2007-03-27",1,100.239113,100.267129,99.727832,100.057013,99.07834619,95.3190632,108740.83148767,108740.83148767,1,false],[525,126,"2007-03-28",1,99.552736,99.783863,98.936397,99.328613,99.10218113,95.35895922,107949.21459565,107949.21459565,1,false],[526,127,"2007-03-29",1,99.83289,99.881917,98.88737,99.43367,99.1337515,95.39950361,108063.38935653,108063.38935653,1,false],[527,128,"2007-03-30",1,99.622774,100.043005,98.446127,99.454682,99.16431631,95.43985364,108086.22496078,108086.22496078,1,false],[528,129,"2007-04-02",1,99.566743,99.776859,98.677254,99.566743,99.20264266,95.48091722,108208.01158974,108208.01158974,1,false],[529,130,"2007-04-03",1,100.134055,100.841444,100.092032,100.638333,99.33937507,95.53223479,109372.6034971,109372.6034971,1,false],[530,131,"2007-04-04",1,100.638333,100.820433,100.267129,100.750394,99.47375783,95.58415677,109494.39012606,109494.39012606,1,false],[531,132,"2007-04-05",1,100.624325,101.163621,100.582302,101.023544,99.62135651,95.63828002,109791.24646057,109791.24646057,1,false],[532,133,"2007-04-09",1,101.310702,101.41576,100.96051,101.163621,99.76823884,95.69325854,109943.48056186,109943.48056186,1,false],[533,134,"2007-04-10",1,101.086579,101.450779,101.044556,101.282687,99.912472,95.74887475,110072.8801457,110072.8801457,1,false],[534,135,"2007-04-11",1,101.429768,101.457783,100.533275,100.86946,100.00361371,95.79982584,109623.78970989,109623.78970989,1,false],[535,136,"2007-04-12",1,100.673352,101.499806,100.393198,101.317706,100.12876536,95.85473012,110110.93839932,110110.93839932,1,false],[536,137,"2007-04-13",1,101.485799,101.77996,101.107591,101.77996,100.28602199,95.91368763,110613.31082492,110613.31082492,1,false],[537,138,"2007-04-16",1,102.137157,102.858553,102.130153,102.746492,100.52035247,95.98167574,111663.7268846,111663.7268846,1,false],[538,139,"2007-04-17",1,102.935596,103.236761,102.711472,103.019642,100.75838004,96.05170525,111960.58321911,111960.58321911,1,false],[539,140,"2007-04-18",1,102.676453,103.446877,102.655442,103.145711,100.9857449,96.12229237,112097.59358424,112097.59358424,1,false],[540,141,"2007-04-19",1,102.641434,103.236761,102.508361,103.117696,101.18878786,96.19189838,112067.14719869,112067.14719869,1,false],[541,142,"2007-04-20",1,103.811077,104.091231,102.987354,104.091231,101.46521102,96.2704987,113125.17403967,113125.17403967,1,false],[542,143,"2007-04-23",1,103.916135,104.168273,103.635981,103.699015,101.67795425,96.34441429,112698.91812133,112698.91812133,1,false],[543,144,"2007-04-24",1,103.818081,103.937146,103.18073,103.741039,101.87443851,96.41801255,112744.58932983,112744.58932983,1,false],[544,145,"2007-04-25",1,104.168273,104.819632,103.673311,104.693562,102.14292646,96.50035632,113779.78056656,113779.78056656,1,false],[545,146,"2007-04-26",1,104.700566,104.917685,104.427416,104.812628,102.39718375,96.58306549,113909.1801504,113909.1801504,1,false],[546,147,"2007-04-27",1,104.420412,104.875662,104.245316,104.728582,102.61922168,96.66411541,113817.83990698,113817.83990698,1,false],[547,148,"2007-04-30",1,104.805624,104.875662,103.804073,103.860104,102.73740095,96.73571728,112873.98782688,112873.98782688,1,false],[548,149,"2007-05-01",1,103.951154,104.686558,103.425865,104.12625,102.86967229,96.80925492,113163.2322933,113163.2322933,1,false],[549,150,"2007-05-02",1,104.287339,105.022743,104.182281,104.735585,103.04737826,96.88812388,113825.45068827,113825.45068827,1,false],[550,151,"2007-05-03",1,105.036751,105.337917,104.392397,105.302897,103.26218957,96.97185296,114441.99896154,114441.99896154,1,false],[551,152,"2007-05-04",1,105.583051,105.842194,105.211847,105.702117,103.49456361,97.05872126,114875.86674796,114875.86674796,1,false],[552,153,"2007-05-07",1,105.674101,105.898225,105.625074,105.723128,103.70680784,97.14493427,114898.70126542,114898.70126542,1,false],[553,154,"2007-05-08",1,105.463986,105.702117,105.148813,105.583051,103.88549766,97.22889563,114746.46716412,114746.46716412,1,false],[554,155,"2007-05-09",1,105.506009,107.032848,105.316905,105.870209,104.07451779,97.31487884,115058.5472348,115058.5472348,1,false],[555,156,"2007-05-10",1,105.569044,105.772155,104.546481,104.763601,104.14014476,97.38899548,113855.8981606,113855.8981606,1,false],[556,157,"2007-05-11",1,104.882666,105.709121,104.861655,105.660094,104.28490183,97.47129497,114830.19662625,114830.19662625,1,false],[557,158,"2007-05-14",1,105.660094,105.968263,104.910682,105.428967,104.39386042,97.55047579,114579.01041345,114579.01041345,1,false],[558,159,"2007-05-15",1,105.548032,106.223904,105.190836,105.456982,104.49511009,97.62914749,114609.456799,114609.456799,1,false],[559,160,"2007-05-16",1,105.618071,106.19939,105.323909,106.178379,104.65542142,97.71421447,115393.46290972,115393.46290972,1,false],[560,161,"2007-05-17",1,106.024294,106.430517,105.83519,105.968263,104.78045395,97.79634431,115165.11121438,115165.11121438,1,false],[561,162,"2007-05-18",1,106.465537,106.892771,106.325459,106.892771,104.981627,97.88685601,116169.85606557,116169.85606557,1,false],[562,163,"2007-05-21",1,106.864756,107.320006,106.808235,106.836741,105.15830453,97.9759096,116108.96329448,116108.96329448,1,false],[563,164,"2007-05-22",1,106.948802,107.270979,106.724679,106.752694,105.31015114,98.06324079,116017.62196428,116017.62196428,1,false],[564,165,"2007-05-23",1,107.123898,107.50911,106.710671,106.766702,105.44887027,98.14984239,116032.84570044,116032.84570044,1,false],[565,166,"2007-05-24",1,106.829737,107.305999,105.576047,105.800171,105.48232748,98.22596506,114982.43072754,114982.43072754,1,false],[566,167,"2007-05-25",1,106.101336,106.47254,105.884217,106.241413,105.55462134,98.30572076,115461.96754889,115461.96754889,1,false],[567,168,"2007-05-29",1,106.41651,106.808725,106.073321,106.626625,105.65671693,98.38851583,115880.61159915,115880.61159915,1,false],[568,169,"2007-05-30",1,106.080325,107.537126,105.996279,107.495103,105.83180132,98.47912864,116824.46367925,116824.46367925,1,false],[569,170,"2007-05-31",1,107.621172,107.78226,107.242964,107.383041,105.97953843,98.56772478,116702.6759635,116702.6759635,1,false],[570,171,"2007-06-01",1,107.775257,108.139457,107.516114,107.915334,106.16389991,98.66073582,117281.16598313,117281.16598313,1,false],[571,172,"2007-06-04",1,107.537126,108.132453,107.495103,107.929341,106.33203716,98.75296074,117296.38863251,117296.38863251,1,false],[572,173,"2007-06-05",1,107.677203,107.789264,107.060864,107.502106,106.44347229,98.84001692,116832.07446054,116832.07446054,1,false],[573,174,"2007-06-06",1,107.095883,107.123898,106.283436,106.346471,106.43423407,98.914708,115576.14339656,115576.14339656,1,false],[574,175,"2007-06-07",1,106.150363,106.808725,104.399401,104.427416,106.24310854,98.96956082,113490.53610014,113490.53610014,1,false],[575,176,"2007-06-08",1,104.70757,105.891221,104.420412,105.786163,106.19958992,99.0373877,114967.20699138,114967.20699138,1,false],[576,177,"2007-06-11",1,105.709121,106.423513,105.548032,105.968263,106.17755878,99.10635164,115165.11121438,115165.11121438,1,false],[577,178,"2007-06-12",1,105.527021,106.136356,104.742589,104.812628,106.04756537,99.16313051,113909.1801504,113909.1801504,1,false],[578,179,"2007-06-13",1,105.407955,106.50756,104.863055,106.38149,106.07936772,99.23495498,115614.20165018,115614.20165018,1,false],[579,180,"2007-06-14",1,106.500556,107.242964,106.479544,107.060864,106.17284355,99.31282472,116352.5376392,116352.5376392,1,false],[580,181,"2007-06-15",1,107.718967,108.084736,107.571252,107.669729,106.31540407,99.395978,117014.24524348,117014.24524348,1,false],[581,182,"2007-06-18",1,107.887783,107.894817,107.381334,107.543116,106.43232902,99.47704405,116876.64366529,116876.64366529,1,false],[582,183,"2007-06-19",1,107.30396,107.887783,107.170313,107.810409,106.56357473,99.5599631,117167.13467836,117167.13467836,1,false],[583,184,"2007-06-20",1,108.028463,108.028463,106.185551,106.312163,106.53963076,99.62714917,115538.8578497,115538.8578497,1,false],[584,185,"2007-06-21",1,106.269959,106.994463,105.686135,106.90302,106.57423926,99.6995459,116180.994563,116180.994563,1,false],[585,186,"2007-06-22",1,106.579456,106.755306,105.404774,105.897156,106.50975514,99.76121366,115087.83293,115087.83293,1,false],[586,187,"2007-06-25",1,105.679101,106.389537,104.820951,105.390706,106.40317903,99.81722851,114537.42879085,114537.42879085,1,false],[587,188,"2007-06-26",1,105.657999,105.83385,104.300433,104.307467,106.20358741,99.8619075,113360.17688188,113360.17688188,1,false],[588,189,"2007-06-27",1,104.194923,105.911224,104.145685,105.791645,106.1643548,99.92090986,114973.16476705,114973.16476705,1,false],[589,190,"2007-06-28",1,105.777577,106.502081,105.278162,105.777577,106.12751882,99.97918515,114957.87582357,114957.87582357,1,false],[590,191,"2007-06-29",1,106.143346,106.670898,104.912393,105.812748,106.09754064,100.03723056,114996.09926907,114996.09926907,1,false],[591,192,"2007-07-02",1,106.122244,106.860816,106.051904,106.769374,106.16152477,100.10421706,116035.74959986,116035.74959986,1,false],[592,193,"2007-07-03",1,107.043701,107.268789,106.910054,107.156245,106.25626003,100.17438649,116456.19663258,116456.19663258,1,false],[593,194,"2007-07-05",1,107.198449,107.310994,106.65683,107.043701,106.33125441,100.24273788,116333.88508467,116333.88508467,1,false],[594,195,"2007-07-06",1,107.184381,107.740069,106.86785,107.606422,106.45269894,100.31600837,116945.44391099,116945.44391099,1,false],[595,196,"2007-07-09",1,107.733035,107.873715,107.353198,107.62049,106.56391714,100.38868978,116960.73285448,116960.73285448,1,false],[596,197,"2007-07-10",1,107.121075,107.346164,106.051904,106.157414,106.52520255,100.44609002,115370.67838454,115370.67838454,1,false],[597,198,"2007-07-11",1,106.037836,106.952259,105.876054,106.910054,106.56185507,100.51040807,116188.63903474,116188.63903474,1,false],[598,199,"2007-07-12",1,107.177347,108.851444,107.156245,108.598219,106.75579449,100.5908838,118023.31768729,118023.31768729,1,false],[599,200,"2007-07-13",1,108.724831,109.350859,108.598219,108.921784,106.96207921,100.67377833,118374.96447431,118374.96447431,1,false],[600,201,"2007-07-16",1,109.02026,109.400097,108.731865,108.907716,107.14737795,100.75570806,118359.67553082,118359.67553082,1,false],[601,202,"2007-07-17",1,108.978056,109.730696,108.802206,108.851444,107.30966996,100.83626264,118298.51975686,118298.51975686,1,false],[602,203,"2007-07-18",1,108.485675,108.886614,107.831511,108.654491,107.43774815,100.91405596,118084.47346124,118084.47346124,1,false],[603,204,"2007-07-19",1,109.167975,109.400097,108.851444,109.076532,107.5938228,100.99527463,118543.14285268,118543.14285268,1,false],[604,205,"2007-07-20",1,108.94992,109.202019,107.121075,107.972191,107.62985787,101.06469668,117342.95752848,117342.95752848,1,false],[605,206,"2007-07-23",1,108.450505,108.830342,107.831511,108.30279,107.69394664,101.13671751,117702.24878724,117702.24878724,1,false],[606,207,"2007-07-24",1,107.704899,108.520845,106.04487,106.424707,107.57306668,101.18933432,115661.16939761,115661.16939761,1,false],[607,208,"2007-07-25",1,106.931157,107.191415,105.686135,106.642762,107.48446623,101.24359728,115898.14910846,115898.14910846,1,false],[608,209,"2007-07-26",1,105.643931,106.073006,102.971004,104.117549,107.16380745,101.27219382,113153.77614479,113153.77614479,1,false],[609,210,"2007-07-27",1,104.251195,104.715441,102.028445,102.070649,106.67874474,101.28013864,110929.2283465,110929.2283465,1,false],[610,211,"2007-07-30",1,102.647439,103.969835,102.197262,103.667372,106.39194733,101.30389221,112664.52886637,112664.52886637,1,false],[611,212,"2007-07-31",1,104.335604,105.130448,102.021411,102.499725,106.02125949,101.31579104,111395.54329647,111395.54329647,1,false],[612,213,"2007-08-01",1,102.119888,103.407113,101.254703,102.99914,105.73343859,101.33254078,111938.3018771,111938.3018771,1,false],[613,214,"2007-08-02",1,103.231263,103.934664,102.17616,103.82212,105.55140825,101.35731272,112832.70724474,112832.70724474,1,false],[614,215,"2007-08-03",1,103.597032,103.808052,100.727152,101.149193,105.13214965,101.35524187,109927.80037444,109927.80037444,1,false],[615,216,"2007-08-06",1,101.437588,103.280501,100.255873,102.844392,104.91426797,101.37005929,111770.12349873,111770.12349873,1,false],[616,217,"2007-08-07",1,102.654473,104.806883,102.155058,103.941698,104.82164226,101.39564773,112962.66326439,112962.66326439,1,false],[617,218,"2007-08-08",1,104.391876,105.925292,103.639236,105.390706,104.87583881,101.43539956,114537.42879085,114537.42879085,1,false],[618,219,"2007-08-09",1,103.702542,105.439945,102.197262,102.267602,104.6274353,101.44368018,111143.27464213,111143.27464213,1,false],[619,220,"2007-08-10",1,101.5642,103.048378,100.67088,101.789289,104.35713565,101.44711907,110623.44947674,110623.44947674,1,false],[620,221,"2007-08-13",1,103.048378,103.322705,102.007343,102.155058,104.14741397,101.45416324,111020.96309422,111020.96309422,1,false],[621,222,"2007-08-14",1,102.485657,102.738881,100.389519,100.593505,103.80894645,101.44559948,109323.88493307,109323.88493307,1,false],[622,223,"2007-08-15",1,100.389519,101.613438,98.912375,99.207804,103.37074241,101.42333285,107817.92073911,107817.92073911,1,false],[623,224,"2007-08-16",1,98.328551,100.544267,96.36606,99.95341,103.04528218,101.40870676,108628.23691756,108628.23691756,1,false],[624,225,"2007-08-17",1,102.344976,104.349672,99.451181,101.789289,102.92566378,101.41249364,110623.44947674,110623.44947674,1,false],[625,226,"2007-08-20",1,102.112854,102.323874,100.790458,101.740051,102.81274828,101.41575292,110569.93817453,110569.93817453,1,false],[626,227,"2007-08-21",1,101.711914,102.675575,101.38835,101.944037,102.73001387,101.42100948,110791.62785511,110791.62785511,1,false],[627,228,"2007-08-22",1,102.703711,103.259399,102.225398,103.153888,102.77038284,101.43825205,112106.48025547,112106.48025547,1,false],[628,229,"2007-08-23",1,103.639236,103.85729,102.42235,103.062446,102.79819837,101.45441319,112007.1021228,112007.1021228,1,false],[629,230,"2007-08-24",1,103.03431,104.335604,102.89363,104.335604,102.94461796,101.48308175,113390.75585565,113390.75585565,1,false],[630,231,"2007-08-27",1,103.997971,104.335604,103.21016,103.364909,102.98464568,101.5018064,112335.81549458,112335.81549458,1,false],[631,232,"2007-08-28",1,102.809221,102.872528,100.910036,101.092921,102.80448142,101.49773789,109866.64460049,109866.64460049,1,false],[632,233,"2007-08-29",1,101.550132,103.217195,101.261737,103.076514,102.83038929,101.5134471,112022.39106628,112022.39106628,1,false],[633,234,"2007-08-30",1,102.309806,103.533725,102.21133,102.802187,102.82770335,101.52627039,111724.25558147,111724.25558147,1,false],[634,235,"2007-08-31",1,103.85729,104.455182,103.280501,103.815086,102.9217398,101.54904467,112825.062773,112825.062773,1,false],[635,236,"2007-09-04",1,103.71661,105.496217,103.68144,104.863155,103.10663648,101.58202089,113964.09232325,113964.09232325,1,false],[636,237,"2007-09-05",1,104.244161,104.356706,103.400079,103.955767,103.18750606,101.60564026,112977.95329467,112977.95329467,1,false],[637,238,"2007-09-06",1,104.068311,104.532556,103.484487,104.194923,103.28345053,101.63140426,113237.86533397,113237.86533397,1,false],[638,239,"2007-09-07",1,103.03431,103.322705,102.17616,102.745915,103.23225667,101.64249392,111663.09980752,111663.09980752,1,false],[639,240,"2007-09-10",1,103.062446,103.203126,101.521996,102.548963,103.16718108,101.65151352,111449.05459868,111449.05459868,1,false],[640,241,"2007-09-11",1,102.865494,103.89246,102.788119,103.744746,103.22218726,101.6723417,112748.61805556,112748.61805556,1,false],[641,242,"2007-09-12",1,103.604066,104.412978,103.386011,104.012039,103.29741124,101.69562227,113039.10906862,113039.10906862,1,false],[642,243,"2007-09-13",1,104.490352,105.123414,104.244161,104.743577,103.43514131,101.72595018,113834.1363036,113834.1363036,1,false],[643,244,"2007-09-14",1,104.075345,104.870189,103.920596,104.736543,103.55908433,101.75590633,113826.49183185,113826.49183185,1,false],[644,245,"2007-09-17",1,104.321535,104.72986,103.843222,104.173821,103.61763068,101.77996518,113214.93191874,113214.93191874,1,false],[645,246,"2007-09-18",1,104.687304,107.268789,104.197807,107.240653,103.96268042,101.83430038,116547.93029351,116547.93029351,1,false],[646,247,"2007-09-19",1,107.908885,108.598219,104.173821,107.873715,104.33515991,101.89439406,117235.93492406,117235.93492406,1,false],[647,248,"2007-09-20",1,107.859647,107.922953,106.994463,107.114041,104.59981525,101.94633084,116410.32980211,116410.32980211,1,false],[648,249,"2007-09-21",1,107.925885,108.214021,107.240349,107.402899,104.86677561,102.00062505,116724.25741358,116724.25741358,1,false],[649,250,"2007-09-24",1,107.720931,108.003626,106.971789,107.205012,105.08946479,102.05241,116509.19605731,116509.19605731,1,false],[650,251,"2007-09-25",1,106.583083,107.18381,106.342793,106.992991,105.270753,102.10157001,116278.77402949,116278.77402949,1,false],[651,252,"2007-09-26",1,107.600785,107.968289,106.992991,107.558381,105.48862233,102.15586664,116893.23349486,116893.23349486,1,false],[652,253,"2007-09-27",1,108.067232,108.201512,107.558381,108.194445,105.74631973,102.21595199,117584.5006651,117584.5006651,1,false],[653,254,"2007-09-28",1,108.024828,108.265119,107.409966,107.834009,105.94514728,102.27185306,117192.78289178,117192.78289178,1,false],[654,255,"2007-10-01",1,107.848143,109.367629,107.77747,109.049597,106.24080916,102.3392933,118513.87019893,118513.87019893,1,false],[655,256,"2007-10-02",1,109.268686,109.296955,108.703296,108.901182,106.494178,102.40458572,118352.57445343,118352.57445343,1,false],[656,257,"2007-10-03",1,108.703296,109.127338,108.137906,108.682094,106.70255095,102.46704849,118114.47208984,118114.47208984,1,false],[657,258,"2007-10-04",1,108.915317,109.021328,108.547814,108.851711,106.90723286,102.53057747,118298.80992945,118298.80992945,1,false],[658,259,"2007-10-05",1,109.565516,110.321725,109.282821,110.14504,107.21559544,102.60634327,119704.38527725,119704.38527725,1,false],[659,260,"2007-10-08",1,109.819941,109.890615,109.381764,109.558448,107.43872426,102.67551844,119066.88371777,119066.88371777,1,false],[660,261,"2007-10-09",1,109.968356,110.60442,109.565516,110.590285,107.7388729,102.75427233,120188.27251377,120188.27251377,1,false],[661,262,"2007-10-10",1,110.27932,110.562015,109.834076,110.406533,107.99293577,102.83041423,119988.57291583,119988.57291583,1,false],[662,263,"2007-10-11",1,110.908317,111.325292,109.219214,109.87648,108.17232093,102.90052434,119412.51730289,119412.51730289,1,false],[663,264,"2007-10-12",1,109.869413,110.498409,109.735133,110.484274,108.39250694,102.97598453,120073.06095647,120073.06095647,1,false],[664,265,"2007-10-15",1,110.44187,110.505476,108.795172,109.551381,108.5028759,103.04141136,119059.203382,119059.203382,1,false],[665,266,"2007-10-16",1,109.127338,110.590285,108.463005,108.682094,108.51994429,103.09753756,118114.47208984,118114.47208984,1,false],[666,267,"2007-10-17",1,109.530179,109.60792,107.756268,109.01426,108.56702198,103.15641042,118475.4663465,118475.4663465,1,false],[667,268,"2007-10-18",1,108.44887,108.971856,108.187377,108.618487,108.57192341,103.21075944,118045.34472074,118045.34472074,1,false],[668,269,"2007-10-19",1,108.194445,110.590285,105.770335,105.777403,108.30577861,103.23629818,114957.68672233,114957.68672233,1,false],[669,270,"2007-10-22",1,105.204945,106.547746,105.063598,106.392264,108.12353912,103.26770083,115625.91071168,115625.91071168,1,false],[670,271,"2007-10-23",1,107.042463,107.388764,106.18731,107.254484,108.04077197,103.30737031,116562.96166807,116562.96166807,1,false],[671,272,"2007-10-24",1,106.865778,107.240349,104.597151,107.056597,107.94704102,103.34467605,116347.9003118,116347.9003118,1,false],[672,273,"2007-10-25",1,107.176743,107.629055,105.925817,107.311023,107.88646787,103.38414219,116624.40761461,116624.40761461,1,false],[673,274,"2007-10-26",1,108.173243,108.569016,107.353427,108.569016,107.95147246,103.43573297,117991.58019676,117991.58019676,1,false],[674,275,"2007-10-29",1,108.788104,109.14854,108.519544,108.929452,108.04461336,103.49039684,118383.29797009,118383.29797009,1,false],[675,276,"2007-10-30",1,108.44887,108.660892,108.038963,108.173243,108.05686381,103.53699233,117561.458571,117561.458571,1,false],[676,277,"2007-10-31",1,108.823441,109.735133,108.01776,109.296955,108.17496773,103.59430539,118782.69607919,118782.69607919,1,false],[677,278,"2007-11-01",1,108.335792,108.420601,106.427601,106.738566,108.03816756,103.62559156,116002.26781347,116002.26781347,1,false],[678,279,"2007-11-02",1,107.091934,107.424101,105.452303,106.858711,107.92583837,103.65776191,116132.84004231,116132.84004231,1,false],[679,280,"2007-11-05",1,105.7562,106.830441,104.597151,106.045963,107.74680262,103.6815251,115249.55469669,115249.55469669,1,false],[680,281,"2007-11-06",1,106.61842,107.501842,105.939952,107.473573,107.72078075,103.71925692,116801.06511845,116801.06511845,1,false],[681,282,"2007-11-07",1,106.32159,107.499863,104.279119,104.533544,107.41723439,103.72735928,113605.87481172,113605.87481172,1,false],[682,283,"2007-11-08",1,104.590083,105.51591,102.52641,104.003491,107.09211597,103.73010686,113029.81919878,113029.81919878,1,false],[683,284,"2007-11-09",1,102.964587,104.272052,102.399197,102.575882,106.66199845,103.71862204,111478.30986381,111478.30986381,1,false],[684,285,"2007-11-12",1,102.625353,103.614786,101.55818,101.55818,106.17592051,103.6971251,110372.28282614,110372.28282614,1,false],[685,286,"2007-11-13",1,102.738431,104.81624,102.632421,104.65369,106.03094617,103.70664316,113736.44812736,113736.44812736,1,false],[686,287,"2007-11-14",1,105.459371,105.586583,103.734931,104.363927,105.87218244,103.7131833,113421.53697211,113421.53697211,1,false],[687,288,"2007-11-15",1,103.586516,104.236715,102.137704,102.858577,105.5851724,103.70467975,111785.53959649,111785.53959649,1,false],[688,289,"2007-11-16",1,103.402764,103.515842,102.173041,103.035261,105.34232369,103.69801887,111977.55777188,111977.55777188,1,false],[689,290,"2007-11-19",1,102.674825,102.731364,101.197743,101.600584,104.98596753,103.67714887,110418.36701434,110418.36701434,1,false],[690,291,"2007-11-20",1,101.784336,102.851509,100.434467,102.222513,104.72278139,103.66267488,111094.27242625,111094.27242625,1,false],[691,292,"2007-11-21",1,101.120002,101.706594,100.123502,100.13057,104.28542792,103.62752956,108820.77240437,108820.77240437,1,false],[692,293,"2007-11-23",1,101.112935,102.010492,100.851442,101.862077,104.0546326,103.60996287,110702.55465292,110702.55465292,1,false],[693,294,"2007-11-26",1,102.074098,102.39213,99.409698,99.614651,103.63177721,103.57020852,108260.07746297,108260.07746297,1,false],[694,295,"2007-11-27",1,100.172974,101.226013,99.614651,100.759566,103.35823328,103.54224193,109504.35815205,109504.35815205,1,false],[695,296,"2007-11-28",1,101.904481,104.22258,101.869144,103.982289,103.41766716,103.54662051,110637.89020229,113006.77710468,0,false],[696,297,"2007-11-29",1,103.621853,104.399264,103.25435,104.017626,103.4748061,103.55130713,110637.89020229,113045.18095711,0,false],[697,298,"2007-11-30",1,105.332158,105.91875,104.123637,105.063598,103.62611961,103.5663548,110637.89020229,114181.93151145,0,false],[698,299,"2007-12-03",1,104.731431,104.915183,104.095367,104.370995,103.69706012,103.57436117,110146.97998616,113429.21839467,1,false],[699,300,"2007-12-04",1,103.650123,104.272688,103.402764,103.438101,103.67239735,103.57300534,109162.45879091,112415.35973341,1,false],[700,301,"2007-12-05",1,104.547679,105.445236,104.477005,105.169608,103.81498884,103.58889194,110989.78894978,114297.14198196,1,false],[701,302,"2007-12-06",1,105.042396,106.865778,104.999991,106.674959,104.08736695,103.61959907,112578.44743166,115933.14044437,1,false],[702,303,"2007-12-07",1,107.014193,107.070732,106.399332,106.653757,104.33178505,103.6497897,112556.07209386,115910.09835026,1,false],[703,304,"2007-12-10",1,106.91525,107.600785,106.61842,107.48064,104.631676,103.68790761,113428.71554478,116808.74545422,1,false],[704,305,"2007-12-11",1,107.523044,108.053097,104.477005,104.533544,104.62233009,103.69632191,110318.52459441,113605.87481172,1,false],[705,306,"2007-12-12",1,106.759768,107.261551,104.031761,105.565381,104.71214447,103.71491951,111407.46438451,114727.26360772,1,false],[706,307,"2007-12-13",1,104.823307,105.579516,104.102435,105.346293,104.77253956,103.73115208,111176.25185702,114489.16124414,1,false],[707,308,"2007-12-14",1,104.547679,105.374562,103.961087,104.010559,104.69996999,103.73393225,109766.59713288,113037.50062134,1,false],[708,309,"2007-12-17",1,103.614786,103.798537,102.377995,102.52641,104.49296427,103.7219171,108200.3139888,111424.54425304,1,false],[709,310,"2007-12-18",1,103.25435,103.52291,101.741931,103.098867,104.3601931,103.7157176,108804.45127543,112046.68405419,1,false],[710,311,"2007-12-19",1,103.141272,103.812672,102.434534,103.098867,104.24006681,103.70957978,108804.45127543,112046.68405419,1,false],[711,312,"2007-12-20",1,103.777335,103.79147,102.604151,103.749066,104.19330483,103.70997268,109490.63287444,112753.31298276,1,false],[712,313,"2007-12-21",1,104.704967,105.450982,104.506029,105.244939,104.29346046,103.72524598,111069.28883526,114379.01086183,1,false],[713,314,"2007-12-24",1,105.735178,106.204101,105.493611,106.026479,104.45850985,103.74814382,111894.07996366,115228.37970558,1,false],[714,315,"2007-12-26",1,105.614394,106.346199,105.507821,106.253836,104.62949329,103.77307608,112134.01910507,115475.46872496,1,false],[715,316,"2007-12-27",1,105.877276,105.884381,104.669442,104.918114,104.65698098,103.78446949,110724.37704502,114023.82114363,1,false],[716,317,"2007-12-28",1,105.53624,105.585975,104.371036,104.655232,104.65681441,103.79313379,110446.94691807,113738.12395554,1,false],[717,318,"2007-12-31",1,104.513134,104.872785,103.774224,103.880798,104.58290808,103.79400607,109629.65504212,112896.47783232,1,false],[718,319,"2008-01-02",1,104.108155,104.43498,102.225355,102.97137,104.42942827,103.78582064,108669.89847647,111908.12175479,1,false],[719,320,"2008-01-03",1,102.95716,103.369245,102.360348,102.921636,104.285829,103.77722179,108617.41215206,111854.07140538,1,false],[720,321,"2008-01-04",1,101.841691,101.91274,100.115199,100.399395,103.91569243,103.74361157,105955.58806053,109112.92837773,1,false],[721,322,"2008-01-07",1,100.75464,101.053046,99.539702,100.314136,103.57268706,103.70948744,105865.61075059,109020.26985962,1,false],[722,323,"2008-01-08",1,100.946473,101.529075,98.360288,98.694218,103.10807096,103.65958426,106426.40890856,107259.76127576,0,false],[723,324,"2008-01-09",1,98.822106,100.02994,97.834525,99.731534,102.78649601,103.62049918,106426.40890856,108387.10458707,0,false],[724,325,"2008-01-10",1,99.241296,101.458026,99.021044,100.385185,102.55779972,103.588307,106426.40890856,109097.48511025,0,false],[725,326,"2008-01-11",1,100.022835,100.817519,98.758162,99.575226,102.27374508,103.54837585,106426.40890856,108217.23081832,0,false],[726,327,"2008-01-14",1,100.292821,100.790165,99.752849,100.37808,102.09320555,103.51683061,106426.40890856,109089.76347651,0,false],[727,328,"2008-01-15",1,99.31945,100.527496,97.976623,98.168455,101.71941978,103.46361295,106426.40890856,106688.36798636,0,false],[728,329,"2008-01-16",1,97.592958,98.843421,96.825628,97.322972,101.30071047,103.40251204,106426.40890856,105769.50661251,0,false],[729,330,"2008-01-17",1,97.912679,97.962413,94.445486,94.800731,100.68166481,103.31692218,106426.40890856,103028.36358486,0,false],[730,331,"2008-01-18",1,95.731473,95.930411,93.145288,93.827359,100.02887378,103.22249867,106426.40890856,101970.51389044,0,false],[731,332,"2008-01-22",1,90.381481,94.087825,89.521787,92.875302,99.34758123,103.11954148,106426.40890856,100935.82909724,0,false],[732,333,"2008-01-23",1,90.296222,95.340704,90.118599,95.106242,98.94364416,103.03980716,106426.40890856,103360.38948861,0,false],[733,334,"2008-01-24",1,95.546746,96.243026,94.715472,95.909096,98.65463957,102.96885481,106426.40890856,104232.9221468,0,false],[734,335,"2008-01-25",1,96.989041,97.166664,94.211024,94.52364,98.26121104,102.88482282,106426.40890856,102727.22421607,0,false],[735,336,"2008-01-28",1,94.679948,96.285656,93.827359,96.086718,98.05411647,102.81717999,106426.40890856,104425.95972999,0,false],[736,337,"2008-01-29",1,96.69774,96.946412,95.830942,96.562747,97.91208128,102.75494683,106426.40890856,104943.30266998,0,false],[737,338,"2008-01-30",1,96.328285,98.431337,95.632005,95.852257,97.71590754,102.68626334,106426.40890856,104171.15016365,0,false],[738,339,"2008-01-31",1,94.779416,98.431337,94.637318,97.600063,97.70487472,102.63565439,106426.40890856,106070.64598129,0,false],[739,340,"2008-02-01",1,98.005042,99.191561,97.706637,99.170247,97.84443399,102.60117272,106426.40890856,107777.10421575,0,false],[740,341,"2008-02-04",1,98.907365,98.971309,97.791895,97.919784,97.85161018,102.55459174,106426.40890856,106418.11515254,0,false],[741,342,"2008-02-05",1,96.584062,96.804314,94.971249,95.298074,97.60841626,102.48238758,106426.40890856,103568.87033929,0,false],[742,343,"2008-02-06",1,95.617795,96.093823,94.076031,94.530745,97.31530471,102.40326676,106426.40890856,102734.94584981,0,false],[743,344,"2008-02-07",1,93.642632,95.766998,93.592897,95.155976,97.10965436,102.33115441,106426.40890856,103414.43983802,0,false],[744,345,"2008-02-08",1,94.559164,95.362018,93.855779,94.544954,96.86539718,102.25367978,106426.40890856,102750.38803051,0,false],[745,346,"2008-02-11",1,94.566269,95.369123,93.813149,95.028088,96.69041535,102.18178335,106426.40890856,103275.45260424,0,false],[746,347,"2008-02-12",1,95.852257,96.846943,95.191501,95.909096,96.61600399,102.11936855,106426.40890856,104232.9221468,0,false],[747,348,"2008-02-13",1,96.633796,97.408231,96.015669,96.889573,96.64205818,102.06733078,106426.40890856,105298.49347497,0,false],[748,349,"2008-02-14",1,97.301657,97.337182,95.766998,96.036984,96.58443207,102.00732733,106426.40890856,104371.90938058,0,false],[749,350,"2008-02-15",1,95.59648,96.69774,94.750997,96.015669,96.53026415,101.94770884,106426.40890856,104348.74447936,0,false],[750,351,"2008-02-19",1,97.11693,97.259028,95.63911,96.285656,96.50696814,101.89137001,106426.40890856,104642.16330119,0,false],[751,352,"2008-02-20",1,95.198605,97.763476,95.035193,96.569852,96.51295708,101.83841958,106426.40890856,104951.02430372,0,false],[752,353,"2008-02-21",1,97.095615,97.344286,95.255445,95.766998,96.44191336,101.77800742,106426.40890856,104078.49164554,0,false],[753,354,"2008-02-22",1,95.894886,96.520118,94.395751,96.356705,96.43379828,101.72406411,106426.40890856,104719.37855183,0,false],[754,355,"2008-02-25",1,96.299866,97.799,95.759893,97.571643,96.54216444,101.68274649,106426.40890856,106039.75944633,0,false],[755,356,"2008-02-26",1,97.159559,98.722638,96.981936,98.303448,96.70990573,101.64912163,106426.40890856,106835.07685388,0,false],[756,357,"2008-02-27",1,97.735056,98.857631,97.628483,98.20398,96.85219852,101.61484161,106426.40890856,106726.97615507,0,false],[757,358,"2008-02-28",1,97.507699,98.019252,97.017461,97.244818,96.88959085,101.57135879,106426.40890856,105684.56972813,0,false],[758,359,"2008-02-29",1,96.342495,97.354873,94.338912,95.077822,96.71704144,101.50674649,106426.40890856,103329.50295365,0,false],[759,360,"2008-03-03",1,94.594689,95.070717,93.955247,94.850465,96.53927225,101.44051483,106426.40890856,103082.41393426,0,false],[760,361,"2008-03-04",1,93.948142,94.779416,93.067134,94.488115,96.34392394,101.37133672,106426.40890856,102688.61604736,0,false],[761,362,"2008-03-05",1,94.786521,95.752788,94.026296,95.084927,96.22401947,101.30878538,106426.40890856,103337.22458739,0,false],[762,363,"2008-03-06",1,94.48101,94.651528,92.754519,93.116869,95.92810038,101.22727378,106426.40890856,101198.36138411,0,false],[763,364,"2008-03-07",1,92.100867,93.600002,91.354853,92.157707,95.5690153,101.13702933,106426.40890856,100155.95495717,0,false],[764,365,"2008-03-10",1,92.228756,92.314015,90.651467,90.942768,95.12842031,101.03559389,106426.40890856,98835.57297588,0,false],[765,366,"2008-03-11",1,92.875302,94.296283,90.74042,94.211024,95.04104924,100.96768773,106426.40890856,102387.47667857,0,false],[766,367,"2008-03-12",1,94.303388,95.042298,93.187918,93.330016,94.87809369,100.89169099,106426.40890856,101430.00713601,0,false],[767,368,"2008-03-13",1,92.086658,94.239443,91.369062,93.536058,94.75028077,100.81850061,106426.40890856,101653.93125416,0,false],[768,369,"2008-03-14",1,94.331807,94.360227,90.78646,92.086658,94.49660241,100.73161661,106426.40890856,100078.73970654,0,false],[769,370,"2008-03-17",1,89.926767,91.837986,89.571522,91.155915,94.1784417,100.636336,106426.40890856,99067.21872778,0,false],[770,371,"2008-03-18",1,92.804253,94.985458,92.349539,94.942829,94.25124049,100.57968418,106426.40890856,103182.79408612,0,false],[771,372,"2008-03-19",1,95.305179,95.667529,92.392169,92.591106,94.09313245,100.50019584,106426.40890856,100626.96809471,0,false],[772,373,"2008-03-20",1,92.856681,94.898742,92.292615,94.306116,94.11341659,100.43856321,106426.40890856,102490.82159001,0,false],[773,374,"2008-03-24",1,95.184346,96.969364,95.134365,96.191096,94.31129082,100.39629985,106426.40890856,104539.39656134,0,false],[774,375,"2008-03-25",1,96.291057,96.783722,95.512789,96.283917,94.49915998,100.35538062,106426.40890856,104640.27337564,0,false],[775,376,"2008-03-26",1,96.005454,96.454137,95.041544,95.105805,94.5569357,100.30314604,106426.40890856,103359.91456195,0,false],[776,377,"2008-03-27",1,95.819812,95.991174,94.506038,94.805922,94.58064868,100.24844729,106426.40890856,103034.00510502,0,false],[777,378,"2008-03-28",1,94.955863,95.220046,93.577829,93.899132,94.51574233,100.18527002,106426.40890856,102048.51597609,0,false],[778,379,"2008-03-31",1,93.74205,94.770221,93.599249,94.227575,94.48829782,100.12598948,106426.40890856,102405.46411841,0,false],[779,380,"2008-04-01",1,95.469949,97.704792,95.327147,97.54057,94.77899041,100.10026391,106426.40890856,106005.98966093,0,false],[780,381,"2008-04-02",1,97.861874,98.297418,97.090746,97.604831,95.04811809,100.07543373,106426.40890856,106075.82778984,0,false],[781,382,"2008-04-03",1,97.062185,98.133197,96.897964,97.847594,95.31473484,100.05326617,106426.40890856,106339.65987599,0,false],[782,383,"2008-04-04",1,97.904714,98.504481,97.190707,97.740493,95.54575943,100.0302535,106426.40890856,106223.263719,0,false],[783,384,"2008-04-07",1,98.44022,98.940025,97.633391,97.790473,95.75954167,100.00796713,106426.40890856,106277.58141843,0,false],[784,385,"2008-04-08",1,97.240687,97.92999,97.069325,97.690512,95.94344361,99.98490788,106426.40890856,106168.94493279,0,false],[785,386,"2008-04-09",1,97.54057,97.676232,96.312477,96.983645,96.04251041,99.95504456,106426.40890856,105400.72986193,0,false],[786,387,"2008-04-10",1,96.669481,97.583411,96.319617,97.119306,96.14506237,99.92682826,106426.40890856,105548.16470431,0,false],[787,388,"2008-04-11",1,95.998314,97.093387,94.970143,95.234326,96.05832557,99.88013669,106426.40890856,103499.58973298,0,false],[788,389,"2008-04-14",1,95.098665,95.348567,94.6417,94.913023,95.94924914,99.83071268,106426.40890856,103150.40126201,0,false],[789,390,"2008-04-15",1,95.377128,95.455668,94.484618,95.134365,95.87164112,99.78398285,106426.40890856,103390.95324734,0,false],[790,391,"2008-04-16",1,96.062575,97.769053,95.962614,97.711932,96.04690692,99.76336543,106426.40890856,106192.22394683,0,false],[791,392,"2008-04-17",1,97.119306,97.997535,96.862263,97.854734,96.21908093,99.74437407,106426.40890856,106347.41954734,0,false],[792,393,"2008-04-18",1,99.204208,99.646893,98.718683,98.875764,96.47209836,99.73573119,106426.40890856,107457.06341782,0,false],[793,394,"2008-04-21",1,98.697263,99.232768,97.726212,98.925745,96.705779,99.72767162,106426.40890856,107511.38220403,0,false],[794,395,"2008-04-22",1,98.668702,98.797224,97.561991,98.4902,96.87572385,99.71535847,106426.40890856,107038.03681794,0,false],[795,396,"2008-04-23",1,98.597302,99.089967,97.904714,98.333119,97.01452339,99.70160484,106426.40890856,106867.32296152,0,false],[796,397,"2008-04-24",1,98.590161,99.775414,97.847594,98.761523,97.18090431,99.6922508,106426.40890856,107332.90758948,0,false],[797,398,"2008-04-25",1,99.539792,99.882515,98.46878,99.675453,97.41848037,99.69208365,106426.40890856,108326.15638976,0,false],[798,399,"2008-04-28",1,99.875375,100.139558,99.518371,99.696873,97.63547015,99.69213131,106426.40890856,108349.4354038,0,false],[799,400,"2008-04-29",1,99.525511,99.768274,98.968585,99.304169,97.79439385,99.68827099,106426.40890856,107922.64913257,0,false],[800,401,"2008-04-30",1,99.454111,100.38232,98.718683,98.718683,97.88242139,99.67862335,106426.40890856,107286.3495614,0,false],[801,402,"2008-05-01",1,98.811504,100.760744,98.725823,100.760744,98.15654735,99.68939072,106426.40890856,109505.63838915,0,false],[802,403,"2008-05-02",1,101.624694,101.653254,100.3609,101.039207,98.43108636,99.70282172,106426.40890856,109808.26883204,0,false],[803,404,"2008-05-05",1,100.710764,101.110608,100.253799,100.553682,98.63323833,99.71128799,106426.40890856,109280.60574651,0,false],[804,405,"2008-05-06",1,99.968196,101.531873,99.739714,101.424771,98.89909858,99.72833758,106426.40890856,110227.29543192,0,false],[805,406,"2008-05-07",1,101.31053,101.417631,99.339869,99.618332,98.967597,99.72724299,106426.40890856,108264.07793219,0,false],[806,407,"2008-05-08",1,99.775414,100.189538,99.232768,99.36129,99.00509157,99.72360167,106426.40890856,107984.72759013,0,false],[807,408,"2008-05-09",1,98.961445,99.525511,98.854344,99.175648,99.02133504,99.7181494,106426.40890856,107782.97396154,0,false],[808,409,"2008-05-12",1,99.42555,100.3609,99.054266,100.289499,99.14211256,99.72383447,106426.40890856,108993.49464631,0,false],[809,410,"2008-05-13",1,100.532262,100.596523,99.768274,100.30378,99.25274756,99.72960507,106426.40890856,109009.0150758,0,false],[810,411,"2008-05-14",1,100.725044,101.531873,100.290927,100.510842,99.37256608,99.73737857,106426.40890856,109234.04771843,0,false],[811,412,"2008-05-15",1,100.703624,101.838896,100.553682,101.767495,99.60065454,99.75757873,106426.40890856,110599.76400372,0,false],[812,413,"2008-05-16",1,102.003118,102.010258,101.110608,101.860316,99.8158604,99.77850149,106426.40890856,110700.64081802,0,false],[813,414,"2008-05-19",1,101.967417,103.031288,101.603273,102.138779,100.03709074,99.80198684,106498.76573043,111003.27126091,1,false],[814,415,"2008-05-20",1,101.581853,101.631834,100.675064,101.31053,100.15837067,99.81699722,105635.16135723,110103.13960358,1,false],[815,416,"2008-05-21",1,101.25341,101.474752,99.247048,99.596912,100.10489842,99.81480732,103848.39433573,108240.79891815,1,false],[816,417,"2008-05-22",1,99.554072,100.082437,99.247048,99.611192,100.05787876,99.81278129,103863.28390451,108256.31826085,1,false],[817,418,"2008-05-23",1,99.282749,99.720507,98.190317,98.275998,99.88817583,99.79748992,102471.09462633,106805.24450396,1,false],[818,419,"2008-05-27",1,98.390239,99.247048,98.197457,99.004286,99.80399584,99.78959734,103230.4709754,107596.73967564,1,false],[819,420,"2008-05-28",1,99.36843,99.961056,98.533041,99.461251,99.77135348,99.78633021,103706.94238967,108093.36407578,1,false],[820,421,"2008-05-29",1,99.339869,100.625083,99.304169,99.961056,99.78942038,99.78806878,103476.79859073,108636.546504,0,false],[821,422,"2008-05-30",1,100.29664,100.489422,99.918216,100.210959,99.82956692,99.79227664,103285.11574223,108908.1382615,1,false],[822,423,"2008-06-02",1,99.839675,99.861095,98.533041,99.175648,99.76728893,99.78614103,102218.04466007,107782.97396154,1,false],[823,424,"2008-06-03",1,99.461251,99.689733,97.983255,98.597302,99.6558616,99.77431179,102409.89665192,107154.43406172,0,false],[824,425,"2008-06-04",1,98.318839,99.36129,98.147477,98.547321,99.55028631,99.76210293,102409.89665192,107100.1152755,0,false],[825,426,"2008-06-05",1,98.947165,100.596523,98.761523,100.517982,99.6424478,99.76962411,102409.89665192,109241.80738978,0,false],[826,427,"2008-06-06",1,99.639753,99.818254,97.262107,97.312088,99.42050877,99.74517102,102409.89665192,105757.67800425,0,false],[827,428,"2008-06-09",1,97.719072,98.176037,96.683761,97.54771,99.24214698,99.72330573,102409.89665192,106013.74933227,0,false],[828,429,"2008-06-10",1,96.869403,97.890434,96.640921,97.062185,99.03453156,99.69682692,102409.89665192,105486.08624675,0,false],[829,430,"2008-06-11",1,97.083606,97.290097,95.62703,95.63417,98.7106876,99.65640247,102409.89665192,103934.13567556,0,false],[830,431,"2008-06-12",1,96.105415,97.012205,95.334287,95.998314,98.4523663,99.62000358,102409.89665192,104329.8832614,0,false],[831,432,"2008-06-13",1,96.5124,97.47631,95.975466,97.212127,98.33424828,99.59604461,102409.89665192,105649.04151861,0,false],[832,433,"2008-06-16",1,96.783722,97.769053,96.719462,97.269248,98.23281968,99.57289241,102409.89665192,105711.11997617,0,false],[833,434,"2008-06-17",1,97.869014,97.904714,96.655201,96.798003,98.09617047,99.54528157,102409.89665192,105198.97623334,0,false],[834,435,"2008-06-18",1,96.169676,96.764801,95.469949,95.855513,97.88277452,99.50856745,102409.89665192,104174.68874767,0,false],[835,436,"2008-06-19",1,95.784112,96.56238,94.248996,95.976894,97.70126209,99.47342642,102409.89665192,104306.60424736,0,false],[836,437,"2008-06-20",1,95.323336,95.502731,94.160857,94.419185,97.38868332,99.42313546,102409.89665192,102613.70370199,0,false],[837,438,"2008-06-23",1,94.785151,94.885612,94.232615,94.3259,97.09698967,99.3724167,102409.89665192,102512.32261773,0,false],[838,439,"2008-06-24",1,94.038868,95.036304,93.421749,94.139329,96.8153077,99.32034618,102409.89665192,102309.55936243,0,false],[839,440,"2008-06-25",1,94.519647,95.725181,94.174491,94.584229,96.60282402,99.27322063,102409.89665192,102793.07165686,0,false],[840,441,"2008-06-26",1,93.69443,94.304373,91.907655,92.015292,96.1659162,99.20100244,102409.89665192,100001.17994388,0,false],[841,442,"2008-06-27",1,92.051171,92.467368,91.157784,91.512986,95.72277999,99.12450476,102409.89665192,99455.27945712,0,false],[842,443,"2008-06-30",1,91.771315,92.503247,91.347943,91.835897,95.35260066,99.0519813,102409.89665192,99806.21548432,0,false],[843,444,"2008-07-01",1,90.78823,92.187511,90.364858,92.122929,95.04501288,98.98303551,102409.89665192,100118.15861962,0,false],[844,445,"2008-07-02",1,92.417137,92.682642,90.37921,90.544253,94.61636909,98.89906752,102409.89665192,98402.47137549,0,false],[845,446,"2008-07-03",1,91.211603,91.211603,89.690333,90.637538,94.23743279,98.81686325,102409.89665192,98503.85245975,0,false],[846,447,"2008-07-07",1,90.981977,91.376646,88.922522,89.71186,93.80642586,98.7262662,102409.89665192,97497.83606578,0,false],[847,448,"2008-07-08",1,89.690333,91.412525,89.123442,91.304888,93.56818416,98.65242164,102409.89665192,99229.12090138,0,false],[848,449,"2008-07-09",1,91.491459,91.663678,89.259785,89.546817,93.18519681,98.56181861,102409.89665192,97318.4691977,0,false],[849,450,"2008-07-10",1,89.288488,90.264397,88.678545,89.912783,92.87353835,98.47575855,102409.89665192,97716.19691256,0,false],[850,451,"2008-07-11",1,88.958401,90.343331,87.896383,88.865116,92.49178384,98.38013027,102409.89665192,96577.60425137,0,false],[851,452,"2008-07-14",1,89.884079,90.056299,87.8318,88.061426,92.069845,98.2774566,102409.89665192,95704.16303783,0,false],[852,453,"2008-07-15",1,87.401252,88.613963,86.12396,86.820012,91.5698609,98.16345217,102409.89665192,94355.0083256,0,false],[853,454,"2008-07-16",1,87.150099,89.388949,86.898946,88.951225,91.32046701,98.07178822,102409.89665192,96671.18653988,0,false],[854,455,"2008-07-17",1,89.79797,90.601659,89.044511,89.841025,91.17956777,97.98989008,102409.89665192,97638.21112873,0,false],[855,456,"2008-07-18",1,90.537077,90.71353,89.805146,90.400737,91.10539341,97.91437612,102409.89665192,98246.49980784,0,false],[856,457,"2008-07-21",1,90.781054,90.989153,89.833849,90.450968,91.04306718,97.84011335,102409.89665192,98301.09029124,0,false],[857,458,"2008-07-22",1,89.805146,91.706733,89.589872,91.477107,91.08440431,97.77679985,102409.89665192,99416.2865652,0,false],[858,459,"2008-07-23",1,91.771315,92.675466,91.527338,91.972237,91.1689598,97.71904301,102409.89665192,99954.38825623,0,false],[859,460,"2008-07-24",1,92.094226,92.144457,89.812321,90.063474,91.06367544,97.64286819,102409.89665192,97879.96618916,0,false],[860,461,"2008-07-25",1,90.336155,90.766703,89.819497,90.041947,90.96636797,97.56723714,102409.89665192,97856.57088872,0,false],[861,462,"2008-07-28",1,90.063474,90.458143,88.563732,88.7216,90.75258054,97.47922085,102409.89665192,96421.63268372,0,false],[862,463,"2008-07-29",1,88.965577,90.687769,88.7216,90.616011,90.73957392,97.4109302,102409.89665192,98480.45715932,0,false],[863,464,"2008-07-30",1,91.211603,92.280797,90.616011,92.230566,90.88157317,97.35938429,102409.89665192,100235.13729536,0,false],[864,465,"2008-07-31",1,91.419701,92.259269,90.867164,91.01068,90.89386905,97.2962131,102409.89665192,98909.37897035,0,false],[865,466,"2008-08-01",1,91.218778,91.333591,90.027595,90.529901,90.85920543,97.22888661,102409.89665192,98386.87378401,0,false],[866,467,"2008-08-04",1,90.443792,90.51555,89.525289,89.690333,90.74788425,97.15387613,102409.89665192,97474.44076535,0,false],[867,468,"2008-08-05",1,90.42944,92.252094,89.678564,92.108578,90.87747413,97.10367416,102409.89665192,100102.56211493,0,false],[868,469,"2008-08-06",1,91.8646,92.783103,91.477107,92.517598,91.0336764,97.05804156,102409.89665192,100547.08043065,0,false],[869,470,"2008-08-07",1,91.821546,92.607296,90.802582,91.139845,91.0437877,96.99915403,102409.89665192,99049.75403331,0,false],[870,471,"2008-08-08",1,90.831285,93.235178,90.687769,92.833333,91.21422058,96.95770308,102409.89665192,100890.21766212,0,false],[871,472,"2008-08-11",1,92.905091,94.368955,92.732872,93.794891,91.45999872,96.92623231,102409.89665192,101935.22803479,0,false],[872,473,"2008-08-12",1,93.486403,93.789724,92.374082,92.818982,91.5894257,96.88536415,102409.89665192,100874.62115743,0,false],[873,474,"2008-08-13",1,92.417137,93.034256,91.613447,92.259269,91.6532203,96.83933335,102409.89665192,100266.33139153,0,false],[874,475,"2008-08-14",1,91.735436,93.486331,91.670854,92.955322,91.77722998,96.80068647,102409.89665192,101022.79392934,0,false],[875,476,"2008-08-15",1,93.235178,93.644199,92.783103,93.407398,91.93248408,96.76692241,102409.89665192,101514.1050195,0,false],[876,477,"2008-08-18",1,93.593968,93.629847,91.606272,92.130105,91.95130512,96.72078492,102409.89665192,100125.95741536,0,false],[877,478,"2008-08-19",1,91.434052,91.934995,90.795406,91.125493,91.87265635,96.66511037,102409.89665192,99034.15644182,0,false],[878,479,"2008-08-20",1,91.412525,91.81437,90.659066,91.548865,91.84181908,96.61420246,102409.89665192,99494.27234903,0,false],[879,480,"2008-08-21",1,90.953274,92.165984,90.845637,91.706733,91.82895374,96.56537192,102409.89665192,99665.84150816,0,false],[880,481,"2008-08-22",1,92.331027,93.034256,91.706733,93.034256,91.94374443,96.53023644,102409.89665192,101108.5785089,0,false],[881,482,"2008-08-25",1,92.424313,93.034256,90.953274,91.14702,91.86786591,96.47667209,102409.89665192,99057.55174226,0,false],[882,483,"2008-08-26",1,91.14702,91.756963,90.831285,91.412525,91.82450011,96.42628257,102409.89665192,99346.09957712,0,false],[883,484,"2008-08-27",1,91.527338,92.44584,91.347943,92.302324,91.87000715,96.38524816,102409.89665192,100313.12307918,0,false],[884,485,"2008-08-28",1,92.768751,93.529386,92.302324,93.421749,92.01779208,96.3557606,102409.89665192,101529.70152419,0,false],[885,486,"2008-08-29",1,93.091662,93.38587,92.216215,92.417137,92.05582493,96.31657032,102409.89665192,100437.90055066,0,false],[886,487,"2008-09-02",1,93.306936,93.794891,91.50581,91.843073,92.03556284,96.27205791,102409.89665192,99814.01428006,0,false],[887,488,"2008-09-03",1,91.764139,92.209039,91.082438,91.764139,92.00971295,96.22720299,102409.89665192,99728.2297005,0,false],[888,489,"2008-09-04",1,91.111141,91.297712,88.951225,89.001456,91.72321229,96.15530501,102409.89665192,96725.77702328,0,false],[889,490,"2008-09-05",1,88.470447,89.66163,87.544768,89.281312,91.49065036,96.08690707,102409.89665192,97029.92136283,0,false],[890,491,"2008-09-08",1,91.878952,92.022468,89.281312,91.125493,91.45587347,96.03753977,102409.89665192,99034.15644182,0,false],[891,492,"2008-09-09",1,91.204427,91.390998,88.118832,88.420216,91.16676323,95.9617455,102409.89665192,96094.09195694,0,false],[892,493,"2008-09-10",1,88.900995,89.625751,87.939437,88.779006,90.93935778,95.89027546,102409.89665192,96484.02087606,0,false],[893,494,"2008-09-11",1,87.630878,90.228518,87.257736,90.063474,90.85594028,95.83229733,102409.89665192,97879.96618916,0,false],[894,495,"2008-09-12",1,89.188027,90.56578,88.85794,90.479671,90.82010511,95.77903737,102409.89665192,98332.28438741,0,false],[895,496,"2008-09-15",1,87.279264,90.165371,86.030674,86.17419,90.377637,95.68346675,102409.89665192,93653.13627118,0,false],[896,497,"2008-09-16",1,84.100384,87.774394,83.956868,87.616526,90.11467405,95.60319868,102409.89665192,95220.6507434,0,false],[897,498,"2008-09-17",1,85.851279,87.438351,83.239288,83.677012,89.50156338,95.48453016,102409.89665192,90939.23142882,0,false],[898,499,"2008-09-18",1,84.710327,87.394077,81.660612,86.159839,89.18330392,95.39174716,102409.89665192,93637.53976649,0,false],[899,500,"2008-09-19",1,91.443589,92.381843,84.096346,89.581518,89.22122907,95.33393393,102409.89665192,97356.18185252,0,false],[900,501,"2008-09-22",1,89.820051,90.03621,86.867801,87.553448,89.06239277,95.25651616,102409.89665192,95152.09828553,0,false],[901,502,"2008-09-23",1,87.221451,88.065878,85.366596,85.561464,88.72897099,95.16004798,102409.89665192,92987.23257571,0,false],[902,503,"2008-09-24",1,86.138851,86.607977,85.012947,85.835723,88.45342356,95.06726863,102409.89665192,93285.29415889,0,false],[903,504,"2008-09-25",1,86.174937,87.986488,85.479836,87.178147,88.33196865,94.98876991,102409.89665192,94744.22539812,0,false],[904,505,"2008-09-26",1,85.76355,87.690577,85.532595,87.221451,88.22620506,94.91148315,102409.89665192,94791.28769616,0,false],[905,506,"2008-09-29",1,86.016156,87.459622,80.090727,80.386638,87.47957963,94.76695733,102409.89665192,87363.29013358,0,false],[906,507,"2008-09-30",1,81.923929,84.298431,79.77468,83.713827,87.12093652,94.65697593,102409.89665192,90979.24155496,0,false],[907,508,"2008-10-01",1,83.19418,84.219041,82.241492,83.764349,86.80126152,94.54859159,102409.89665192,91034.14829387,0,false],[908,509,"2008-10-02",1,82.963225,83.078702,80.155683,80.725852,86.22265109,94.41105189,102409.89665192,87731.94407703,0,false],[909,510,"2008-10-03",1,81.454803,83.324092,79.159691,79.636035,85.59535432,94.2640368,102409.89665192,86547.54327196,0,false],[910,511,"2008-10-06",1,77.333706,77.672921,72.635224,75.579895,84.64150105,94.07812494,102409.89665192,82139.37613799,0,false],[911,512,"2008-10-07",1,77.109969,77.463618,71.920708,72.194966,83.45611676,93.86038206,102409.89665192,78460.67353684,0,false],[912,513,"2008-10-08",1,70.383416,73.746693,69.870986,70.376199,82.21041031,93.6267086,102409.89665192,76484.05810597,0,false],[913,514,"2008-10-09",1,71.927925,72.620789,65.136416,65.461196,80.61524704,93.34645474,102409.89665192,71142.48836528,0,false],[914,515,"2008-10-10",1,62.617568,67.799612,60.322456,63.873383,79.0207838,93.05319035,102409.89665192,69416.87113276,0,false],[915,516,"2008-10-13",1,67.74909,73.147654,64.918453,73.147654,78.4614381,92.85512531,102409.89665192,79496.0440937,0,false],[916,517,"2008-10-14",1,75.56546,76.164499,70.087506,72.065054,77.85225866,92.64825893,102409.89665192,78319.48664272,0,false],[917,518,"2008-10-15",1,70.340112,70.585502,64.74668,64.970418,76.6254167,92.37285752,102409.89665192,70609.11637869,0,false],[918,519,"2008-10-16",1,65.887019,68.39865,62.458786,67.676917,75.77317863,92.12712677,102409.89665192,73550.50891937,0,false],[919,520,"2008-10-17",1,66.392232,71.155671,66.146843,67.272746,74.96361362,91.8798195,102409.89665192,73111.26044207,0,false],[920,521,"2008-10-20",1,68.817255,71.523755,67.907511,71.314452,74.61607442,91.67518898,102409.89665192,77503.74086789,0,false],[921,522,"2008-10-21",1,69.986463,71.191757,68.72343,69.185339,74.09886152,91.45140938,102409.89665192,75189.84490988,0,false],[922,523,"2008-10-22",1,67.265529,69.185339,63.173302,65.417892,73.27210252,91.1923694,102409.89665192,71095.42606724,0,false],[923,524,"2008-10-23",1,65.165286,66.724229,61.931921,66.175712,72.5962558,90.94344744,102409.89665192,71919.01628293,0,false],[924,525,"2008-10-24",1,60.668888,64.898244,60.625584,62.819653,71.66515077,90.66360869,102409.89665192,68271.68927166,0,false],[925,526,"2008-10-27",1,62.047398,64.602334,60.409064,60.589497,70.6103266,90.3643638,102409.89665192,65847.98092263,0,false],[926,527,"2008-10-28",1,63.036173,68.016132,61.008103,67.6697,70.33026693,90.13854625,102409.89665192,73542.66556529,0,false],[927,528,"2008-10-29",1,67.676917,70.13081,66.471623,67.178921,70.03013874,89.91009226,102409.89665192,73009.29249192,0,false],[928,529,"2008-10-30",1,69.127601,69.676118,67.049009,69.502902,69.97992572,89.70703564,102409.89665192,75534.9687911,0,false],[929,530,"2008-10-31",1,68.622387,71.141236,68.189348,69.88542,69.97092518,89.50980564,102409.89665192,75950.68503259,0,false],[930,531,"2008-11-03",1,69.849334,70.506111,69.250295,70.087506,69.98202811,89.31654892,102409.89665192,76170.30981463,0,false],[931,532,"2008-11-04",1,71.494885,72.794005,69.801844,72.469225,70.21890401,89.14891386,102409.89665192,78758.73512002,0,false],[932,533,"2008-11-05",1,71.595928,72.686755,68.564649,69.423511,70.14315229,88.9526412,102409.89665192,75448.6875491,0,false],[933,534,"2008-11-06",1,68.174913,68.882211,64.999287,65.576674,69.7082496,88.72004451,102409.89665192,71267.98855124,0,false],[934,535,"2008-11-07",1,66.146843,67.842916,65.31685,67.741873,69.52097563,88.51130648,102409.89665192,73621.10236643,0,false],[935,536,"2008-11-10",1,68.716213,68.947167,65.619978,66.854141,69.26699138,88.2958123,102409.89665192,72656.32525662,0,false],[936,537,"2008-11-11",1,65.5045,66.498832,63.981643,64.789984,68.84060973,88.06192346,102409.89665192,70413.02274567,0,false],[937,538,"2008-11-12",1,63.678515,65.065398,61.433925,61.939138,68.18332671,87.80199525,102409.89665192,67314.75551593,0,false],[938,539,"2008-11-13",1,62.162876,66.204581,59.247074,65.800411,67.95638235,87.58307401,102409.89665192,71511.14339552,0,false],[939,540,"2008-11-14",1,64.53016,66.442753,62.444352,62.516525,67.4383007,87.33365561,102409.89665192,67942.25318539,0,false],[940,541,"2008-11-17",1,62.343309,63.916687,61.462795,61.686532,66.89051321,87.07846035,102409.89665192,67040.22616856,0,false],[941,542,"2008-11-18",1,61.455577,62.949565,59.838895,62.848522,66.50556166,86.83736644,102409.89665192,68303.06377476,0,false],[942,543,"2008-11-19",1,62.004094,62.696958,58.402646,58.821251,65.77372255,86.55859912,102409.89665192,63926.27114388,0,false],[943,544,"2008-11-20",1,57.832477,59.550202,54.166073,54.454766,64.69572669,86.23915799,102409.89665192,59180.82456955,0,false],[944,545,"2008-11-21",1,55.905449,58.388211,53.653642,57.39222,64.00015462,85.95212379,102409.89665192,62373.21639537,0,false],[945,546,"2008-11-24",1,59.124379,62.779958,57.999486,61.368969,63.74956552,85.70751528,102409.89665192,66695.10228734,0,false],[946,547,"2008-11-25",1,63.007304,63.158867,60.495672,61.823661,63.56614604,85.46986499,102409.89665192,67189.25641676,0,false],[947,548,"2008-11-26",1,60.842104,64.371379,60.7988,64.212598,63.62771289,85.25834989,102409.89665192,69785.526163,0,false],[948,549,"2008-11-28",1,63.967209,65.049808,63.858949,65.020939,63.76040109,85.05698262,102409.89665192,70664.02203081,0,false],[949,550,"2008-12-01",1,63.158867,63.187737,59.081075,59.261509,63.33193518,84.80031124,102409.89665192,64404.73856514,0,false],[950,551,"2008-12-02",1,60.243066,61.700967,59.209544,61.542185,63.16148278,84.5688871,102409.89665192,66883.3514795,0,false],[951,552,"2008-12-03",1,60.192544,63.389822,60.004894,63.021738,63.14817375,84.35448761,102409.89665192,68491.31296692,0,false],[952,553,"2008-12-04",1,62.112354,63.548603,60.437934,61.563837,62.99728454,84.12771496,102409.89665192,66906.88262852,0,false],[953,554,"2008-12-05",1,60.372978,63.815645,59.355334,63.461995,63.04154268,83.92208591,102409.89665192,68969.77930139,0,false],[954,555,"2008-12-08",1,65.201372,66.673708,63.571338,65.677716,63.2926068,83.74054989,102409.89665192,71377.79985548,0,false],[955,556,"2008-12-09",1,65.223024,66.493275,64.219817,64.595116,63.4166553,83.55004806,102409.89665192,70201.24240449,0,false],[956,557,"2008-12-10",1,65.186938,65.93754,64.23425,65.035374,63.57081899,83.36582245,102409.89665192,70679.70982575,0,false],[957,558,"2008-12-11",1,64.623986,65.677716,63.057825,63.469213,63.56114222,83.16784624,102409.89665192,68977.62374226,0,false],[958,559,"2008-12-12",1,61.744271,64.284771,61.491664,64.227033,63.62456039,82.97938043,102409.89665192,69801.21395795,0,false],[959,560,"2008-12-15",1,64.248685,64.34251,62.278353,63.332083,63.5967054,82.78388494,102409.89665192,68828.59240727,0,false],[960,561,"2008-12-16",1,63.729037,66.413884,63.642429,66.312841,63.85538498,82.61999395,102409.89665192,72068.04653113,0,false],[961,562,"2008-12-17",1,65.562239,66.709795,64.999287,65.670499,64.02825299,82.45134226,102409.89665192,71369.9565014,0,false],[962,563,"2008-12-18",1,65.966409,66.161277,63.664081,64.443552,64.06780527,82.27216027,102409.89665192,70036.52436135,0,false],[963,564,"2008-12-19",1,64.828698,65.934642,64.093827,64.166586,64.07721296,82.0920053,102409.89665192,69735.52084115,0,false],[964,565,"2008-12-22",1,64.450348,64.515832,62.20208,63.344404,64.00742163,81.905462,102409.89665192,68841.98273089,0,false],[965,566,"2008-12-23",1,63.686374,63.977412,62.427635,62.689569,63.88191186,81.71425909,102409.89665192,68130.31544989,0,false],[966,567,"2008-12-24",1,62.900571,63.206161,62.573154,63.053366,63.80300273,81.52857856,102409.89665192,68525.68592005,0,false],[967,568,"2008-12-26",1,63.475371,63.519027,62.936951,63.417164,63.76625618,81.34836548,102409.89665192,68921.057477,0,false],[968,569,"2008-12-29",1,63.475371,63.540855,62.282116,63.235265,63.71568559,81.16813562,102409.89665192,68723.37169852,0,false],[969,570,"2008-12-30",1,63.671822,64.792318,63.210963,64.73411,63.81267839,81.00461298,102409.89665192,70352.29951362,0,false],[970,571,"2008-12-31",1,64.814146,66.1893,64.661351,65.658156,63.98843817,80.85191192,102409.89665192,71356.54226843,0,false],[971,572,"2009-01-02",1,65.803675,67.986459,65.374394,67.637213,64.33594053,80.72042237,102409.89665192,73507.35906066,0,false],[972,573,"2009-01-05",1,67.397107,68.796272,66.858687,67.557178,64.64272505,80.58944482,102409.89665192,73420.37792674,0,false],[973,574,"2009-01-06",1,68.131978,68.72133,67.433487,68.008287,64.96325476,80.46425917,102409.89665192,73910.63809222,0,false],[974,575,"2009-01-07",1,66.938722,67.127897,65.629052,65.971021,65.0592325,80.32004784,102409.89665192,71696.56041631,0,false],[975,576,"2009-01-08",1,65.599948,66.276611,65.243427,66.241687,65.17184721,80.17996465,102409.89665192,71990.71716768,0,false],[976,577,"2009-01-09",1,66.327543,66.443958,62.107493,64.821422,65.13847338,80.02714333,102409.89665192,70447.18920895,0,false],[977,578,"2009-01-12",1,64.639523,64.690455,62.871467,63.264369,64.95998725,79.86034956,102409.89665192,68755.00159697,0,false],[978,579,"2009-01-13",1,63.104298,63.941032,62.718673,63.380784,64.80958694,79.69637378,102409.89665192,68881.52010395,0,false],[979,580,"2009-01-14",1,62.23846,62.391255,60.506784,61.387174,64.48364285,79.51419269,102409.89665192,66714.8872757,0,false],[980,581,"2009-01-15",1,61.205275,62.027458,59.459048,61.409002,64.19081991,79.33404154,102409.89665192,66738.60969953,0,false],[981,582,"2009-01-16",1,62.47129,62.564131,60.426749,61.889214,63.97161935,79.16046116,102409.89665192,67260.49867667,0,false],[982,583,"2009-01-20",1,61.285311,61.888487,58.243965,58.622314,63.4621617,78.95610149,102409.89665192,63710.06865947,0,false],[983,584,"2009-01-21",1,59.619119,61.292587,58.549554,61.154344,63.24236954,78.77896957,102409.89665192,66461.85026174,0,false],[984,585,"2009-01-22",1,59.968364,61.147068,59.058871,60.20847,62.95342672,78.59418848,102409.89665192,65433.8850831,0,false],[985,586,"2009-01-23",1,58.86242,61.110688,58.622314,60.470405,62.71694846,78.41385233,102409.89665192,65718.55308229,0,false],[986,587,"2009-01-26",1,60.81965,62.107493,60.252126,60.885134,62.54248994,78.23943722,102409.89665192,66169.27587473,0,false],[987,588,"2009-01-27",1,61.212551,61.954698,60.608648,61.503589,62.443547,78.07291137,102409.89665192,66841.40578268,0,false],[988,589,"2009-01-28",1,62.864192,63.991963,62.624085,63.58451,62.55221014,77.92874817,102409.89665192,69102.92721946,0,false],[989,590,"2009-01-29",1,62.653189,63.657343,61.459934,61.518141,62.45372736,77.76545855,102409.89665192,66857.2207319,0,false],[990,591,"2009-01-30",1,61.831007,62.136597,59.815569,60.266678,62.24543695,77.59134133,102409.89665192,65497.14487999,0,false],[991,592,"2009-02-02",1,59.349909,60.521336,59.160734,60.084779,62.03966,77.41714668,102409.89665192,65299.45910151,0,false],[992,593,"2009-02-03",1,60.463129,61.379898,59.822845,60.928789,61.93386276,77.25308342,102409.89665192,66216.7196356,0,false],[993,594,"2009-02-04",1,61.336242,62.114769,60.419473,60.630475,61.8097306,77.08768433,102409.89665192,65892.51535015,0,false],[994,595,"2009-02-05",1,60.172091,62.056561,56.555945,61.532693,61.78334606,76.9329083,102409.89665192,66873.03568112,0,false],[995,596,"2009-02-06",1,61.743696,63.548131,61.612728,63.285469,61.92640539,76.79711288,102409.89665192,68777.93283862,0,false],[996,597,"2009-02-09",1,63.271645,63.839169,62.805984,63.373508,62.06422469,76.66354467,102409.89665192,68873.61262934,0,false],[997,598,"2009-02-10",1,62.769604,63.322576,59.990192,60.470405,61.91243233,76.5024189,102409.89665192,65718.55308229,0,false],[998,599,"2009-02-11",1,60.717787,61.154344,59.953812,60.826926,61.80905078,76.34644385,102409.89665192,66106.01607784,0,false],[999,600,"2009-02-12",1,59.786465,60.986997,58.971559,60.870582,61.7196728,76.19245518,102409.89665192,66153.46092551,0,false],[1000,601,"2009-02-13",1,60.790546,61.292587,60.201195,60.215746,61.57644168,76.03348295,102409.89665192,65441.79255771,0,false],[1001,602,"2009-02-17",1,58.324,60.35981,57.603681,57.640061,61.20154828,75.85046382,102409.89665192,62642.56719456,0,false],[1002,603,"2009-02-18",1,58.05479,58.163929,56.956122,57.501818,60.84919301,75.66789023,102409.89665192,62492.32626375,0,false],[1003,604,"2009-02-19",1,58.09117,58.316724,56.766947,56.88409,60.47156416,75.48098675,102409.89665192,61820.98645119,0,false],[1004,605,"2009-02-20",1,55.82835,56.999777,55.129859,56.33039,60.07716662,75.29043354,102409.89665192,61219.23154577,0,false],[1005,606,"2009-02-23",1,56.948846,56.948846,54.271297,54.314953,59.52838437,75.0817223,102409.89665192,59028.87738048,0,false],[1006,607,"2009-02-24",1,54.780613,56.716015,54.351551,56.374046,59.22797119,74.89557626,102409.89665192,61266.67639343,0,false],[1007,608,"2009-02-25",1,56.126664,57.057985,55.027995,55.931668,58.91403755,74.70688066,102409.89665192,60785.90498012,0,false],[1008,609,"2009-02-26",1,56.621428,57.965296,54.955236,55.020719,58.54324531,74.51099845,102409.89665192,59795.89589697,0,false],[1009,610,"2009-02-27",1,53.849292,55.069614,53.703773,53.791084,58.09065852,74.30483015,102409.89665192,58459.54246888,0,false],[1010,611,"2009-03-02",1,52.765176,53.781553,51.200847,51.368194,57.4504238,74.07660491,102409.89665192,55826.37298577,0,false],[1011,612,"2009-03-03",1,52.103064,52.168548,50.669703,50.982568,56.83443754,73.8468135,102409.89665192,55407.27900499,0,false],[1012,613,"2009-03-04",1,51.826578,53.019834,50.984678,52.190376,56.39214596,73.63132656,102409.89665192,56719.91109603,0,false],[1013,614,"2009-03-05",1,51.004396,52.190376,49.600138,50.058523,55.78894377,73.3967713,102409.89665192,54403.03733697,0,false],[1014,615,"2009-03-06",1,50.49508,51.259054,48.821612,50.145834,55.25150475,73.16541869,102409.89665192,54497.92594551,0,false],[1015,616,"2009-03-09",1,49.440067,50.931637,49.279996,49.556482,54.70912163,72.9305039,102409.89665192,53857.42484921,0,false],[1016,617,"2009-03-10",1,50.575115,52.656036,50.473252,52.510517,54.49973071,72.72731995,102409.89665192,57067.83671853,0,false],[1017,618,"2009-03-11",1,53.114421,53.660117,52.263135,52.852487,54.34285036,72.52956042,102409.89665192,57439.48585164,0,false],[1018,619,"2009-03-12",1,52.837935,55.115307,52.364998,54.933408,54.39909394,72.35447432,102409.89665192,59701.00728843,0,false],[1019,620,"2009-03-13",1,55.304481,56.010248,54.37316,55.362689,54.4908649,72.18540183,102409.89665192,60167.54503008,0,false],[1020,621,"2009-03-16",1,55.995697,56.730567,55.158963,55.195342,54.55795796,72.01634651,102409.89665192,59985.67420083,0,false],[1021,622,"2009-03-17",1,55.348137,57.014329,54.897028,56.883362,54.77942501,71.86576955,102409.89665192,61820.19526901,0,false],[1022,623,"2009-03-18",1,56.614152,58.86242,56.075732,58.156653,55.10106577,71.72936043,102409.89665192,63203.99354476,0,false],[1023,624,"2009-03-19",1,58.884248,58.93518,57.254436,57.436334,55.32347227,71.58714126,102409.89665192,62421.15899226,0,false],[1024,625,"2009-03-20",1,57.715849,57.82577,56.08169,56.213595,55.40824586,71.43417065,102409.89665192,61092.30005908,0,false],[1025,626,"2009-03-23",1,57.701193,60.302656,57.386086,60.25136,55.86949483,71.32289891,102409.89665192,65480.49745062,0,false],[1026,627,"2009-03-24",1,59.533209,60.353952,58.99826,59.064213,56.1737537,71.20092193,102409.89665192,64190.31950099,0,false],[1027,628,"2009-03-25",1,59.525881,60.603107,57.935691,59.687098,56.50835792,71.08635652,102409.89665192,64867.2638829,0,false],[1028,629,"2009-03-26",1,60.273344,61.042791,59.591834,60.903557,56.92694831,70.98503513,102409.89665192,66189.29778302,0,false],[1029,630,"2009-03-27",1,60.126782,60.47853,59.584506,59.804348,57.20098637,70.87378451,102409.89665192,64994.68985845,0,false],[1030,631,"2009-03-30",1,58.477968,58.529264,57.129603,57.737833,57.25211462,70.74307853,102409.89665192,62748.82469974,0,false],[1031,632,"2009-03-31",1,58.302094,59.41596,57.928363,58.272782,57.34932104,70.61899598,102409.89665192,63330.20123017,0,false],[1032,633,"2009-04-01",1,57.547303,59.665114,57.400742,59.401304,57.54474799,70.50737715,102409.89665192,64556.66619202,0,false],[1033,634,"2009-04-02",1,60.881573,62.002767,59.452307,61.138056,57.8869678,70.41415007,102409.89665192,66444.14864733,0,false],[1034,635,"2009-04-03",1,61.182024,61.760941,60.581123,61.746285,58.25452182,70.32790266,102409.89665192,67105.16505399,0,false],[1035,636,"2009-04-06",1,61.072103,61.757057,60.302656,61.262633,58.5410086,70.23770097,102409.89665192,66579.53752371,0,false],[1036,637,"2009-04-07",1,60.273344,60.566466,59.731067,59.83366,58.66411826,70.13417818,102409.89665192,65026.54580894,0,false],[1037,638,"2009-04-08",1,60.13411,60.77898,59.753051,60.47853,58.83691937,70.03810207,102409.89665192,65727.38324051,0,false],[1038,639,"2009-04-09",1,62.046736,62.889463,61.797582,62.882135,59.22217801,69.96689842,102409.89665192,68339.59400347,0,false],[1039,640,"2009-04-13",1,62.229937,63.417084,61.980783,62.896791,59.57214115,69.89654909,102409.89665192,68355.52197872,0,false],[1040,641,"2009-04-14",1,62.310546,62.845495,61.61438,61.812238,59.7854837,69.81610819,102409.89665192,67176.84202939,0,false],[1041,642,"2009-04-15",1,61.438506,62.596341,61.269961,62.471764,60.04131992,69.74303014,102409.89665192,67893.60743621,0,false],[1042,643,"2009-04-16",1,62.970072,63.864096,62.120016,63.387772,60.36002965,69.67979374,102409.89665192,68889.11458341,0,false],[1043,644,"2009-04-17",1,63.629598,64.230499,63.123961,63.8128,60.68886492,69.62141569,102409.89665192,69351.03021271,0,false],[1044,645,"2009-04-20",1,62.684278,63.790009,61.072103,61.138056,60.73164502,69.53700415,102409.89665192,66444.14864733,0,false],[1045,646,"2009-04-21",1,60.691044,62.383827,60.639747,62.33253,60.88411026,69.46531784,102409.89665192,67742.28949779,0,false],[1046,647,"2009-04-22",1,61.768269,63.270523,61.607052,61.951471,60.98576366,69.3905532,102409.89665192,67328.15888102,0,false],[1047,648,"2009-04-23",1,62.076048,62.596341,61.284617,62.5597,61.13566236,69.32258451,102409.89665192,67989.17528768,0,false],[1048,649,"2009-04-24",1,63.043353,63.981345,62.794198,63.505021,61.36131556,69.2646983,102409.89665192,69016.53947217,0,false],[1049,650,"2009-04-27",1,62.78687,63.761503,62.684278,62.904119,61.50824922,69.20140896,102409.89665192,68363.48596634,0,false],[1050,651,"2009-04-28",1,62.266578,63.453724,62.112688,62.706262,61.62234568,69.13678063,102409.89665192,68148.45721372,0,false],[1051,652,"2009-04-29",1,63.402428,64.750792,63.241211,64.03997,61.85259561,69.0860661,102409.89665192,69597.9160026,0,false],[1052,653,"2009-04-30",1,64.890025,65.234445,63.695551,64.061954,62.0630107,69.03607493,102409.89665192,69621.80796547,0,false],[1053,654,"2009-05-01",1,64.07661,64.640871,63.548989,64.406373,62.28618806,68.99000824,102409.89665192,69996.11864413,0,false],[1054,655,"2009-05-04",1,64.890025,66.641433,64.765448,66.597465,62.69678586,68.96620184,102409.89665192,72377.37267922,0,false],[1055,656,"2009-05-05",1,66.370295,66.634105,65.835346,66.370295,63.04664388,68.94037193,102409.89665192,72130.48688933,0,false],[1056,657,"2009-05-06",1,67.18371,67.56477,66.399607,67.521534,63.47282389,68.92625413,102409.89665192,73381.64043017,0,false],[1057,658,"2009-05-07",1,68.158343,68.260936,66.157781,66.582809,63.76901295,68.90293627,102409.89665192,72361.44470398,0,false],[1058,659,"2009-05-08",1,67.440192,68.312232,66.620182,68.136359,64.18495067,68.89530864,102409.89665192,74049.82529513,0,false],[1059,660,"2009-05-11",1,67.198366,67.498817,66.714714,66.861275,64.4398387,68.8750695,102409.89665192,72664.07840723,0,false],[1060,661,"2009-05-12",1,67.14707,67.293631,65.842674,66.663417,64.65160806,68.85306301,102409.89665192,72449.04856783,0,false],[1061,662,"2009-05-13",1,65.762065,65.959923,64.853385,64.98529,64.68338729,68.8145777,102409.89665192,70625.2791003,0,false],[1062,663,"2009-05-14",1,65.014603,66.040532,64.853385,65.542223,64.76518117,68.78201696,102409.89665192,71230.5475936,0,false],[1063,664,"2009-05-15",1,65.490927,65.952595,64.596903,65.007274,64.78823763,68.74445733,102409.89665192,70649.17106317,0,false],[1064,665,"2009-05-18",1,65.622832,66.934556,64.904828,66.853947,64.98497186,68.72564628,102409.89665192,72656.11441961,0,false],[1065,666,"2009-05-19",1,66.817307,67.396224,66.546168,66.773338,65.15529244,68.70622033,102409.89665192,72568.50946897,0,false],[1066,667,"2009-05-20",1,67.381568,68.004454,66.253046,66.326326,65.26681945,68.68253979,102409.89665192,72082.7018768,0,false],[1067,668,"2009-05-21",1,65.556879,65.806034,64.677511,65.373678,65.27699645,68.64961579,102409.89665192,71047.37479148,0,false],[1068,669,"2009-05-22",1,65.556879,65.952595,64.98529,65.234445,65.27294393,68.61563399,102409.89665192,70896.05793985,0,false],[1069,670,"2009-05-26",1,64.750792,67.095773,64.72148,66.905244,65.42840108,68.59861518,102409.89665192,72711.86341976,0,false],[1070,671,"2009-05-27",1,67.007837,67.235007,65.608176,65.710769,65.45529326,68.56988039,102409.89665192,71413.72148251,0,false],[1071,672,"2009-05-28",1,66.289686,66.934556,65.293069,66.626777,65.56686314,68.55054603,102409.89665192,72409.22862972,0,false],[1072,673,"2009-05-29",1,66.99318,68.663979,66.450903,67.806596,65.78017103,68.54314354,102409.89665192,73691.44259172,0,false],[1073,674,"2009-06-01",1,68.641995,69.741205,68.466122,69.448083,66.12949598,68.55214792,102409.89665192,75475.39212114,0,false],[1074,675,"2009-06-02",1,69.176944,69.887766,64.142563,69.506707,66.45113513,68.56164602,102409.89665192,75539.10402212,0,false],[1075,676,"2009-06-03",1,68.913134,68.979086,67.975141,68.627339,66.65839264,68.56229968,102409.89665192,74583.41681303,0,false],[1076,677,"2009-06-04",1,68.883821,69.374802,68.370857,69.272209,66.90732753,68.56936345,102409.89665192,75284.2542446,0,false],[1077,678,"2009-06-05",1,69.975703,70.107608,68.73726,69.286865,67.13395015,68.57650277,102409.89665192,75300.18221985,0,false],[1078,679,"2009-06-08",1,68.766572,69.689909,68.180327,69.00107,67.31177109,68.58072732,102409.89665192,74989.58344218,0,false],[1079,680,"2009-06-09",1,69.389458,69.722885,68.898478,69.352818,67.50615651,68.58840982,102409.89665192,75371.85919525,0,false],[1080,681,"2009-06-10",1,69.968375,69.975703,68.290248,69.176944,67.66527912,68.59426588,102409.89665192,75180.72131871,0,false],[1081,682,"2009-06-11",1,69.308849,70.430043,69.294193,69.484723,67.83855949,68.60312615,102409.89665192,75515.21205925,0,false],[1082,683,"2009-06-12",1,69.176944,69.719221,68.883821,69.675253,68.01348268,68.61379408,102409.89665192,75722.27791103,0,false],[1083,684,"2009-06-15",1,68.854509,68.898478,67.711331,68.077734,68.01960186,68.60846015,102409.89665192,73986.11230735,0,false],[1084,685,"2009-06-16",1,68.31956,68.363529,67.110429,67.154398,67.93720149,68.59399187,102409.89665192,72982.64117253,0,false],[1085,686,"2009-06-17",1,67.125086,67.660034,66.560824,67.088445,67.85636754,68.5790113,102409.89665192,72910.96419713,0,false],[1086,687,"2009-06-18",1,67.191038,67.909189,66.868603,67.578693,67.82992234,68.56905788,102409.89665192,73443.7601857,0,false],[1087,688,"2009-06-19",1,68.22661,68.315044,67.445445,67.828658,67.82980193,68.56169072,102409.89665192,73715.41932411,0,false],[1088,689,"2009-06-22",1,67.165405,67.202253,65.772574,65.794683,67.63598108,68.53415831,102409.89665192,71504.91826982,0,false],[1089,690,"2009-06-23",1,65.934703,66.236851,65.477795,65.846269,67.46553231,68.50741314,102409.89665192,71560.98135191,0,false],[1090,691,"2009-06-24",1,66.443197,67.121188,66.030506,66.412245,67.36521923,68.48656569,102409.89665192,72176.07767546,0,false],[1091,692,"2009-06-25",1,66.082092,67.924461,66.008398,67.858136,67.41216369,68.48031266,102409.89665192,73747.45568153,0,false],[1092,693,"2009-06-26",1,67.629682,67.976048,67.261208,67.681269,67.43779276,68.47236198,102409.89665192,73555.23862381,0,false],[1093,694,"2009-06-29",1,67.880244,68.403477,67.504401,68.315044,67.5213405,68.47079663,102409.89665192,74244.01813471,0,false],[1094,695,"2009-06-30",1,68.329783,68.580345,67.261208,67.762333,67.54429217,68.46374724,102409.89665192,73643.33806331,0,false],[1095,696,"2009-07-01",1,68.049742,68.705626,67.953939,68.042373,67.59172844,68.45955446,102409.89665192,73947.68237199,0,false],[1096,697,"2009-07-02",1,67.158036,68.06625,66.148418,66.185265,67.45777954,68.43692471,102409.89665192,71929.39837542,0,false],[1097,698,"2009-07-06",1,65.544121,66.273699,65.337775,66.177895,67.33588577,68.4144468,102409.89665192,71921.38874267,0,false],[1098,699,"2009-07-07",1,66.11157,66.192634,64.85139,64.895607,67.10347827,68.37943347,102409.89665192,70527.81262896,0,false],[1099,700,"2009-07-08",1,65.286189,65.440948,64.114442,64.85139,66.88899367,68.34432856,102409.89665192,70479.75809283,0,false],[1100,701,"2009-07-09",1,65.300928,65.514643,64.785064,64.976671,66.7068677,68.31081953,102409.89665192,70615.91206846,0,false],[1101,702,"2009-07-10",1,64.630305,65.212494,64.372374,64.821912,66.52734811,68.27610404,102409.89665192,70447.72173541,0,false],[1102,703,"2009-07-13",1,65.079844,66.450566,64.549241,66.400454,66.51526296,68.25744085,102409.89665192,72163.26334985,0,false],[1103,704,"2009-07-14",1,66.605325,66.833779,66.126309,66.774823,66.53998296,68.24268843,102409.89665192,72570.12335019,0,false],[1104,705,"2009-07-15",1,67.659159,68.911971,66.826041,68.727734,66.74834021,68.24751476,102409.89665192,74692.52496497,0,false],[1105,706,"2009-07-16",1,68.536128,69.648919,68.403477,69.383618,66.99931904,68.25881927,102409.89665192,75405.33228733,0,false],[1106,707,"2009-07-17",1,69.317292,69.508899,68.93408,69.368879,67.22499142,68.26986464,102409.89665192,75389.31410862,0,false],[1107,708,"2009-07-20",1,69.7742,70.223738,69.413095,70.106563,67.49942681,68.28814024,102409.89665192,76191.02074697,0,false],[1108,709,"2009-07-21",1,70.651167,70.673276,69.582593,70.430083,67.77853692,68.30945311,102409.89665192,76542.6186285,0,false],[1109,710,"2009-07-22",1,69.980545,70.842772,69.928959,70.415344,68.02966141,68.33040725,102409.89665192,76526.60044979,0,false],[1110,711,"2009-07-23",1,70.459561,72.279822,70.400605,71.971041,68.40503089,68.36663246,102409.89665192,78217.31437629,0,false],[1111,712,"2009-07-24",1,71.631308,72.324039,71.255465,72.265083,68.7726549,68.40542301,103212.77974091,78536.8759004,1,false],[1112,713,"2009-07-27",1,72.132432,72.515645,71.73448,72.478798,69.12562091,68.4459541,103518.01870704,78769.13894828,1,false],[1113,714,"2009-07-28",1,71.970304,72.493537,71.528135,72.139801,69.41268568,68.4827088,103033.84542112,78400.72083798,1,false],[1114,715,"2009-07-29",1,71.808175,72.285717,71.469179,71.964408,69.65570685,68.51735257,102783.33994426,78210.10570681,1,false],[1115,716,"2009-07-30",1,72.832532,73.56948,72.663034,72.714621,69.94703201,68.55911644,103854.8334777,79025.42872083,1,false],[1116,717,"2009-07-31",1,72.699882,73.304179,72.500906,72.817793,70.22043782,68.60149133,104002.18913647,79137.554885,1,false],[1117,718,"2009-08-03",1,73.584219,74.085343,73.186267,74.019018,70.58220736,68.65539707,105717.84165076,80443.032646,1,false],[1118,719,"2009-08-04",1,73.687392,74.313797,73.532633,74.210624,70.92777085,68.71067296,105991.50338411,80651.26788243,1,false],[1119,720,"2009-08-05",1,74.262211,74.324851,73.385243,73.99691,71.22006982,68.76327233,105686.26584623,80419.00592134,1,false],[1120,721,"2009-08-06",1,74.335906,74.446448,73.267331,73.613697,71.44803431,68.81153526,105138.94095127,80002.5343617,1,false],[1121,722,"2009-08-07",1,74.387492,75.190765,73.982171,74.580572,71.74637123,68.86893861,106519.88251072,81053.32318991,1,false],[1122,723,"2009-08-10",1,74.240102,74.593837,73.893737,74.424339,72.00141578,68.92421623,106296.74235025,80883.53093031,1,false],[1123,724,"2009-08-11",1,74.092713,74.144299,73.296809,73.495785,72.14373666,68.96970448,104970.53285181,79874.38893203,1,false],[1124,725,"2009-08-12",1,73.370504,74.844399,73.333657,74.284319,72.34760164,69.02258621,106096.75844627,80731.35877597,1,false],[1125,726,"2009-08-13",1,74.623315,74.881247,73.886367,74.851769,72.58609377,69.08058803,106907.22028251,81348.05702608,1,false],[1126,727,"2009-08-14",1,74.814921,74.873877,73.473677,74.27695,72.7471277,69.13229312,106086.23365418,80723.35023001,1,false],[1127,728,"2009-08-17",1,72.847271,72.920966,72.305615,72.44932,72.71876506,69.16529837,103475.91668218,78737.10259086,1,false],[1128,729,"2009-08-18",1,72.611448,73.28207,72.478798,73.024139,72.74784829,69.20369479,104296.90331051,79361.80938692,1,false],[1129,730,"2009-08-19",1,72.44932,73.915845,72.375625,73.665283,72.83522303,69.2480887,105212.61878065,80058.59744378,1,false],[1130,731,"2009-08-20",1,73.761086,74.593837,73.598958,74.424339,72.98656741,69.29959368,106296.74235025,80883.53093031,1,false],[1131,732,"2009-08-21",1,75.036006,76.001407,74.888616,75.883496,73.26246537,69.36510515,108380.78686796,82469.32627532,1,false],[1132,733,"2009-08-24",1,76.193014,76.605704,75.603455,75.876126,73.51138543,69.42989143,108370.26064762,82461.31664257,1,false],[1133,734,"2009-08-25",1,76.178275,76.834158,75.861387,76.023516,73.75063596,69.49549963,108580.77077193,82621.49842966,1,false],[1134,735,"2009-08-26",1,75.787692,76.37725,75.529761,76.030885,73.96780253,69.56052834,108591.29556402,82629.50697562,1,false],[1135,736,"2009-08-27",1,75.986668,76.436206,75.124439,76.200383,74.18042925,69.62659655,108833.38149286,82813.71548738,1,false],[1136,737,"2009-08-28",1,76.81205,76.900483,75.662411,76.185644,74.37140208,69.6918607,108812.33048043,82797.69730867,1,false],[1137,738,"2009-08-31",1,75.441327,75.596086,75.013897,75.507652,74.47961636,69.74972927,107843.98676508,82060.86326164,1,false],[1138,739,"2009-09-01",1,75.131809,76.082471,73.687392,73.842151,74.41890537,69.79044988,105465.23092983,80250.81558829,1,false],[1139,740,"2009-09-02",1,73.532633,74.019018,73.377874,73.562111,74.33730591,69.82797885,105065.26312188,79946.47127961,1,false],[1140,741,"2009-09-03",1,73.98954,74.262211,73.392613,74.173777,74.32173173,69.87122062,105938.87656716,80611.22297905,1,false],[1141,742,"2009-09-04",1,74.321167,75.234982,74.100082,75.212873,74.40660232,69.92437139,107422.9679447,81740.50077426,1,false],[1142,743,"2009-09-08",1,75.905604,75.942451,75.456066,75.861387,74.54515324,69.98344617,108349.20963519,82445.29846386,1,false],[1143,744,"2009-09-09",1,75.994038,76.701507,75.758214,76.443576,74.72595541,70.04772607,109180.72248386,83078.01489268,1,false],[1144,745,"2009-09-10",1,76.495162,77.276326,76.067732,77.22474,74.9639349,70.11913915,110296.42185797,83926.97510387,1,false],[1145,746,"2009-09-11",1,77.37213,77.600583,76.848897,77.210001,75.17784595,70.18969499,110275.37084554,83910.95692517,1,false],[1146,747,"2009-09-14",1,76.554118,77.718495,76.016146,77.585844,75.4071791,70.26328851,110812.16952017,84319.41885206,1,false],[1147,748,"2009-09-15",1,77.711126,78.197511,77.202632,77.910101,75.64555262,70.3393762,111275.29036541,84671.81769686,1,false],[1148,749,"2009-09-16",1,78.190142,79.103957,77.916587,79.089218,75.97352075,70.4264393,112959.36707518,85953.26873319,1,false],[1149,750,"2009-09-17",1,78.978675,79.634559,78.536507,78.971306,76.2590241,70.51146285,112790.95897572,85825.12330352,1,false],[1150,751,"2009-09-18",1,79.340299,79.347704,78.755336,79.021902,76.52215533,70.59614383,112863.22283521,85880.11046479,1,false],[1151,752,"2009-09-21",1,78.40732,79.22923,78.237014,78.821977,76.74118597,70.67799292,112577.67946996,85662.83423314,1,false],[1152,753,"2009-09-22",1,79.288467,79.503201,78.933046,79.281063,76.98307902,70.76359561,113233.37016086,86161.76371212,1,false],[1153,754,"2009-09-23",1,79.466178,79.991904,78.481366,78.622053,77.13917178,70.84178921,112292.13753297,85445.55908827,1,false],[1154,755,"2009-09-24",1,78.792359,78.962665,77.415103,77.755715,77.19789018,70.9105845,111054.78818716,84504.032736,1,false],[1155,756,"2009-09-25",1,77.585409,78.014876,77.074492,77.341057,77.21152512,70.9745693,110462.55189481,84053.38710556,1,false],[1156,757,"2009-09-28",1,77.637241,78.896023,77.622432,78.725718,77.35573396,71.05169515,112440.19732018,85558.22103928,1,false],[1157,758,"2009-09-29",1,78.866405,79.24404,78.325869,78.48877,77.46364216,71.1256959,112101.77576555,85300.70862943,1,false],[1158,759,"2009-09-30",1,78.755336,78.829382,77.466935,78.185182,77.53236024,71.19593954,111668.1754696,84970.77262035,1,false],[1159,760,"2009-10-01",1,78.000067,78.291142,76.230367,76.26739,77.41188688,71.24640174,108929.08440283,82886.53793807,1,false],[1160,761,"2009-10-02",1,75.541739,76.341436,75.519525,75.889755,77.26692194,71.29260426,108389.72629986,82476.12848582,1,false],[1161,762,"2009-10-05",1,76.193344,77.244797,75.971206,77.022659,77.2436588,71.34961973,110007.7991805,83707.35575577,1,false],[1162,763,"2009-10-06",1,77.578004,78.570221,77.533577,78.125945,77.32768606,71.41704585,111583.57008094,84906.39451789,1,false],[1163,764,"2009-10-07",1,77.948235,78.422129,77.800142,78.340678,77.42416148,71.48593771,111890.26300804,85139.76391668,1,false],[1164,765,"2009-10-08",1,78.896023,79.355109,78.373925,78.940451,77.56857001,71.56011197,112746.89024728,85791.59043806,1,false],[1165,766,"2009-10-09",1,78.962665,79.42175,78.755336,79.42175,77.74506334,71.63833723,113434.3067092,86314.66075452,1,false],[1166,767,"2009-10-12",1,79.79198,80.036332,79.436559,79.732743,77.93436617,71.71887858,113878.48321433,86652.64443395,1,false],[1167,768,"2009-10-13",1,79.51801,79.757327,79.05152,79.569842,78.09012577,71.79699762,113645.81946672,86475.60546728,1,false],[1168,769,"2009-10-14",1,80.502822,81.021144,79.538299,80.939693,78.36151312,71.88796971,115602.31247373,87964.34406029,1,false],[1169,770,"2009-10-15",1,80.547249,81.235877,80.510226,81.235877,78.63526206,71.98098371,116025.33798876,88286.2334858,1,false],[1170,771,"2009-10-16",1,80.562059,80.910075,80.139996,80.6287,78.8251133,72.06703064,115158.1359686,87626.36038085,1,false],[1171,772,"2009-10-19",1,80.761983,81.546871,80.510226,81.295114,79.06035146,72.15885236,116109.94337742,88350.61158826,1,false],[1172,773,"2009-10-20",1,81.413588,81.439504,80.473203,80.866388,79.23235494,72.24549451,115497.61443002,87884.67701434,1,false],[1173,774,"2009-10-21",1,80.739769,81.680153,80.08076,80.139996,79.31879694,72.32404676,114460.1432975,87095.24239404,1,false],[1174,775,"2009-10-22",1,80.110378,81.213664,79.599461,80.954503,79.47457847,72.40992195,115623.46489209,87980.43940099,1,false],[1175,776,"2009-10-23",1,81.221068,81.2729,79.69572,80.028927,79.52737357,72.48573295,114301.50872936,86974.53385947,1,false],[1176,777,"2009-10-26",1,80.117783,80.939693,78.940451,79.162589,79.49263218,72.55216932,113064.15938355,86033.0075072,1,false],[1177,778,"2009-10-27",1,79.251444,79.51801,78.607244,78.799764,79.42664474,72.61433445,112545.95369894,85638.69339565,1,false],[1178,779,"2009-10-28",1,78.599839,78.842932,77.267011,77.311439,79.22519657,72.6610718,110420.24991461,84021.19859773,1,false],[1179,780,"2009-10-29",1,77.888998,79.125566,77.703883,78.970069,79.20089871,72.7238479,112789.19222748,85823.7789459,1,false],[1180,781,"2009-10-30",1,78.710908,78.947856,76.593193,76.682048,78.96100816,72.76323297,109521.32069517,83337.18356851,1,false],[1181,782,"2009-11-02",1,77.10411,78.051899,76.326627,77.244797,78.79755948,72.80782565,110325.06831678,83948.77282491,1,false],[1182,783,"2009-11-03",1,76.815331,77.600218,76.667239,77.489149,78.67294896,72.85440598,110674.06465233,84214.33181832,1,false],[1183,784,"2009-11-04",1,78.125945,78.733122,77.489149,77.689073,78.57924649,72.90251212,110959.60658932,84431.60696318,1,false],[1184,785,"2009-11-05",1,78.237014,79.140375,78.074113,79.118236,78.63057882,72.96436012,113000.81210393,85984.80516781,1,false],[1185,786,"2009-11-06",1,78.68129,79.525415,78.525793,79.32549,78.69676084,73.02765494,113296.82313117,86210.04647387,1,false],[1186,787,"2009-11-09",1,79.932668,81.176641,79.873431,81.132213,78.92870866,73.10829731,115877.2796298,88173.57262159,1,false],[1187,788,"2009-11-10",1,80.939693,81.398779,80.687937,81.147022,79.1399766,73.18828462,115898.4306199,88189.66687551,1,false],[1188,789,"2009-11-11",1,81.680153,82.057788,81.169236,81.56168,79.37061502,73.27160199,116490.66691225,88640.31250594,1,false],[1189,790,"2009-11-12",1,81.450611,81.872673,80.525036,80.732364,79.5003054,73.34583843,115306.19432756,87739.02124507,1,false],[1190,791,"2009-11-13",1,80.939693,81.517252,80.525036,81.169236,79.65925117,73.42368318,115930.15781918,88213.80879978,1,false],[1191,792,"2009-11-16",1,81.731986,82.701988,81.687558,82.346567,79.91518601,73.51246809,117611.68367013,89493.31883148,1,false],[1192,793,"2009-11-17",1,82.131834,82.47985,81.820841,82.442087,80.15584325,73.60132002,117748.11034137,89597.12888849,1,false],[1193,794,"2009-11-18",1,82.38359,82.509469,81.872673,82.390995,80.36871484,73.68877947,117675.13806868,89541.60268003,1,false],[1194,795,"2009-11-19",1,81.828245,82.417578,80.80641,81.317328,80.45905895,73.76468543,116141.6705767,88374.75351253,1,false],[1195,796,"2009-11-20",1,80.895266,81.2729,80.717555,81.028549,80.5132961,73.83696268,115729.22127084,88060.91175737,1,false],[1196,797,"2009-11-23",1,81.983742,82.739011,81.894887,82.057788,80.66039057,73.91876194,117199.23436427,89179.47707632,1,false],[1197,798,"2009-11-24",1,82.191071,82.340792,81.458015,82.183666,80.80546442,74.00099979,117379.01992251,89316.27986481,1,false],[1198,799,"2009-11-25",1,82.316949,82.561301,82.057788,82.472446,80.96422457,74.08529279,117791.47065662,89630.12270676,1,false],[1199,800,"2009-11-27",1,80.265875,81.687558,80.184424,81.132213,80.98022347,74.15541139,115877.2796298,88173.57262159,1,false],[1200,801,"2009-11-30",1,81.065572,81.598703,80.058546,81.406183,81.02079104,74.22755838,116268.57794555,88471.32012283,1,false],[1201,802,"2009-12-01",1,82.131834,82.679775,81.991147,82.413209,81.15340228,74.30900764,117706.86526796,89565.7446043,1,false],[1202,803,"2009-12-02",1,82.3984,82.938936,82.131834,82.376186,81.26985787,74.38927807,117653.98707858,89525.50842611,1,false],[1203,804,"2009-12-03",1,82.598324,83.064814,81.665344,81.731986,81.31387007,74.46233984,116733.90686904,88825.39914297,1,false],[1204,805,"2009-12-04",1,82.813057,83.212906,81.480229,82.198475,81.39811816,74.53931631,117400.17091261,89332.37411873,1,false],[1205,806,"2009-12-07",1,82.124429,82.583515,81.813436,82.072597,81.46235424,74.61427432,117220.38535437,89195.57133024,1,false],[1206,807,"2009-12-08",1,81.480229,82.022616,80.910075,81.161831,81.43373298,74.67942414,115919.58161,88205.76112942,1,false],[1207,808,"2009-12-09",1,81.139618,81.583894,80.72496,81.46616,81.43682127,74.74695385,116354.240241,88536.50244893,1,false],[1208,809,"2009-12-10",1,81.968933,82.279926,81.783818,81.924505,81.48326734,74.81837227,117008.87259686,89034.62661748,1,false],[1209,810,"2009-12-11",1,82.272521,82.457637,81.902291,82.272521,81.55843435,74.8925429,117505.92729137,89412.84647511,1,false],[1210,811,"2009-12-14",1,82.835271,82.931531,78.100769,82.835271,81.68003784,74.97157503,118309.67634123,90024.4368183,1,false],[1211,812,"2009-12-15",1,82.531683,82.872294,82.191071,82.450232,81.75338967,75.04598952,117759.74345734,89605.98078249,1,false],[1212,813,"2009-12-16",1,82.783439,83.027791,82.390995,82.57611,81.83174398,75.12091609,117939.52901558,89742.78357097,1,false],[1213,814,"2009-12-17",1,81.983742,82.139239,81.509848,81.583894,81.80813922,75.18522433,116522.39411152,88664.45443021,1,false],[1214,815,"2009-12-18",1,82.038148,82.112593,81.353256,82.045593,81.83075387,75.25348671,117181.816826,89166.22368808,1,false],[1215,816,"2009-12-21",1,82.455039,83.15482,82.455039,82.879374,81.93062245,75.32936618,118372.66655775,90072.36746051,1,false],[1216,817,"2009-12-22",1,83.058042,83.355821,82.950099,83.177153,82.04933965,75.40745361,118797.97013539,90395.99031401,1,false],[1217,818,"2009-12-23",1,83.378154,83.460043,83.00593,83.340932,82.17234844,75.4863937,119031.88788863,90573.98348117,1,false],[1218,819,"2009-12-24",1,83.519599,83.824823,83.374283,83.735489,82.32121897,75.56847425,119595.41487906,91002.78357187,1,false],[1219,820,"2009-12-28",1,84.048157,84.115158,83.616378,83.914157,82.47292736,75.65151587,119850.5978826,91196.95793604,1,false],[1220,821,"2009-12-29",1,84.130047,84.144935,83.787601,83.796534,82.59898513,75.73256082,119682.60254809,91069.1265883,1,false],[1221,822,"2009-12-30",1,83.549377,83.862045,83.50471,83.765267,82.7100596,75.81248825,119637.94537965,91035.1459659,1,false],[1222,823,"2009-12-31",1,83.951379,83.973712,82.924041,82.961263,82.73398373,75.88362033,118489.62472024,90161.3635007,1,false],[1223,824,"2010-01-04",1,83.6536,84.412937,83.013375,84.36827,82.88963004,75.96804471,120499.18587421,91690.48281479,1,false],[1224,825,"2010-01-05",1,84.316158,84.628827,84.010935,84.591604,83.0517228,76.05385127,120818.16320037,91933.19968322,1,false],[1225,826,"2010-01-06",1,84.509715,84.859605,84.442715,84.65116,83.20405015,76.13939663,120903.22420155,91997.92447128,1,false],[1226,827,"2010-01-07",1,84.494826,85.112718,84.256603,85.008495,83.37590204,76.22764637,121413.58878037,92386.27211283,1,false],[1227,828,"2010-01-08",1,84.785161,85.328607,84.613938,85.291385,83.55832899,76.31783282,121817.62710772,92693.71376932,1,false],[1228,829,"2010-01-11",1,85.671053,85.708276,85.041995,85.410497,83.73472594,76.40830709,121987.74911008,92823.16334543,1,false],[1229,830,"2010-01-12",1,84.844716,85.023384,84.286381,84.613938,83.81846042,76.48995516,120850.06178994,91957.47202214,1,false],[1230,831,"2010-01-13",1,84.829827,85.566831,84.398048,85.328607,83.96228391,76.57790194,121870.78951933,92734.16621846,1,false],[1231,832,"2010-01-14",1,85.231829,85.71572,85.179718,85.559386,84.11438887,76.66726994,122200.40018477,92984.97422879,1,false],[1232,833,"2010-01-15",1,85.410497,85.492386,84.271492,84.599049,84.16054698,76.74619312,120828.79653965,91941.29082512,1,false],[1233,834,"2010-01-19",1,84.58416,85.708276,84.561826,85.656165,84.30298679,76.83484956,122338.62502581,93090.15255277,1,false],[1234,835,"2010-01-20",1,85.075495,85.202051,84.107713,84.785161,84.34890814,76.91395713,121094.61145421,92143.55524441,1,false],[1235,836,"2010-01-21",1,84.807494,85.068051,83.050597,83.15482,84.23518546,76.97605527,118766.07297407,90371.71906189,1,false],[1236,837,"2010-01-22",1,82.782596,83.185789,81.211811,81.301145,83.95575304,77.01909099,116118.55716777,88357.16601094,1,false],[1237,838,"2010-01-25",1,82.045593,82.194482,81.450034,81.718036,83.74263713,77.06584666,116713.98274777,88810.23844055,1,false],[1238,839,"2010-01-26",1,81.397923,82.239149,81.174589,81.37559,83.51720407,77.10872968,116224.88341924,88438.07199601,1,false],[1239,840,"2010-01-27",1,81.271367,81.948814,80.646031,81.762703,83.35010873,77.15503787,116777.77849865,88858.78203159,1,false],[1240,841,"2010-01-28",1,82.030704,82.075371,80.333363,80.824698,83.10959342,77.1915519,115438.07058659,87839.36879327,1,false],[1241,842,"2010-01-29",1,81.174589,81.740369,79.819694,79.94625,82.80832262,77.21896183,114183.42510396,86884.68142979,1,false],[1242,843,"2010-02-01",1,80.51203,81.196922,80.028735,81.189478,82.65414694,77.25846946,115959.06850468,88235.80757672,1,false],[1243,844,"2010-02-02",1,81.338367,82.328483,81.055477,82.172149,82.60824238,77.30736179,117362.57073938,89303.7633193,1,false],[1244,845,"2010-02-03",1,81.799925,82.24771,81.524479,81.762703,82.52771482,77.35169354,116777.77849865,88858.78203159,1,false],[1245,846,"2010-02-04",1,81.129922,81.167144,79.224135,79.239024,82.21450617,77.37047295,113173.32785734,86116.07620179,1,false],[1246,847,"2010-02-05",1,79.328358,79.566581,77.854352,79.402803,81.94672491,77.39069514,113407.24561058,86294.06936895,1,false],[1247,848,"2010-02-08",1,79.462359,79.901583,78.769948,78.829578,81.64985378,77.40501238,112588.53561662,85671.09491408,1,false],[1248,849,"2010-02-09",1,79.752693,80.51203,79.112468,79.819694,81.47555285,77.42903907,114002.67119058,86747.14179856,1,false],[1249,850,"2010-02-10",1,79.693138,80.102584,78.993357,79.66336,81.30296305,77.45127112,113779.38677661,86577.2397733,1,false],[1250,851,"2010-02-11",1,79.559137,80.586475,79.097579,80.497141,81.22621809,77.48157828,114970.23650836,87483.38354574,1,false],[1251,852,"2010-02-12",1,79.648471,80.475701,79.291136,80.430141,81.15040123,77.51091721,114874.54359616,87410.56870257,1,false],[1252,853,"2010-02-16",1,81.040588,81.777591,80.267107,81.695702,81.20233464,77.55255686,116682.0841582,88785.96610163,1,false],[1253,854,"2010-02-17",1,82.09026,82.194482,81.695702,82.082815,81.28618991,77.59763406,117234.97923761,89206.67613722,1,false],[1254,855,"2010-02-18",1,81.948814,82.737929,81.915317,82.566706,81.40814382,77.64707756,117926.09772981,89732.56341,1,false],[1255,856,"2010-02-19",1,82.350816,83.058042,82.15726,82.737929,81.53479003,77.6977328,118170.64739407,89918.64663227,1,false],[1256,857,"2010-02-22",1,83.043153,83.065486,82.50715,82.752818,81.65079269,77.74803215,118191.91264437,89934.82782929,1,false],[1257,858,"2010-02-23",1,82.529484,82.782596,81.531924,81.747814,81.66003282,77.78783098,116756.51324836,88842.60083458,1,false],[1258,859,"2010-02-24",1,81.993481,82.633706,81.785036,82.499706,81.74000169,77.8347153,117830.40481761,89659.74856683,1,false],[1259,860,"2010-02-25",1,81.323478,82.447594,81.100144,82.388039,81.80171953,77.88002201,117670.91615452,89538.39013262,1,false],[1260,861,"2010-02-26",1,82.462483,82.72304,81.971148,82.44015,81.86252243,77.92539642,117745.34381643,89595.02377877,1,false],[1261,862,"2010-03-01",1,82.782596,83.378154,82.760263,83.296265,81.99906934,77.97883789,118968.09213774,90525.43989013,1,false],[1262,863,"2010-03-02",1,83.6536,83.929046,83.378154,83.527044,82.14459074,78.03404392,119297.70280319,90776.24790046,1,false],[1263,864,"2010-03-03",1,83.742934,84.100269,83.393043,83.601489,82.28334295,78.08944139,119404.02905466,90857.15388553,1,false],[1264,865,"2010-03-04",1,83.713156,83.973712,83.400488,83.855345,82.43305744,78.14681356,119766.59950122,91133.04171878,1,false],[1265,866,"2010-03-05",1,84.398048,85.120162,84.197047,85.053162,82.6825912,78.21553345,121477.38453126,92434.81570388,1,false],[1266,867,"2010-03-08",1,85.060606,85.254163,84.919161,85.068051,82.90977785,78.2837177,121498.64978155,92450.99690089,1,false],[1267,868,"2010-03-09",1,84.814939,85.604053,84.770272,85.209496,83.12879863,78.35263092,121700.66894523,92604.71772913,1,false],[1268,869,"2010-03-10",1,85.246718,85.816221,85.172273,85.589164,83.36311914,78.42463622,122242.93068536,93017.33662282,1,false],[1269,870,"2010-03-11",1,85.388163,85.968833,85.127607,85.946499,83.60915532,78.49948063,122753.29526418,93405.68426437,1,false],[1270,871,"2010-03-12",1,86.318723,86.333612,85.71572,85.953944,83.83246852,78.57365439,122763.92860346,93413.77540627,1,false],[1271,872,"2010-03-15",1,85.805054,86.039555,85.313719,85.976277,84.03664076,78.64731233,122795.82576477,93438.0466584,1,false],[1272,873,"2010-03-16",1,86.2145,86.743058,85.976277,86.661169,84.28659583,78.7270522,123774.02442182,94182.37954748,1,false],[1273,874,"2010-03-17",1,86.921726,87.457728,86.668465,87.174838,84.56166651,78.81110977,124507.67341461,94740.62921429,1,false],[1274,875,"2010-03-18",1,87.182283,87.301394,86.780281,87.12831,84.80610875,78.89386798,124441.21968597,94690.06310947,1,false],[1275,876,"2010-03-19",1,87.429469,87.678392,86.353046,86.689428,84.98547249,78.97143574,123814.38540699,94213.09110947,1,false],[1276,877,"2010-03-22",1,86.196068,87.309867,86.143742,87.154757,85.19207101,79.05286182,124478.99267775,94718.80541033,1,false],[1277,878,"2010-03-23",1,87.279966,87.840605,86.99591,87.765851,85.43719292,79.13955823,125351.78916264,95382.93546663,1,false],[1278,879,"2010-03-24",1,87.436944,87.778111,86.397897,87.339767,85.61839045,79.22115235,124743.23365814,94919.87218846,1,false],[1279,880,"2010-03-25",1,87.930305,88.331422,87.093087,87.197739,85.7688046,79.30052137,124540.3818233,94765.51776241,1,false],[1280,881,"2010-03-26",1,87.362193,87.773325,86.801556,87.146908,85.90005254,79.37859487,124467.7823245,94710.27520579,1,false],[1281,882,"2010-03-29",1,87.586373,87.855553,87.226593,87.698575,86.07134039,79.46138074,125255.70205277,95309.82066978,1,false],[1282,883,"2010-03-30",1,87.803227,88.079808,87.392093,87.758376,86.23201045,79.54393791,125341.1129758,95374.81172107,1,false],[1283,884,"2010-03-31",1,87.421994,87.848078,87.167839,87.45937,86.34890184,79.62269843,124914.05693243,95049.85537783,1,false],[1284,885,"2010-04-01",1,88.057383,88.393765,87.534122,88.057383,86.51161433,79.70662564,125768.17044741,95699.76915109,1,false],[1285,886,"2010-04-05",1,88.393765,88.834799,88.147085,88.774998,86.72717468,79.7968582,126793.10580843,96479.66502694,1,false],[1286,887,"2010-04-06",1,88.520843,89.141281,88.423666,88.984303,86.94213928,79.88827556,127092.04618139,96707.13533664,1,false],[1287,888,"2010-04-07",1,88.804899,89.221041,88.064858,88.475992,87.08822049,79.97372547,126366.04976507,96154.7086837,1,false],[1288,889,"2010-04-08",1,88.16951,88.931976,87.90788,88.784342,87.24975587,80.0613933,126806.45139905,96489.81998059,1,false],[1289,890,"2010-04-09",1,88.969352,89.402911,88.804899,89.365536,87.45125874,80.15397183,127636.54313656,97121.45505464,1,false],[1290,891,"2010-04-12",1,89.477663,89.739294,89.373011,89.507564,87.64709734,80.2470424,127839.3949714,97275.8094807,1,false],[1291,892,"2010-04-13",1,89.417862,89.731819,88.954402,89.57484,87.83069188,80.33985631,127935.48208126,97348.92427755,1,false],[1292,893,"2010-04-14",1,89.903747,90.591462,89.761719,90.591462,88.09362237,80.44186234,129387.4749139,98453.77758342,1,false],[1293,894,"2010-04-15",1,90.441959,90.87178,90.412058,90.666213,88.338631,80.54359717,129494.23821061,98535.01612584,1,false],[1294,895,"2010-04-16",1,90.344782,90.662476,88.767523,89.223508,88.422905,80.62996444,127433.69130173,96967.10062858,1,false],[1295,896,"2010-04-19",1,88.961877,89.649592,88.558218,89.55989,88.53118928,80.71881942,127914.12970757,97332.67678642,1,false],[1296,897,"2010-04-20",1,90.120527,90.434484,89.605488,90.359732,88.70533621,80.8147489,129056.50598041,98201.93603704,1,false],[1297,898,"2010-04-21",1,90.412058,90.621363,89.694443,90.195278,88.84723543,80.9080875,128821.62415678,98023.2092875,1,false],[1298,899,"2010-04-22",1,89.55989,90.576512,89.044104,90.464384,89.00124958,81.00317503,129205.97545276,98315.67064849,1,false],[1299,900,"2010-04-23",1,90.404583,91.092298,90.172853,91.056791,89.19701543,81.103211,130052.08218466,98959.49188428,1,false],[1300,901,"2010-04-26",1,91.084822,91.286652,90.621363,90.711064,89.34121053,81.19881153,129558.29675994,98583.759686,1,false],[1301,902,"2010-04-27",1,90.187803,90.699553,88.393765,88.565694,89.26735181,81.27211385,126494.16686373,96252.19580403,1,false],[1302,903,"2010-04-28",1,88.991778,89.462713,88.408715,89.238458,89.26460002,81.35138095,127455.04367542,96983.34811971,1,false],[1303,904,"2010-04-29",1,89.776669,90.531661,89.754244,90.342913,89.36729649,81.44084893,129032.48420294,98183.65733782,1,false],[1304,905,"2010-04-30",1,90.359732,90.456909,88.789948,88.814243,89.31462473,81.51421604,126849.15757469,96522.31604963,1,false],[1305,906,"2010-05-03",1,89.238458,90.210229,89.103905,89.963548,89.37642695,81.59828899,128490.65522329,97771.36774112,1,false],[1306,907,"2010-05-04",1,88.961877,88.976827,87.399569,87.848078,89.23086991,81.66047595,125469.23007445,95472.2988414,1,false],[1307,908,"2010-05-05",1,87.130463,88.057383,86.689428,87.324817,89.04934106,81.71683755,124721.88128445,94903.62469734,1,false],[1308,909,"2010-05-06",1,86.906208,87.45937,78.489178,84.42595,88.6090181,81.74379389,120581.56747384,91753.16878724,1,false],[1309,910,"2010-05-07",1,84.2002,85.044893,81.785724,83.168628,88.09088571,81.75797135,118785.7942835,90386.72544031,1,false],[1310,911,"2010-05-10",1,86.569826,87.197739,85.897062,86.831457,87.97094012,81.80845379,124017.23867007,94367.44662231,1,false],[1311,912,"2010-05-11",1,86.016664,87.728476,85.897062,86.584776,87.83892449,81.85597938,123664.91593463,94099.35649801,1,false],[1312,913,"2010-05-12",1,86.928634,87.92283,86.779127,87.795752,87.83481282,81.9150816,125394.49533828,95415.43153567,1,false],[1313,914,"2010-05-13",1,87.556547,87.967681,86.629627,86.704379,87.72715246,81.9627363,123835.73920893,94229.33968738,1,false],[1314,915,"2010-05-14",1,86.05404,86.211018,84.372129,85.134595,87.48024222,81.99429708,121593.69141065,92523.31616841,1,false],[1315,916,"2010-05-17",1,85.366325,85.60553,83.549861,85.179446,87.26111877,82.02599011,121657.74995998,92572.05972858,1,false],[1316,917,"2010-05-18",1,85.874636,86.128791,83.744215,84.020796,86.95251661,82.04583892,120002.90529251,91312.85199665,1,false],[1317,918,"2010-05-19",1,83.549861,84.297377,82.495864,83.542386,86.62774226,82.06072994,119319.61505183,90792.92141275,1,false],[1318,919,"2010-05-20",1,81.763298,82.144531,80.335543,80.387869,86.03346862,82.04408456,114814.16850982,87364.62797047,1,false],[1319,920,"2010-05-21",1,79.169418,81.763298,78.759181,81.565206,85.6079198,82.03931959,116495.70293028,88644.14452291,1,false],[1320,921,"2010-05-24",1,81.120434,81.770773,80.440195,80.514946,85.12287467,82.0241517,114995.66654271,87502.73381862,1,false],[1321,922,"2010-05-25",1,78.571405,80.634549,78.025718,80.595678,84.69171309,82.00993803,115110.97221716,87590.47244427,1,false],[1322,923,"2010-05-26",1,81.090534,81.830575,79.872083,80.111288,84.25548213,81.99104599,114419.141027,87064.04286392,1,false],[1323,924,"2010-05-27",1,81.62127,82.824773,81.314863,82.79487,84.11637621,81.99904424,118251.97351517,89980.52946787,1,false],[1324,925,"2010-05-28",1,82.705168,82.76796,81.367115,81.755075,83.89149038,81.99661668,116766.88378919,88850.49200736,1,false],[1325,926,"2010-06-01",1,80.993357,82.189382,80.260791,80.380394,83.55710025,81.98053487,114803.49232298,87356.50422491,1,false],[1326,927,"2010-06-02",1,80.791527,82.480913,80.36477,82.473438,83.45389432,81.98543937,117792.88748302,89631.20080115,1,false],[1327,928,"2010-06-03",1,82.712643,83.019125,81.912801,82.757494,83.38757048,81.99312151,118198.59115269,89939.90965327,1,false],[1328,929,"2010-06-04",1,81.187711,81.725922,79.584289,79.849657,83.05062634,81.97179351,114045.46591787,86779.7052485,1,false],[1329,930,"2010-06-07",1,80.133713,80.440195,78.79566,78.855461,82.65108678,81.94078522,112625.50307403,85699.2242661,1,false],[1330,931,"2010-06-08",1,78.915262,79.857132,78.227548,79.700154,82.37004557,81.91849038,113831.93789619,86617.22707688,1,false],[1331,932,"2010-06-09",1,80.163614,80.941031,78.937688,79.27407,82.07519075,81.89217774,113223.38239168,86154.16379871,1,false],[1332,933,"2010-06-10",1,80.627074,81.688547,79.268538,81.591369,82.02911249,81.88918462,116533.07029837,88672.57817578,1,false],[1333,934,"2010-06-11",1,80.873754,82.039879,80.821428,81.987553,82.02515444,81.89016341,117098.92105549,89103.14647169,1,false],[1334,935,"2010-06-14",1,82.615466,83.063976,81.778248,81.859728,82.00939954,81.88986057,116916.35468979,88964.2277056,1,false],[1335,936,"2010-06-15",1,82.436063,83.796542,82.294034,83.72179,82.17248435,81.90808872,119575.84924915,90987.89565341,1,false],[1336,937,"2010-06-16",1,83.288231,84.035747,83.123777,83.691889,82.31718955,81.92583798,119533.14307351,90955.39958437,1,false],[1337,938,"2010-06-17",1,83.931094,83.96847,83.01165,83.826442,82.46092788,81.94474946,119725.3187215,91101.63026487,1,false],[1338,939,"2010-06-18",1,83.99264,84.217962,83.647146,83.916781,82.59958056,81.96437167,119854.34561695,91199.8096696,1,false],[1339,940,"2010-06-21",1,84.961526,85.021612,83.211523,83.677189,82.70220993,81.98141463,119512.14776292,90939.42379042,1,false],[1340,941,"2010-06-22",1,83.677189,84.045215,82.17504,82.295212,82.66344823,81.98453699,117538.33576705,89437.50679759,1,false],[1341,942,"2010-06-23",1,82.347787,82.640706,81.476541,82.039847,82.60405763,81.98508734,117173.61008759,89159.97900018,1,false],[1342,943,"2010-06-24",1,81.634267,81.739417,80.470101,80.680402,82.42085233,81.97210539,115231.97947527,87682.54953043,1,false],[1343,944,"2010-06-25",1,80.920746,81.431477,80.192204,81.016508,82.28710526,81.96259696,115712.02368344,88047.82573459,1,false],[1344,945,"2010-06-28",1,81.138558,81.356369,80.470101,80.76302,82.14195428,81.95066087,115349.97883377,87772.33783958,1,false],[1345,946,"2010-06-29",1,79.628898,80.74905,77.773745,78.269454,81.77314473,81.91403195,111788.53715761,85062.35847802,1,false],[1346,947,"2010-06-30",1,78.051642,78.772674,77.270525,77.52589,81.36864428,81.87036884,111365.96919467,84254.26152209,0,false],[1347,948,"2010-07-01",1,77.473315,77.72868,75.956145,77.180396,80.96976349,81.82370245,111365.96919467,83878.78254558,0,false],[1348,949,"2010-07-02",1,77.443272,77.676105,76.324171,76.759794,80.56881401,81.7733153,111365.96919467,83421.67704309,0,false],[1349,950,"2010-07-06",1,77.841341,78.389626,76.519451,77.263014,80.25397592,81.72843668,111365.96919467,83968.57085473,0,false],[1350,951,"2010-07-07",1,77.458293,79.794135,77.375675,79.694617,80.20070364,81.70819967,111365.96919467,86611.20952782,0,false],[1351,952,"2010-07-08",1,80.364951,80.575252,79.54628,80.485123,80.2277912,81.69602975,111365.96919467,87470.32251909,0,false],[1352,953,"2010-07-09",1,80.462591,81.093493,80.312376,81.085982,80.30952366,81.68995962,111365.96919467,88123.32929301,0,false],[1353,954,"2010-07-12",1,80.815596,81.296283,80.477612,81.138558,80.38847931,81.68447304,111365.96919467,88180.46829591,0,false],[1354,955,"2010-07-13",1,81.979761,82.685771,81.814524,82.362809,80.57651071,81.69122265,111365.96919467,89510.97045362,0,false],[1355,956,"2010-07-14",1,82.099933,82.678261,81.761949,82.356049,80.74599054,81.69783784,111365.96919467,89503.62376198,0,false],[1356,957,"2010-07-15",1,82.325255,82.663238,81.243708,82.37783,80.90140383,81.70460393,111365.96919467,89527.29510674,0,false],[1357,958,"2010-07-16",1,81.934696,82.021746,79.95186,80.109586,80.8259926,81.68873311,111365.96919467,87062.19314955,0,false],[1358,959,"2010-07-19",1,80.402505,80.838128,79.779113,80.582763,80.80282788,81.67772843,111365.96919467,87576.43656816,0,false],[1359,960,"2010-07-20",1,79.516237,81.536627,79.478683,81.476541,80.86699103,81.67572656,111365.96919467,88547.78440247,0,false],[1360,961,"2010-07-21",1,81.897143,81.919675,80.087054,80.417526,80.82418484,81.66320715,111365.96919467,87396.85886307,0,false],[1361,962,"2010-07-22",1,81.371391,82.57311,81.36388,82.213345,80.95648581,81.66868116,111365.96919467,89348.53466676,0,false],[1362,963,"2010-07-23",1,82.047358,83.046286,81.814524,82.926114,81.14406945,81.68119293,111365.96919467,90123.16396454,0,false],[1363,964,"2010-07-26",1,83.068819,83.872468,82.835986,83.78985,81.39604855,81.70217459,111365.96919467,91061.86249261,0,false],[1364,965,"2010-07-27",1,84.248005,84.338134,83.451866,83.782339,81.6233143,81.72287275,111365.96919467,91053.69962265,0,false],[1365,966,"2010-07-28",1,83.609592,83.864957,82.963668,83.241566,81.77743351,81.73798412,111365.96919467,90465.99363481,0,false],[1366,967,"2010-07-29",1,83.759807,83.985129,82.17504,82.835986,81.87824804,81.74890952,110027.64095571,90025.21387222,1,false],[1367,968,"2010-07-30",1,81.994782,83.264098,81.852078,82.820964,81.96803051,81.75957672,110007.68784955,90008.88813231,1,false],[1368,969,"2010-08-02",1,84.112812,84.826332,83.774828,84.691139,82.22737417,81.7887465,112491.76455776,92041.37319688,1,false],[1369,970,"2010-08-03",1,84.480838,84.69865,84.007661,84.285559,82.42339178,81.8135904,111953.04928709,91600.59343429,1,false],[1370,971,"2010-08-04",1,84.518392,84.954015,84.240495,84.848865,82.65438923,81.84379214,112701.26553113,92212.78803201,1,false],[1371,972,"2010-08-05",1,84.308091,84.8038,84.180409,84.758736,82.8548032,81.87279656,112581.55087896,92114.8368529,1,false],[1372,973,"2010-08-06",1,83.925043,84.548435,83.309162,84.414744,83.00336899,81.89808957,112124.64042137,91740.99023303,1,false],[1373,974,"2010-08-09",1,84.811311,85.00659,84.360666,84.865388,83.18070414,81.92761492,112723.212354,92230.74504177,1,false],[1374,975,"2010-08-10",1,84.142855,84.856375,83.647221,84.401975,83.29701565,81.95223542,112107.67988266,91727.11302806,1,false],[1375,976,"2010-08-11",1,83.106372,83.136415,81.957229,82.092422,83.18229244,81.95363031,109039.99540731,89217.1169163,1,false],[1376,977,"2010-08-12",1,80.853149,81.882121,80.815596,81.589202,83.03056954,81.95000416,108371.58893139,88670.22310465,1,false],[1377,978,"2010-08-13",1,81.333837,81.837057,81.251219,81.348858,82.87040654,81.94402261,108052.34985892,88409.01996037,1,false],[1378,979,"2010-08-16",1,80.793063,81.574181,80.500144,81.311305,82.72192068,81.93772691,108002.46975004,88368.20778417,1,false],[1379,980,"2010-08-17",1,82.009804,82.911093,81.776971,82.310234,82.68271242,81.94143345,109329.30614881,89453.8325375,1,false],[1380,981,"2010-08-18",1,82.27268,82.903582,81.799503,82.460448,82.66154438,81.94659777,109528.82924084,89617.08341589,1,false],[1381,982,"2010-08-19",1,82.032336,82.235126,80.687913,81.025896,82.50576835,81.93743656,107623.37268735,88058.02850694,1,false],[1382,983,"2010-08-20",1,80.785551,81.069158,80.177107,80.76302,82.33979231,81.92575082,107274.2052839,87772.33783958,1,false],[1383,984,"2010-08-23",1,81.146068,81.544138,80.417526,80.457784,82.16055343,81.91114419,106868.77283073,87440.61080272,1,false],[1384,985,"2010-08-24",1,79.576323,79.906796,78.84027,79.260872,81.88439329,81.88477332,105278.96373748,86139.82036139,1,false],[1385,986,"2010-08-25",1,78.825249,79.869242,78.32954,79.568812,81.66386174,81.86172893,104595.64323917,86474.48607491,0,false],[1386,987,"2010-08-26",1,79.944351,80.0495,78.772674,79.03555,81.41354634,81.83360775,104595.64323917,85894.94295702,0,false],[1387,988,"2010-08-27",1,79.531259,80.342419,78.344561,80.259801,81.30366583,81.81794798,104595.64323917,87225.44511472,0,false],[1388,989,"2010-08-30",1,80.0495,80.297354,79.088125,79.096387,81.0934488,81.79086777,104595.64323917,85961.05992141,0,false],[1389,990,"2010-08-31",1,78.802717,79.598855,78.479755,79.095635,80.90318082,81.76404953,104595.64323917,85960.24265631,0,false],[1390,991,"2010-09-01",1,80.162161,81.574181,80.109586,81.46152,80.95635598,81.76103929,104595.64323917,88531.45974935,0,false],[1391,992,"2010-09-02",1,81.656799,82.235126,81.484052,82.220105,81.07671303,81.76560711,104595.64323917,89355.8813584,0,false],[1392,993,"2010-09-03",1,83.023754,83.361738,82.58062,83.28663,81.28718131,81.78074166,104595.64323917,90514.96868096,0,false],[1393,994,"2010-09-07",1,82.896071,83.001222,82.280191,82.347787,81.38819138,81.7863839,104595.64323917,89494.6447137,0,false],[1394,995,"2010-09-08",1,82.513024,83.256587,82.47547,82.926114,81.5346602,81.7977245,104595.64323917,90123.16396454,0,false],[1395,996,"2010-09-09",1,83.857447,83.879979,83.08384,83.309161,81.70366027,81.81276367,104595.64323917,90539.45511725,0,false],[1396,997,"2010-09-10",1,83.459377,83.827404,83.271609,83.731266,81.89676558,81.83185325,104595.64323917,90998.19406317,0,false],[1397,998,"2010-09-13",1,84.555946,84.833843,84.217962,84.661096,82.16003514,81.86000492,104621.0926195,92008.72280384,1,false],[1398,999,"2010-09-14",1,84.49586,85.089208,84.180409,84.608521,82.39322427,81.88735334,104556.12235329,91951.58488773,1,false],[1399,1000,"2010-09-15",1,84.360666,85.029123,84.105301,84.931483,82.6349632,81.91764318,104955.22700597,92302.57634116,1,false],[1400,1001,"2010-09-16",1,84.668607,84.961526,84.383199,84.908951,82.85153347,81.94740744,104927.3827827,92278.08881808,1,false],[1401,1002,"2010-09-17",1,85.356066,85.439126,84.706683,84.940763,83.05050771,81.97719207,104966.69489128,92312.66174033,1,false],[1402,1003,"2010-09-20",1,85.23525,86.428302,84.964624,86.239528,83.35422393,82.01960337,106571.66127816,93724.14487152,1,false],[1403,1004,"2010-09-21",1,86.307487,86.715239,85.710961,86.065856,83.6124746,82.05986459,106357.04375895,93535.40010372,1,false],[1404,1005,"2010-09-22",1,85.929939,86.4132,85.401371,85.643002,83.80585816,82.0955177,105834.49621835,93075.84715306,1,false],[1405,1006,"2010-09-23",1,84.940763,85.831776,84.706683,84.946804,83.91451967,82.12388871,104974.16013861,92319.22703089,1,false],[1406,1007,"2010-09-24",1,85.892184,86.760544,85.816674,86.700137,84.17981656,82.16942352,107140.86506983,94224.7295297,1,false],[1407,1008,"2010-09-27",1,86.730341,86.828503,86.201773,86.284834,84.38029441,82.21037288,106627.64877946,93773.38292055,1,false],[1408,1009,"2010-09-28",1,86.398098,86.866258,85.461779,86.586872,84.59044466,82.25392013,107000.89631659,94101.63440714,1,false],[1409,1010,"2010-09-29",1,86.367895,86.768095,86.09606,86.435853,84.76619783,82.29553141,106814.27254802,93937.50866384,1,false],[1410,1011,"2010-09-30",1,86.873809,87.43258,85.771369,86.17912,84.90076185,82.33417408,106497.01127643,93658.49413949,1,false],[1411,1012,"2010-10-01",1,86.828503,86.926666,86.028101,86.541567,85.05702901,82.37603868,106944.91005105,94052.3974449,1,false],[1412,1013,"2010-10-04",1,86.360344,86.72279,85.461779,85.892184,85.13656758,82.4110252,106142.42623973,93346.65533591,1,false],[1413,1014,"2010-10-05",1,86.685035,87.832781,86.586872,87.621354,85.3732139,82.46286927,108279.27141741,95225.89775926,1,false],[1414,1015,"2010-10-06",1,87.606252,87.840332,87.258908,87.613803,85.58660334,82.51412234,108269.9401672,95217.69141776,1,false],[1415,1016,"2010-10-07",1,87.968698,87.991351,86.979522,87.50809,85.76960207,82.56381356,108139.30389993,95102.80372349,1,false],[1416,1017,"2010-10-08",1,87.628905,88.240533,87.296663,87.997014,85.98173654,82.61787526,108743.49833521,95634.16080382,1,false],[1417,1018,"2010-10-11",1,88.134819,88.323593,87.779924,88.081963,86.18175811,82.67224429,108848.47520909,95726.48241744,1,false],[1418,1019,"2010-10-12",1,87.795026,88.61053,87.326867,88.353797,86.38861895,82.72877716,109184.39774535,96021.90853801,1,false],[1419,1020,"2010-10-13",1,88.84461,89.516645,88.633183,89.040935,86.64122048,82.7915847,110033.53780775,96768.68235452,1,false],[1420,1021,"2010-10-14",1,88.957799,89.108893,88.134819,88.693591,86.83668434,82.85031113,109604.30276932,96391.19281891,1,false],[1421,1022,"2010-10-15",1,89.312769,89.365626,88.165023,88.874814,87.03079193,82.91025643,109828.25153875,96588.14392822,1,false],[1422,1023,"2010-10-18",1,88.905017,89.607257,88.580326,89.312769,87.24812308,82.97396302,110369.46034401,97064.1084751,1,false],[1423,1024,"2010-10-19",1,88.489715,88.988078,87.606252,88.14237,87.33328945,83.02538996,108923.12397505,95792.13206268,1,false],[1424,1025,"2010-10-20",1,88.300941,89.433585,88.248084,89.00318,87.49232665,83.08487046,109986.88155667,96727.650647,1,false],[1425,1026,"2010-10-21",1,89.403381,89.924397,88.504817,89.199505,87.65491506,83.14571259,110229.49282653,96941.01443932,1,false],[1426,1027,"2010-10-22",1,89.335422,89.501543,89.101342,89.363361,87.8176242,83.20757974,110431.98009119,97119.09128921,1,false],[1427,1028,"2010-10-25",1,89.962152,90.430312,89.561951,89.62991,87.99022285,83.27148352,110761.37161734,97408.77373148,1,false],[1428,1029,"2010-10-26",1,89.176852,89.735623,89.003182,89.645012,88.14782181,83.33490172,110780.03411777,97425.18641449,1,false],[1429,1030,"2010-10-27",1,89.018282,89.486442,88.542571,89.388279,88.26596059,83.39513433,110462.77284618,97146.17189014,1,false],[1430,1031,"2010-10-28",1,89.901744,89.939499,88.972976,89.403381,88.37428635,83.45491787,110481.43534661,97162.58457315,1,false],[1431,1032,"2010-10-29",1,89.312769,89.645012,89.154199,89.47134,88.47876765,83.51478277,110565.41659856,97236.44164668,1,false],[1432,1033,"2010-11-01",1,89.909295,90.422761,88.988078,89.501543,88.57617482,83.57435252,110602.74036366,97269.26592591,1,false],[1433,1034,"2010-11-02",1,90.173579,90.422761,89.931948,90.215109,88.73226379,83.6404297,111484.53918394,98044.76139429,1,false],[1434,1035,"2010-11-03",1,90.366128,90.626637,89.441136,90.57378,88.90764629,83.70941826,111927.77171557,98434.56098556,1,false],[1435,1036,"2010-11-04",1,91.578058,92.363358,90.590694,92.318052,89.23244683,83.79507631,114083.27939368,100330.21609192,1,false],[1436,1037,"2010-11-05",1,92.37846,92.816415,92.257644,92.669172,89.55975399,83.88337577,114517.1806751,100711.80934168,1,false],[1437,1038,"2010-11-08",1,92.37846,92.642743,92.076421,92.491724,89.83898923,83.96903098,114297.8969129,100518.96085972,1,false],[1438,1039,"2010-11-09",1,92.740906,92.839068,91.457242,91.827239,90.02834635,84.0472221,113476.75060115,99796.80606773,1,false],[1439,1040,"2010-11-10",1,91.804587,92.242542,91.109898,92.197237,90.23490736,84.12831678,113933.98062599,100198.91571464,1,false],[1440,1041,"2010-11-11",1,91.404386,91.98581,91.125,91.846117,90.3883559,84.20511081,113500.07934457,99817.32246488,1,false],[1441,1042,"2010-11-12",1,91.230714,91.630914,90.347251,90.761044,90.42385001,84.27034398,112159.18573233,98638.07738543,1,false],[1442,1043,"2010-11-15",1,91.04949,91.404386,90.596433,90.634188,90.4438822,84.33366581,112002.4217173,98500.21171759,1,false],[1443,1044,"2010-11-16",1,90.075416,90.226436,88.791753,89.222158,90.32752751,84.38230752,110257.48657718,96965.63346383,1,false],[1444,1045,"2010-11-17",1,89.259913,89.637461,88.995629,89.265953,90.22642518,84.43090101,110311.60683982,97013.22937513,1,false],[1445,1046,"2010-11-18",1,90.128273,90.906022,90.120722,90.579443,90.26004592,84.49208053,111934.76984429,98440.71546999,1,false],[1446,1047,"2010-11-19",1,90.536025,90.868264,90.045213,90.830513,90.31437612,84.55514951,112245.03298716,98713.57550991,1,false],[1447,1048,"2010-11-22",1,90.377455,90.792758,89.682766,90.755003,90.35634058,84.61683959,112151.720485,98631.51209487,1,false],[1448,1049,"2010-11-23",1,89.682766,89.867765,89.093792,89.439248,90.26899843,84.66482376,110525.7584762,97201.56442359,1,false],[1449,1050,"2010-11-24",1,90.007458,90.785207,89.992356,90.762554,90.31600373,84.72549769,112161.05173522,98639.71843637,1,false],[1450,1051,"2010-11-26",1,89.977254,90.468066,89.705419,89.705419,90.2578528,84.77504915,110854.68288374,97490.83605973,1,false],[1451,1052,"2010-11-29",1,89.478891,90.218885,88.905017,89.978764,90.23127291,84.8268274,111192.47265866,97787.90431804,1,false],[1452,1053,"2010-11-30",1,89.086241,89.984805,88.957873,89.473227,90.15907806,84.87306023,110567.74848429,97238.49241697,1,false],[1453,1054,"2010-12-01",1,90.762554,91.547854,90.755003,91.374182,90.27480225,84.93774801,112916.87929545,99304.42883784,1,false],[1454,1055,"2010-12-02",1,91.51765,92.612539,91.464793,92.544581,90.49097165,85.01343789,114363.21566441,100576.40525025,1,false],[1455,1056,"2010-12-03",1,92.22744,92.899476,92.204788,92.793763,90.71028512,85.09085406,114671.14568579,100847.2134331,1,false],[1456,1057,"2010-12-06",1,92.597438,92.907027,92.499275,92.6956,90.89936272,85.16652318,114549.83943298,100740.53099355,1,false],[1457,1058,"2010-12-07",1,93.586613,93.63947,92.6956,92.748457,91.07546694,85.24196531,114615.15818449,100797.97538408,1,false],[1458,1059,"2010-12-08",1,92.861721,93.16376,92.431316,93.08825,91.26716056,85.32003779,115035.0619727,101167.25857819,1,false],[1459,1060,"2010-12-09",1,93.609266,93.647021,92.990088,93.450696,91.47511632,85.40093986,115482.95951156,101561.16079681,1,false],[1460,1061,"2010-12-10",1,93.737633,94.084977,93.428043,93.994365,91.71504477,85.48644658,116154.80581985,102152.01412474,1,false],[1461,1062,"2010-12-13",1,94.42477,94.538035,94.024567,94.054773,91.93787603,85.57170356,116229.45582158,102217.66485677,1,false],[1462,1063,"2010-12-14",1,94.198241,94.560687,93.850897,94.137834,92.14739583,85.65693869,116332.09957396,102307.93461332,1,false],[1463,1064,"2010-12-15",1,93.964162,94.334159,93.548859,93.705919,92.29582661,85.73702804,115798.35478026,101838.53427022,1,false],[1464,1065,"2010-12-16",1,93.767837,94.319057,93.443145,94.251098,92.48204293,85.82174516,116472.06709144,102431.02864909,1,false],[1465,1066,"2010-12-17",1,94.184877,94.473322,93.98752,94.351872,92.66012189,85.90662204,116596.59992277,102540.54869395,1,false],[1466,1067,"2010-12-20",1,94.609954,94.807311,94.108971,94.579591,92.84292847,85.99292024,116878.00675206,102788.03113085,1,false],[1467,1068,"2010-12-21",1,94.875627,95.239979,94.784539,95.179253,93.06543557,86.08432654,117619.04716622,103439.73701869,1,false],[1468,1069,"2010-12-22",1,95.247569,95.505652,95.194435,95.475289,93.29494542,86.17776895,117984.87765079,103761.46559947,1,false],[1469,1070,"2010-12-23",1,95.36902,95.475289,95.103347,95.338657,93.48958462,86.26892206,117816.03281176,103612.97548526,1,false],[1470,1071,"2010-12-27",1,94.981896,95.467698,94.91358,95.37661,93.66930132,86.35954582,117862.93374401,103654.22237695,1,false],[1471,1072,"2010-12-28",1,95.566377,95.60433,95.26275,95.513242,93.84491472,86.45062738,118031.77858305,103802.71249116,1,false],[1472,1073,"2010-12-29",1,95.627102,95.794097,95.566377,95.581558,94.01030932,86.54148241,118116.20100257,103876.95754826,1,false],[1473,1074,"2010-12-30",1,95.49047,95.740962,95.285522,95.429745,94.14549367,86.62992283,117928.59603778,103711.96889474,1,false],[1474,1075,"2010-12-31",1,95.285522,95.543605,95.133709,95.452517,94.26997208,86.71770984,117956.73684429,103736.7172471,1,false],[1475,1076,"2011-01-03",1,96.18122,96.856789,95.414564,96.439302,94.47657493,86.8144421,119176.16973328,104809.14403841,1,false],[1476,1077,"2011-01-04",1,96.651841,96.682203,95.786506,96.386168,94.65844094,86.90968315,119110.50867528,104751.39860741,1,false],[1477,1078,"2011-01-05",1,96.082541,96.951672,95.991454,96.887151,94.87069904,87.00896144,119729.60518265,105295.86127273,1,false],[1478,1079,"2011-01-06",1,96.925104,97.031374,96.40894,96.697385,95.04466913,87.10536367,119495.0992856,105089.62572752,1,false],[1479,1080,"2011-01-07",1,96.826426,96.98583,95.756143,96.507618,95.18399759,87.19891844,119260.5921528,104883.38909552,1,false],[1480,1081,"2011-01-10",1,96.082541,96.5228,95.794097,96.386168,95.29849001,87.29033385,119110.50867528,104751.39860741,1,false],[1481,1082,"2011-01-11",1,96.735338,96.963058,96.363396,96.727747,95.43460973,87.38423846,119532.6195371,105122.62280615,1,false],[1482,1083,"2011-01-12",1,97.319819,97.706942,96.752113,97.600673,95.64090147,87.48589453,120611.34962933,106071.3089224,1,false],[1483,1084,"2011-01-13",1,97.638626,97.68417,97.198368,97.439372,95.81218438,87.5849341,120412.01974042,105896.00881766,1,false],[1484,1085,"2011-01-14",1,97.304637,98.169972,97.236321,98.1472,96.03456682,87.69003128,121286.72774971,106665.26829245,1,false],[1485,1086,"2011-01-18",1,98.056112,98.405283,97.942253,98.314195,96.25167426,87.79574435,121493.09407601,106846.75657208,1,false],[1486,1087,"2011-01-19",1,98.230698,98.326112,97.092099,97.350181,96.35629395,87.89081337,120301.80075776,105799.07704635,1,false],[1487,1088,"2011-01-20",1,97.130052,97.464041,96.500028,97.22114,96.43866024,87.98365244,120142.33659948,105658.8367452,1,false],[1488,1089,"2011-01-21",1,97.828393,98.048522,97.335,97.441269,96.53414679,88.07775808,120414.36398379,105898.07045583,1,false],[1489,1090,"2011-01-24",1,97.376749,98.109247,97.357768,97.995387,96.67331252,88.17644095,121099.12278493,106500.27963893,1,false],[1490,1091,"2011-01-25",1,97.737305,98.132018,97.243912,98.048522,96.80428486,88.27467062,121164.78507869,106558.02615672,1,false],[1491,1092,"2011-01-26",1,98.291423,98.7165,98.094066,98.428055,96.95892963,88.37569932,121633.79810854,106970.49833392,1,false],[1492,1093,"2011-01-27",1,98.450827,98.83795,98.276241,98.670956,97.12197976,88.47813968,121933.96629935,107234.48039692,1,false],[1493,1094,"2011-01-28",1,98.784816,98.944219,96.788474,96.947876,97.10539845,88.56241566,119804.64692141,105361.85651678,1,false],[1494,1095,"2011-01-31",1,97.213549,97.752486,96.970648,97.67658,97.15979669,88.65310387,120705.1527296,106153.80379256,1,false],[1495,1096,"2011-02-01",1,98.268651,99.41484,98.208001,99.240255,97.35793558,88.75844865,122637.48522624,107853.18811934,1,false],[1496,1097,"2011-02-02",1,98.982173,99.316162,98.929038,99.046693,97.51876962,88.86081924,122398.28837094,107642.82712421,1,false],[1497,1098,"2011-02-03",1,98.875903,99.422431,98.352148,99.270618,97.68561232,88.96439933,122675.0067135,107886.18628476,1,false],[1498,1099,"2011-02-04",1,99.308571,99.589425,98.853131,99.551472,97.86331324,89.06974334,123022.07583657,108191.41523944,1,false],[1499,1100,"2011-02-07",1,99.771601,100.500304,99.76401,100.173906,98.0833697,89.18023252,123791.25705723,108867.86947965,1,false],[1500,1101,"2011-02-08",1,100.264994,100.68248,99.99173,100.629345,98.32584354,89.29415404,124354.07195159,109362.83544022,1,false],[1501,1102,"2011-02-09",1,100.356082,100.674889,99.900642,100.400866,98.52346472,89.40466858,124071.72594203,109114.52704392,1,false],[1502,1103,"2011-02-10",1,99.893052,100.553439,99.665332,100.440338,98.70602408,89.51447624,124120.50399905,109157.42476764,1,false],[1503,1104,"2011-02-11",1,100.044865,101.168282,100.022093,101.039241,98.92823522,89.62915052,124860.6064687,109808.30578285,1,false],[1504,1105,"2011-02-14",1,100.978516,101.365639,100.864656,101.282142,99.15241682,89.74510068,125160.77465951,110072.28784585,1,false],[1505,1106,"2011-02-15",1,100.970925,101.122738,100.437074,100.963334,99.32488512,89.85672489,124766.80336842,109725.8109127,1,false],[1506,1107,"2011-02-16",1,101.304914,101.722396,101.099966,101.600949,99.54165311,89.97358284,125554.74471483,110418.76369222,1,false],[1507,1108,"2011-02-17",1,101.304914,102.041208,101.213826,101.904576,99.76669338,90.09229919,125929.95588017,110748.74208606,1,false],[1508,1109,"2011-02-18",1,101.995664,102.238565,101.760353,102.117114,99.99054297,90.21194909,126192.60258371,110979.72598364,1,false],[1509,1110,"2011-02-22",1,101.046831,102.141025,99.794373,100.067637,99.99788525,90.31001564,123659.93370545,108752.37753086,1,false],[1510,1111,"2011-02-23",1,100.006911,100.249812,98.83795,99.452793,99.94597171,90.40098855,122900.13192979,108084.17201692,1,false],[1511,1112,"2011-02-24",1,99.346524,99.771601,98.450827,99.384477,99.89249602,90.49037649,122815.70951027,108009.92695981,1,false],[1512,1113,"2011-02-25",1,99.801964,100.507895,99.741238,100.44717,99.94532211,90.58944906,124128.9467353,109164.84970807,1,false],[1513,1114,"2011-02-28",1,100.819112,101.198645,100.485123,101.069603,100.05239648,90.6937292,124898.1267202,109841.30286149,1,false],[1514,1115,"2011-03-01",1,101.388411,101.479499,99.354115,99.384477,99.9887851,90.7802043,122815.70951027,108009.92695981,1,false],[1515,1116,"2011-03-02",1,99.247846,100.060046,98.944219,99.597016,99.95147376,90.86793377,123078.35744958,108240.91194418,1,false],[1516,1117,"2011-03-03",1,100.500304,101.426364,100.492713,101.312504,100.08109569,90.97185985,125198.29491101,110105.28492448,1,false],[1517,1118,"2011-03-04",1,101.236598,101.433955,99.893052,100.553439,100.12608077,91.06719894,124260.27008708,109280.34165686,1,false],[1518,1119,"2011-03-07",1,100.849474,101.076739,99.23646,99.76401,100.09159784,91.15373438,123284.72254012,108422.39913702,1,false],[1519,1120,"2011-03-08",1,99.923414,100.955744,99.490747,100.636936,100.1435348,91.24809459,124363.45263234,109371.08525328,1,false],[1520,1121,"2011-03-09",1,100.439579,100.80393,99.893052,100.492713,100.17678987,91.34008084,124185.22711255,109214.34532602,1,false],[1521,1122,"2011-03-10",1,99.437612,99.574244,98.534324,98.631105,100.02958179,91.41262835,121884.71988797,107191.17078028,1,false],[1522,1123,"2011-03-11",1,98.314195,99.672922,98.291423,99.316162,99.96163705,91.49127047,122731.28832652,107935.6829895,1,false],[1523,1124,"2011-03-14",1,98.670956,99.042898,97.965025,98.7165,99.84305257,91.5631633,121990.24791236,107283.97710166,1,false],[1524,1125,"2011-03-15",1,96.090132,98.169972,96.021816,97.585492,99.6280468,91.62308697,120592.58950358,106054.81038309,1,false],[1525,1126,"2011-03-16",1,97.274275,97.593082,95.095756,95.77512,99.26110139,91.66440073,118355.39785787,104087.31854339,1,false],[1526,1127,"2011-03-17",1,97.160415,97.45645,96.477256,97.046555,99.05019221,91.71795451,119926.59082819,105469.0997393,1,false],[1527,1128,"2011-03-18",1,98.223128,98.253623,97.209183,97.399774,98.89300952,91.77449003,120363.0859772,105852.97415855,1,false],[1528,1129,"2011-03-21",1,98.611935,99.115096,98.49758,98.909257,98.8945569,91.84548273,122228.44997805,107493.46323188,1,false],[1529,1130,"2011-03-22",1,98.89401,99.023612,98.474709,98.566193,98.86328415,91.91235547,121804.50400742,107120.62515192,1,false],[1530,1131,"2011-03-23",1,98.291741,99.107472,97.826699,98.848268,98.86185404,91.98136953,122153.08199772,107427.18107561,1,false],[1531,1132,"2011-03-24",1,99.412418,99.93845,98.855891,99.793601,98.95059184,92.05910317,123321.29001796,108454.55830156,1,false],[1532,1133,"2011-03-25",1,100.052805,100.533095,99.787578,100.098547,99.05992091,92.13909764,123698.13115535,108785.9701697,1,false],[1533,1134,"2011-03-28",1,100.312009,100.571213,99.824095,99.85459,99.13560368,92.21586871,123396.65799828,108520.84045783,1,false],[1534,1135,"2011-03-29",1,99.77073,100.555966,99.442913,100.525471,99.26797199,92.29855132,124225.70825341,109249.94635038,1,false],[1535,1136,"2011-03-30",1,101.051503,101.516546,100.906654,101.219224,99.45380552,92.38731423,125083.02289138,110003.90927417,1,false],[1536,1137,"2011-03-31",1,101.089621,101.364073,100.975267,101.081998,99.60887147,92.4738285,124913.44400883,109854.77360747,1,false],[1537,1138,"2011-04-01",1,101.707137,101.981589,101.264967,101.508922,99.78982866,92.56372992,125441.02110688,110318.74978815,1,false],[1538,1139,"2011-04-04",1,101.722385,101.905352,101.303084,101.592782,99.9615385,92.65357124,125544.6522343,110409.88788887,1,false],[1539,1140,"2011-04-05",1,101.394568,102.027331,101.348826,101.577535,100.11544293,92.7423669,125525.81054815,110393.3176215,1,false],[1540,1141,"2011-04-06",1,102.065453,102.156933,101.486051,101.897729,100.28518446,92.83346503,125921.49460746,110741.3008438,1,false],[1541,1142,"2011-04-07",1,101.714761,102.139779,101.135363,101.638524,100.41407394,92.92107755,125601.17852848,110459.59977777,1,false],[1542,1143,"2011-04-08",1,102.08832,102.149309,100.868536,101.287836,100.49728938,93.00432888,125167.8110969,110078.47602073,1,false],[1543,1144,"2011-04-11",1,101.394568,101.737632,100.738933,100.98289,100.54353705,93.08371755,124790.9699595,109747.06415259,1,false],[1544,1145,"2011-04-12",1,100.41874,100.616955,99.862214,100.228149,100.5135001,93.15480642,123858.28857696,108926.82015932,1,false],[1545,1146,"2011-04-13",1,100.693192,100.769428,99.839343,100.220525,100.48559771,93.22511208,123848.86711601,108918.53448224,1,false],[1546,1147,"2011-04-14",1,99.641128,100.449235,99.313311,100.296762,100.46761335,93.29547675,123943.07801824,109001.38799267,1,false],[1547,1148,"2011-04-15",1,100.479729,100.914277,100.182407,100.662697,100.48619275,93.36878243,124395.28713596,109399.08201708,1,false],[1548,1149,"2011-04-18",1,99.557267,100.65515,98.733913,99.534396,100.39554544,93.43013182,123000.97393898,108172.85723553,1,false],[1549,1150,"2011-04-19",1,99.68687,100.136665,99.442913,100.10617,100.36798587,93.49656006,123707.55138054,108794.25475999,1,false],[1550,1151,"2011-04-20",1,101.303084,101.69189,101.234471,101.470804,100.47301617,93.57590577,125393.91627364,110277.32357633,1,false],[1551,1152,"2011-04-21",1,101.996836,102.034954,101.474311,101.989212,100.61741577,93.65962026,126034.54596006,110840.72353481,1,false],[1552,1153,"2011-04-25",1,101.912976,102.050202,101.547041,101.882481,100.73789818,93.74143977,125902.65168555,110724.72948964,1,false],[1553,1154,"2011-04-26",1,102.195051,102.96504,102.08832,102.759964,100.93047587,93.83117633,126987.01315206,111678.36810202,1,false],[1554,1155,"2011-04-27",1,102.957416,103.582556,102.538115,103.430083,101.1685337,93.92668784,127815.1217554,112406.64586158,1,false],[1555,1156,"2011-04-28",1,103.247115,103.902749,103.231868,103.765523,101.41586601,94.02458669,128229.64626507,112771.19826446,1,false],[1556,1157,"2011-04-29",1,103.803641,104.116216,103.666416,104.00948,101.66287687,94.12393887,128531.11942214,113036.32797633,1,false],[1557,1158,"2011-05-02",1,104.497394,104.581254,103.643545,103.849383,101.87111555,94.22070945,128333.27739249,112862.33636518,1,false],[1558,1159,"2011-05-03",1,103.651168,103.826512,102.953604,103.475824,102.02394492,94.31280015,127871.64681382,112456.35666369,1,false],[1559,1160,"2011-05-04",1,103.430083,103.475824,102.332277,102.789696,102.0968736,94.39714737,127023.75487256,111710.68050377,1,false],[1560,1161,"2011-05-05",1,102.217922,102.88118,101.409815,101.85961,102.07427706,94.47140073,125874.38853846,110699.87354519,1,false],[1561,1162,"2011-05-06",1,102.873556,103.399588,101.562288,102.309406,102.0966703,94.54939083,126430.23001937,111188.70675711,1,false],[1562,1163,"2011-05-09",1,102.301782,103.003158,102.141685,102.705836,102.15468608,94.63054949,126920.12374514,111619.54240305,1,false],[1563,1164,"2011-05-10",1,103.0489,103.765523,102.919298,103.582556,102.29067369,94.71962418,128003.54232409,112572.35179565,1,false],[1564,1165,"2011-05-11",1,103.430083,103.44533,102.019707,102.492373,102.30988315,94.79696496,126656.33396035,111387.55322592,1,false],[1565,1166,"2011-05-12",1,102.217922,103.193749,101.69189,102.980287,102.37373113,94.87839105,127259.28027449,111917.81264966,1,false],[1566,1167,"2011-05-13",1,103.033653,103.178502,101.821492,102.187427,102.35598788,94.95111778,126279.49282295,111056.14135778,1,false],[1567,1168,"2011-05-16",1,101.821492,102.621975,101.371697,101.539417,102.27821923,95.016673,125478.70571492,110351.89140968,1,false],[1568,1169,"2011-05-17",1,101.158234,101.661395,100.723686,101.52417,102.20640501,95.08142421,125459.86402878,110335.32114231,1,false],[1569,1170,"2011-05-18",1,101.577535,102.538115,101.356449,102.431384,102.22783158,95.15455814,126580.96598002,111321.27106965,1,false],[1570,1171,"2011-05-19",1,102.766825,102.942169,102.111191,102.675341,102.27045153,95.2293918,126882.43913709,111586.40078152,1,false],[1571,1172,"2011-05-20",1,102.408513,102.673892,101.669019,101.85961,102.23132376,95.29536412,125874.38853846,110699.87354519,1,false],[1572,1173,"2011-05-23",1,100.616955,101.888199,100.319633,100.677944,102.08338283,95.34892213,124414.1288221,109415.65228445,1,false],[1573,1174,"2011-05-24",1,100.967643,101.188729,100.403493,100.594084,101.94154485,95.40111279,124310.49769468,109324.51418373,1,false],[1574,1175,"2011-05-25",1,100.190031,101.348826,100.159536,100.929525,101.84516201,95.45612187,124725.02344013,109689.0676734,1,false],[1575,1176,"2011-05-26",1,100.655073,101.577535,100.464482,101.394568,101.80224829,95.51521089,125299.70660717,110194.47115269,1,false],[1576,1177,"2011-05-27",1,101.676643,102.057825,101.363158,101.783374,101.80045074,95.57758067,125780.17887199,110617.02112155,1,false],[1577,1178,"2011-05-31",1,102.743954,102.858309,102.034954,102.843061,101.89974696,95.64987401,127089.70139193,111768.67698296,1,false],[1578,1179,"2011-06-01",1,102.545739,102.860901,100.449235,100.533095,101.76958963,95.69846327,124235.12971436,109258.23202746,1,false],[1579,1180,"2011-06-02",1,100.601708,100.81517,99.839343,100.426364,101.64166338,95.74550706,124103.23543984,109142.23798229,1,false],[1580,1181,"2011-06-03",1,99.221827,100.190031,99.168461,99.427665,101.43080639,95.78214544,122869.07966447,108056.86319036,1,false],[1581,1182,"2011-06-06",1,99.176085,99.381923,98.245999,98.379413,101.14019749,95.8079889,121573.6881002,106917.63475778,1,false],[1582,1183,"2011-06-07",1,98.878762,99.160838,98.230752,98.314612,100.87109411,95.83293043,121493.60938939,106847.20976297,1,false],[1583,1184,"2011-06-08",1,98.162139,98.489956,97.719967,97.902935,100.58841229,95.85352749,120984.87397748,106399.80384966,1,false],[1584,1185,"2011-06-09",1,98.169763,99.054106,97.93343,98.650053,100.40380665,95.88135361,121908.13513484,107211.76325264,1,false],[1585,1186,"2011-06-10",1,98.230752,98.291741,97.018591,97.277796,100.10609135,95.89524856,120212.35001655,105720.40984601,1,false],[1586,1187,"2011-06-13",1,97.498881,97.765709,96.858495,97.354032,99.84399046,95.90976382,120306.55968301,105803.26226965,1,false],[1587,1188,"2011-06-14",1,98.245999,98.932128,98.207881,98.589064,99.72447365,95.93642352,121832.76715451,107145.48109637,1,false],[1588,1189,"2011-06-15",1,97.765709,98.57313,96.57642,96.835624,99.44934511,95.94537079,119665.92999659,105239.86231117,1,false],[1589,1190,"2011-06-16",1,96.866118,97.559871,96.301968,97.049086,99.22074901,95.95635303,119929.71854562,105471.85040151,1,false],[1590,1191,"2011-06-17",1,98.012602,98.020265,97.008955,97.338397,99.04147739,95.97010471,120287.23852063,105786.27032827,1,false],[1591,1192,"2011-06-20",1,97.008955,98.043248,96.97831,97.836389,98.92670706,95.98867471,120902.63885937,106327.48240856,1,false],[1592,1193,"2011-06-21",1,98.342043,99.368672,97.877378,99.177139,98.95055773,96.02040072,122559.48877694,107784.5943635,1,false],[1593,1194,"2011-06-22",1,98.870682,99.45295,98.518256,98.579547,98.91522337,96.04586486,121821.00639324,107135.13812828,1,false],[1594,1195,"2011-06-23",1,97.422672,98.553575,96.679516,98.296841,98.85632981,96.06826263,121471.64863617,106827.89644091,1,false],[1595,1196,"2011-06-24",1,98.273091,98.349705,97.008955,97.154523,98.69425297,96.07907119,120060.01374216,105586.4381421,1,false],[1596,1197,"2011-06-27",1,97.215814,98.395673,97.024278,98.020264,98.63006355,96.09838655,121129.86487361,106527.31568152,1,false],[1597,1198,"2011-06-28",1,98.410996,99.315044,98.273091,99.299721,98.69384045,96.13024062,122710.97113875,107917.81509641,1,false],[1598,1199,"2011-06-29",1,99.751745,100.311029,99.316653,100.150139,98.83253555,96.17023961,123761.88666604,108842.03977252,1,false],[1599,1200,"2011-06-30",1,100.471919,101.268707,100.138647,101.107818,99.04922911,96.21936974,124945.35142249,109882.83449181,1,false],[1600,1201,"2011-07-01",1,101.199755,102.739701,100.96225,102.601795,99.38756872,96.28287646,126791.55367445,111506.47181949,1,false],[1601,1202,"2011-07-05",1,102.494535,102.724378,102.195739,102.51752,99.68565932,96.34491271,126687.40970517,111414.88270146,1,false],[1602,1203,"2011-07-06",1,102.272354,102.770346,101.98122,102.640102,99.96703481,96.40755141,126838.89206698,111548.10343438,1,false],[1603,1204,"2011-07-07",1,103.551812,103.965529,103.337292,103.70504,100.32303531,96.48016324,128154.90358108,112705.46602328,1,false],[1604,1205,"2011-07-08",1,102.532842,103.701823,102.19574,102.969544,100.57508375,96.54473419,127246.00446717,111906.13727861,1,false],[1605,1206,"2011-07-11",1,101.705409,102.03485,100.870313,101.107818,100.62582035,96.59013801,124945.35142249,109882.83449181,1,false],[1606,1207,"2011-07-12",1,100.893298,101.728393,100.640471,100.671116,100.63013422,96.63074476,124405.6910289,109408.23169118,1,false],[1607,1208,"2011-07-13",1,101.199755,102.065496,100.762287,101.008219,100.66614229,96.67430172,124822.27061329,109774.59142368,1,false],[1608,1209,"2011-07-14",1,101.261046,101.728392,100.119494,100.311029,100.63232198,96.71048806,123960.70865615,109016.89320711,1,false],[1609,1210,"2011-07-15",1,100.870313,101.031203,100.18845,100.893298,100.65717684,96.75210806,124680.25543568,109649.69657902,1,false],[1610,1211,"2011-07-18",1,100.425951,100.579178,99.315044,100.065864,100.60086133,96.78508075,123657.74269676,108750.45065449,1,false],[1611,1212,"2011-07-19",1,100.625148,101.812669,100.602164,101.690086,100.70459701,96.83388678,125664.89696626,110515.63677693,1,false],[1612,1213,"2011-07-20",1,101.950574,102.011866,101.452582,101.628794,100.79261577,96.88159729,125589.15454959,110449.02532368,1,false],[1613,1214,"2011-07-21",1,102.203401,103.291323,101.643581,103.038496,101.00650913,96.94285997,127331.21283227,111981.07353333,1,false],[1614,1215,"2011-07-22",1,103.061481,103.214709,102.479213,103.107449,101.20659864,97.00419916,127416.42243314,112056.01087484,1,false],[1615,1216,"2011-07-25",1,102.126787,103.038496,102.019527,102.532842,101.33290753,97.05921053,126706.34407358,111431.53447799,1,false],[1616,1217,"2011-07-26",1,102.46389,102.632441,101.919929,102.149771,101.41070405,97.10986288,126232.95891245,111015.21724234,1,false],[1617,1218,"2011-07-27",1,101.582826,101.613472,99.927958,100.058202,101.28189433,97.13919958,123648.2742768,108742.12367944,1,false],[1618,1219,"2011-07-28",1,100.058202,100.954589,99.606178,99.767068,101.13762516,97.16534753,123288.50150491,108425.72253688,1,false],[1619,1220,"2011-07-29",1,98.763422,100.019895,98.04072,99.085202,100.94215629,97.18445056,122445.8763877,107684.67827041,1,false],[1620,1221,"2011-08-01",1,100.242077,100.334014,97.706145,98.663823,100.72517216,97.19917068,121925.15159828,107226.7283331,1,false],[1621,1222,"2011-08-02",1,97.920665,98.449303,96.143215,96.143215,100.28879529,97.18866366,118810.27622476,104487.3600314,1,false],[1622,1223,"2011-08-03",1,96.273459,96.771451,94.641575,96.664191,99.94359488,97.18344503,119454.07935186,105053.55086327,1,false],[1623,1224,"2011-08-04",1,95.323442,95.476671,91.983061,92.13629,99.20004204,97.13322458,113858.66454773,100132.6792035,1,false],[1624,1225,"2011-08-05",1,93.285503,93.523007,89.531405,91.998384,98.51416984,97.08213164,113688.24534599,99982.80452048,1,false],[1625,1226,"2011-08-08",1,89.569712,92.030409,85.823276,86.00715,97.3230251,96.97193282,106284.4970267,93471.59908606,1,false],[1626,1227,"2011-08-09",1,87.393868,90.128996,84.482527,90.006414,96.62620499,96.90262417,111226.64151953,97817.9540257,1,false],[1627,1228,"2011-08-10",1,88.305577,89.087043,85.769646,86.030134,95.61705537,96.79444019,109015.68441997,93496.57783763,0,false],[1628,1229,"2011-08-11",1,86.773293,91.109659,86.05082,89.891492,95.07176362,96.72575414,109015.68441997,97693.05809426,0,false],[1629,1230,"2011-08-12",1,90.711265,91.335671,89.853185,90.496745,94.63604756,96.66377395,109015.68441997,98350.84021774,0,false],[1630,1231,"2011-08-15",1,91.316517,92.504038,91.17095,92.412101,94.42424313,96.62146874,109015.68441997,100432.42748274,0,false],[1631,1232,"2011-08-16",1,91.531037,92.465731,90.642312,91.622974,94.15745559,96.57173248,109015.68441997,99574.8131731,0,false],[1632,1233,"2011-08-17",1,92.128628,92.856463,90.95643,91.684266,93.92191373,96.52310097,109015.68441997,99641.42462634,0,false],[1633,1234,"2011-08-18",1,89.255594,91.717976,86.872891,87.730971,93.33230013,96.43561709,109015.68441997,95345.02827663,0,false],[1634,1235,"2011-08-19",1,86.54345,88.780586,86.191024,86.298284,92.66239384,96.3347481,109015.68441997,93788.00022862,0,false],[1635,1236,"2011-08-22",1,88.236625,88.282593,86.122071,86.367237,92.06285509,96.23556889,109015.68441997,93862.93757013,0,false],[1636,1237,"2011-08-23",1,86.689017,89.306542,86.252316,89.209625,91.79111889,96.165659,109015.68441997,96952.01274101,0,false],[1637,1238,"2011-08-24",1,89.01809,90.588682,88.811231,90.466099,91.66492652,96.10894696,109015.68441997,98317.53449112,0,false],[1638,1239,"2011-08-25",1,90.964092,91.477407,88.772924,89.087043,91.4194138,96.03907727,109015.68441997,96818.79200809,0,false],[1639,1240,"2011-08-26",1,88.635019,90.795542,87.225317,90.381823,91.32059563,95.98278618,109015.68441997,98225.9442863,0,false],[1640,1241,"2011-08-29",1,91.59999,93.032676,90.448401,92.979046,91.47854329,95.95289822,109015.68441997,101048.57690455,0,false],[1641,1242,"2011-08-30",1,92.572991,93.798819,91.370147,93.224212,91.64479745,95.92574711,109015.68441997,101315.02054396,0,false],[1642,1243,"2011-08-31",1,93.821803,94.626253,92.933078,93.637929,91.8346195,95.90298275,109015.68441997,101764.64350623,0,false],[1643,1244,"2011-09-01",1,93.691559,94.541977,92.534684,92.657266,91.91296679,95.87068706,109015.68441997,100698.87003537,0,false],[1644,1245,"2011-09-02",1,90.726588,92.605628,89.968106,90.289886,91.75838766,95.81515671,109015.68441997,98126.02819321,0,false],[1645,1246,"2011-09-06",1,87.639033,89.761248,87.631372,89.631004,91.5557797,95.75362285,109015.68441997,97409.96267832,0,false],[1646,1247,"2011-09-07",1,90.987076,92.197581,90.680619,92.159274,91.61325534,95.71785818,109015.68441997,100157.65795507,0,false],[1647,1248,"2011-09-08",1,91.607651,92.657266,90.994737,91.201596,91.57404969,95.67292025,109015.68441997,99116.86432257,0,false],[1648,1249,"2011-09-09",1,90.159642,91.21462,88.3209,88.811231,91.3109241,95.60464474,109015.68441997,96519.04264205,0,false],[1649,1250,"2011-09-12",1,87.700325,89.454791,87.378545,89.385838,91.12758257,95.54276606,109015.68441997,97143.51903891,0,false],[1650,1251,"2011-09-13",1,89.676972,90.542713,89.041074,90.205611,91.03977575,95.48966004,109015.68441997,98034.43907518,0,false],[1651,1252,"2011-09-14",1,90.665296,92.550007,89.424145,91.454423,91.07926597,95.44950843,109015.68441997,99391.63385024,0,false],[1652,1253,"2011-09-15",1,92.435085,93.063322,91.480012,93.032676,91.26530502,95.42546034,109015.68441997,101106.86138275,0,false],[1653,1254,"2011-09-16",1,93.406139,93.929811,92.659136,93.584034,91.48613635,95.40713769,109015.68441997,101706.07102903,0,false],[1654,1255,"2011-09-19",1,92.050753,93.128901,91.426967,92.651435,91.59711717,95.37971777,109015.68441997,100692.53297043,0,false],[1655,1256,"2011-09-20",1,93.044189,93.945213,92.420404,92.543621,91.68726039,95.3514979,109015.68441997,100575.3619331,0,false],[1656,1257,"2011-09-21",1,92.589827,92.874766,89.671126,89.817446,91.50918283,95.29643271,109015.68441997,97612.58573788,0,false],[1657,1258,"2011-09-22",1,87.214488,87.95379,85.712782,86.914147,91.07156037,95.21302688,109015.68441997,94457.31318025,0,false],[1658,1259,"2011-09-23",1,86.336567,87.915284,86.267258,87.437819,90.72548977,95.13566163,109015.68441997,95026.43399447,0,false],[1659,1260,"2011-09-26",1,88.261832,89.640321,87.006559,89.517105,90.6104055,95.07975559,109015.68441997,97286.17853172,0,false],[1660,1261,"2011-09-27",1,91.280647,92.073856,89.979168,90.518242,90.60162803,95.03436739,109015.68441997,98374.20291451,0,false],[1661,1262,"2011-09-28",1,90.703068,91.249843,88.53907,88.673839,90.41802907,94.97107855,109015.68441997,96369.72656843,0,false],[1662,1263,"2011-09-29",1,90.14089,90.587552,87.73816,89.370784,90.31829145,94.91535423,109015.68441997,97127.15852176,0,false],[1663,1264,"2011-09-30",1,88.138615,88.908721,87.075869,87.137477,90.01535674,94.83796242,109015.68441997,94700.02570152,0,false],[1664,1265,"2011-10-03",1,86.629208,87.753562,84.565322,84.657737,89.50510724,94.73666664,109015.68441997,92005.07228058,0,false],[1665,1266,"2011-10-04",1,83.440969,86.698517,82.732472,86.513692,89.22021055,94.654846,109015.68441997,94022.10320978,0,false],[1666,1267,"2011-10-05",1,86.729321,88.346544,85.928411,88.115512,89.11500116,94.589778,109015.68441997,95762.94309167,0,false],[1667,1268,"2011-10-06",1,88.069306,89.840549,87.414716,89.709631,89.17163258,94.54121932,109015.68441997,97495.41361376,0,false],[1668,1269,"2011-10-07",1,90.233303,90.291061,88.60838,89.108948,89.16566262,94.48716687,109015.68441997,96842.59811465,0,false],[1669,1270,"2011-10-10",1,90.626057,92.127763,90.618356,92.089258,89.44410027,94.46330708,109015.68441997,100081.56535717,0,false],[1670,1271,"2011-10-11",1,91.542483,92.443507,91.45007,92.181671,89.70482129,94.44060424,109015.68441997,100181.99876167,0,false],[1671,1272,"2011-10-12",1,92.874766,94.060729,92.666837,92.990282,90.01772231,94.42617317,109015.68441997,101060.78806243,0,false],[1672,1273,"2011-10-13",1,92.443508,93.082695,91.735009,92.805457,90.28322085,94.41004664,109015.68441997,100859.92234021,0,false],[1673,1274,"2011-10-14",1,93.883605,94.414978,93.359933,94.391875,90.67452125,94.40986583,109015.68441997,102584.02350248,0,false],[1674,1275,"2011-10-17",1,93.945213,94.375856,92.358795,92.589827,90.85693132,94.39175599,109015.68441997,100625.57809196,0,false],[1675,1276,"2011-10-18",1,92.520517,95.108073,91.796618,94.399576,91.19432605,94.3918338,109015.68441997,102592.39286229,0,false],[1676,1277,"2011-10-19",1,94.245554,94.784629,92.959478,93.282922,91.39323995,94.38079985,109015.68441997,101378.82590878,0,false],[1677,1278,"2011-10-20",1,93.513954,94.029925,92.274083,93.691078,91.61208167,94.37393695,109015.68441997,101822.40523906,0,false],[1678,1279,"2011-10-21",1,94.79233,95.585539,94.50739,95.470023,91.97950465,94.38484328,109015.68441997,103755.74257016,0,false],[1679,1280,"2011-10-24",1,95.624044,96.879316,95.539332,96.640584,92.42341697,94.40728846,109015.68441997,105027.89504234,0,false],[1680,1281,"2011-10-25",1,96.17852,96.224727,94.553597,94.760755,92.64602059,94.41080554,109015.68441997,102984.91811962,0,false],[1681,1282,"2011-10-26",1,95.762663,96.086107,94.114636,95.724158,92.93917654,94.42387372,109015.68441997,104031.93361746,0,false],[1682,1283,"2011-10-27",1,98.28861,99.6671,95.738559,99.058716,93.52198982,94.46999155,109015.68441997,107655.8935848,0,false],[1683,1284,"2011-10-28",1,98.573549,99.228139,98.419528,99.035613,94.04709679,94.51542062,109015.68441997,107630.78550537,0,false],[1684,1285,"2011-10-31",1,97.92666,99.054018,96.509666,96.648285,94.294829,94.53664315,109015.68441997,105036.26440215,0,false],[1685,1286,"2011-11-01",1,93.976017,95.115774,93.583263,93.954454,94.26241233,94.53085023,109015.68441997,102108.63930077,0,false],[1686,1287,"2011-11-02",1,95.362208,95.801168,94.561683,95.485425,94.37888973,94.54034848,109015.68441997,103772.48128978,0,false],[1687,1288,"2011-11-03",1,96.47116,97.418391,95.181233,97.225864,94.65003014,94.56707003,109015.68441997,105663.97073503,0,false],[1688,1289,"2011-11-04",1,96.440356,96.802306,95.500827,96.633653,94.8389466,94.58763305,109125.06129734,105020.36250983,1,false],[1689,1290,"2011-11-07",1,96.563573,97.333679,95.647147,97.233565,95.0670055,94.61396073,109802.52128918,105672.34009484,1,false],[1690,1291,"2011-11-08",1,97.741835,98.588951,96.810007,98.481137,95.39216088,94.65244009,111211.36144731,107028.18725191,1,false],[1691,1292,"2011-11-09",1,96.17852,96.879316,94.615205,94.847007,95.34024146,94.65437608,107107.46340867,103078.65581892,1,false],[1692,1293,"2011-11-10",1,96.10151,96.217027,94.738422,95.73956,95.3782718,94.66517393,108115.39281848,104048.67233708,1,false],[1693,1294,"2011-11-11",1,96.90242,97.795742,96.871615,97.541608,95.58430382,94.69379517,110150.3836561,106007.1177476,1,false],[1694,1295,"2011-11-14",1,97.179658,98.149991,96.201622,96.61748,95.68270155,94.71293631,109106.79768459,105002.78587612,1,false],[1695,1296,"2011-11-15",1,96.39415,97.610917,96.047602,97.097256,95.81742102,94.73666088,109648.59222287,105524.20101339,1,false],[1696,1297,"2011-11-16",1,96.116912,97.295174,95.416115,95.554734,95.79240321,94.74480091,107906.67517248,103847.80552806,1,false],[1697,1298,"2011-11-17",1,95.37761,95.616343,93.359933,94.033775,95.62491481,94.73772603,106189.10847647,102194.84446757,1,false],[1698,1299,"2011-11-18",1,94.337967,94.530494,93.544758,93.936742,95.46413644,94.72975604,106079.53244634,102089.39009925,1,false],[1699,1300,"2011-11-21",1,92.566724,92.68224,91.37306,92.151637,95.14866031,94.70410311,104063.67475599,100149.35814974,1,false],[1700,1301,"2011-11-22",1,91.950639,92.489713,91.272946,91.788917,94.82868475,94.67509629,103654.06753319,99755.15815101,1,false],[1701,1302,"2011-11-23",1,90.926398,91.788917,89.763538,89.763538,94.34628983,94.62622506,101366.87667717,97553.99913242,1,false],[1702,1303,"2011-11-25",1,89.624919,90.641459,89.4863,89.594115,93.89370175,94.57615431,101109.12866829,97369.87212982,0,false],[1703,1304,"2011-11-28",1,92.058454,92.551322,91.503978,92.189372,93.73138463,94.55240524,101109.12866829,100190.36812148,0,false],[1704,1305,"2011-11-29",1,92.451208,93.182808,92.112361,92.451208,93.60946304,94.5314978,101109.12866829,100474.92852859,0,false],[1705,1306,"2011-11-30",1,95.100372,96.432655,92.410469,96.255531,93.86146952,94.54865236,101109.12866829,104609.42379148,0,false],[1706,1307,"2011-12-01",1,96.147716,96.7561,95.824271,96.240129,94.08800851,94.56548297,101109.12866829,104592.68507186,0,false],[1707,1308,"2011-12-02",1,97.12575,97.418391,96.093809,96.155417,94.28490456,94.58130321,101109.12866829,104500.62102717,0,false],[1708,1309,"2011-12-05",1,97.680227,97.942063,96.602078,97.202761,94.56279565,94.60738737,101109.12866829,105638.86265561,0,false],[1709,1310,"2011-12-06",1,97.19506,97.888155,96.848512,97.233565,94.81715464,94.63351849,101109.12866829,105672.34009484,0,false],[1710,1311,"2011-12-07",1,96.910121,98.003671,96.240129,97.595515,95.08176039,94.66299109,101722.49752984,106065.70326627,1,false],[1711,1312,"2011-12-08",1,96.956327,97.171957,95.223589,95.454621,95.11727092,94.67086801,99491.07240107,103739.00385054,1,false],[1712,1313,"2011-12-09",1,95.88588,97.318277,95.801168,97.071843,95.30342064,94.6947583,101176.68122131,105496.58245205,1,false],[1713,1314,"2011-12-12",1,96.224727,96.240129,94.846237,95.654848,95.33688991,94.70431144,99699.76632018,103956.60829238,1,false],[1714,1315,"2011-12-13",1,96.155417,96.702192,94.299462,94.761525,95.28209326,94.70488072,98768.66772758,102985.75494693,1,false],[1715,1316,"2011-12-14",1,94.384174,94.746123,93.544758,93.752687,95.13643552,94.69540616,97717.16939834,101889.36120433,1,false],[1716,1317,"2011-12-15",1,94.746123,94.877041,93.945213,94.095384,95.03728775,94.68943579,98074.35788939,102261.80043283,1,false],[1717,1318,"2011-12-16",1,94.727102,95.285095,94.006361,94.231108,94.96050873,94.68487532,98215.82119593,102409.3037429,1,false],[1718,1319,"2011-12-19",1,94.595354,94.796851,93.022123,93.22362,94.79509075,94.67033546,97165.72995361,101314.37716505,1,false],[1719,1320,"2011-12-20",1,94.688352,96.207334,93.285774,96.044586,94.9140903,94.6840096,100105.98501519,104380.17114831,1,false],[1720,1321,"2011-12-21",1,96.044586,96.377832,95.130097,96.230584,95.03947065,94.6993984,100299.84823827,104582.31167368,1,false],[1721,1322,"2011-12-22",1,96.587079,97.183822,96.278943,97.083073,95.23409945,94.72311655,101188.38609983,105508.7870892,1,false],[1722,1323,"2011-12-23",1,97.39307,97.982062,97.191572,97.951063,95.49285788,94.75523542,102093.08044599,106452.10881641,1,false],[1723,1324,"2011-12-27",1,97.780565,98.284309,97.695316,98.028562,95.73435351,94.78780584,102173.85661523,106536.33385418,1,false],[1724,1325,"2011-12-28",1,98.044062,98.059562,96.664578,96.742077,95.83032718,94.80725132,100832.97053829,105138.19648828,1,false],[1725,1326,"2011-12-29",1,97.059824,97.842564,96.762692,97.741815,96.01237364,94.83645096,101874.98405946,106224.70045367,1,false],[1726,1327,"2011-12-30",1,97.664316,97.904563,97.261321,97.261321,96.13132101,94.86057902,101374.17160176,105702.50500211,1,false],[1727,1328,"2012-01-03",1,99.0128,99.493294,98.757053,98.807427,96.38618824,94.89985114,102985.65716814,107382.79553815,1,false],[1728,1329,"2012-01-04",1,98.578805,99.05155,98.19906,98.966301,96.63191327,94.94031333,103151.24940947,107555.45800672,1,false],[1729,1330,"2012-01-05",1,98.431557,99.377046,97.982062,99.229797,96.87933077,94.98299475,103425.88775949,107841.82248307,1,false],[1730,1331,"2012-01-06",1,99.353796,99.369296,98.648554,98.97405,97.07882784,95.02270675,103159.32608833,107563.87953238,1,false],[1731,1332,"2012-01-09",1,99.198798,99.338296,98.741553,99.214298,97.28220595,95.06441412,103409.73335947,107824.97834495,1,false],[1732,1333,"2012-01-10",1,100.276035,100.477532,99.935039,100.074537,97.54814224,95.11426609,104306.34894219,108759.87637292,1,false],[1733,1334,"2012-01-11",1,99.764541,100.260535,99.601793,100.128786,97.79391783,95.16416181,104362.89194797,108818.83357332,1,false],[1734,1335,"2012-01-12",1,100.415533,100.516282,99.617293,100.369034,98.03916699,95.21595159,104613.29921911,109079.93238589,1,false],[1735,1336,"2012-01-13",1,99.694792,100.012538,98.9818,99.84979,98.21160728,95.26205943,104072.09815564,108515.62387205,1,false],[1736,1337,"2012-01-17",1,100.810778,100.996776,99.892957,100.237285,98.40452897,95.31156416,104475.97900181,108936.74906092,1,false],[1737,1338,"2012-01-18",1,100.214035,101.399771,100.035788,101.345522,98.68462354,95.37160354,105631.07957682,110141.16851391,1,false],[1738,1339,"2012-01-19",1,101.694267,101.965514,101.368774,101.880265,98.98897035,95.43636634,106188.4350403,110722.32116587,1,false],[1739,1340,"2012-01-20",1,101.709767,102.260011,101.46177,101.942264,99.27023641,95.50110164,106253.05576723,110789.70097874,1,false],[1740,1341,"2012-01-23",1,101.919015,102.492508,101.50827,101.996514,99.52988189,95.56573261,106309.5998153,110848.65926593,1,false],[1741,1342,"2012-01-24",1,101.368771,101.911265,101.213773,101.880265,99.7537279,95.62856378,106188.4350403,110722.32116587,1,false],[1742,1343,"2012-01-25",1,101.725267,102.973002,101.330022,102.732755,100.03744477,95.69925225,107076.97394416,111648.79766817,1,false],[1743,1344,"2012-01-26",1,103.189999,103.383747,101.802766,102.205761,100.24395108,95.76399363,106527.69515954,111076.06654188,1,false],[1744,1345,"2012-01-27",1,101.709767,102.33751,101.640018,102.159262,100.42636164,95.82762814,106479.22987491,111025.53195393,1,false],[1745,1346,"2012-01-30",1,101.144024,101.864765,100.795278,101.810516,100.55818587,95.88715937,106115.73659222,110646.51874056,1,false],[1746,1347,"2012-01-31",1,102.31426,102.438258,101.275773,101.771767,100.67376502,95.94571267,106075.34902875,110604.40676506,1,false],[1747,1348,"2012-02-01",1,102.523507,103.182249,102.399509,102.663006,100.86321654,96.01255141,107004.27549608,111572.99524286,1,false],[1748,1349,"2012-02-02",1,102.864503,103.089251,102.461508,102.825754,101.05012487,96.08034447,107173.90555569,111749.86793086,1,false],[1749,1350,"2012-02-03",1,103.848741,104.329236,103.670494,104.267236,101.35651641,96.16180608,108676.34292881,113316.45428553,1,false],[1750,1351,"2012-02-06",1,103.833242,104.246622,103.716993,104.197487,101.62708504,96.24176311,108603.64448073,113240.65186021,1,false],[1751,1352,"2012-02-07",1,103.98049,104.639232,103.569745,104.460984,101.89698018,96.3235464,108878.28387304,113527.01742336,1,false],[1752,1353,"2012-02-08",1,104.515233,104.79423,104.088988,104.77098,102.17069444,96.40760046,109201.38854997,113863.91757445,1,false],[1753,1354,"2012-02-09",1,104.941478,105.080973,104.282736,104.902729,102.43088821,96.49212911,109338.70876727,114007.10089942,1,false],[1754,1355,"2012-02-10",1,103.97274,104.212987,103.724743,104.128513,102.59256676,96.56811303,108531.75380476,113165.69169614,1,false],[1755,1356,"2012-02-13",1,104.871729,105.026727,104.422234,104.902729,102.81258221,96.65104453,109338.70876727,114007.10089942,1,false],[1756,1357,"2012-02-14",1,104.623732,104.832979,104.042489,104.77098,102.99909629,96.73183991,109201.38854997,113863.91757445,1,false],[1757,1358,"2012-02-15",1,105.111976,105.266974,104.073483,104.282736,103.12134769,96.8069732,108692.49837111,113333.29951044,1,false],[1758,1359,"2012-02-16",1,104.290486,105.530471,104.104488,105.436697,103.34185715,96.8928411,109895.25645863,114587.41129013,1,false],[1759,1360,"2012-02-17",1,105.801718,105.885029,105.367723,105.716469,103.56801066,96.98063839,110186.85906536,114891.46433944,1,false],[1760,1361,"2012-02-21",1,105.964466,106.212463,105.437472,105.762968,103.77705421,97.06802476,110235.32434999,114941.99892739,1,false],[1761,1362,"2012-02-22",1,105.60022,105.824967,105.235975,105.423522,103.93386067,97.15116403,109881.52433267,114573.09284896,1,false],[1762,1363,"2012-02-23",1,105.367723,105.964466,105.011227,105.887742,104.11994461,97.23809516,110365.37461825,115077.60190115,1,false],[1763,1364,"2012-02-24",1,106.119464,106.328711,105.886967,106.119464,104.31037502,97.32646699,110606.89535383,115329.43475322,1,false],[1764,1365,"2012-02-27",1,105.414222,106.584458,105.243724,106.297712,104.49964521,97.4157331,110792.68085575,115523.15266614,1,false],[1765,1366,"2012-02-28",1,106.328711,106.731706,106.119464,106.606933,104.70033929,97.50718783,111114.97776057,115859.21055599,1,false],[1766,1367,"2012-02-29",1,106.762706,107.095952,105.817218,106.189213,104.84213678,97.59357614,110679.59380191,115405.23717854,1,false],[1767,1368,"2012-03-01",1,106.41396,106.940954,106.120394,106.739456,105.02283385,97.68457992,111253.1047077,116003.23505541,1,false],[1768,1369,"2012-03-02",1,106.669707,106.809205,106.173713,106.41551,105.15546968,97.77145485,110915.46013269,115651.1742019,1,false],[1769,1370,"2012-03-05",1,106.251212,106.328711,105.61572,105.979966,105.23399314,97.85313157,110461.49845767,115177.82990259,1,false],[1770,1371,"2012-03-06",1,104.894979,104.956978,104.127738,104.429984,105.15742084,97.91857289,108845.97298843,113493.32697353,1,false],[1771,1372,"2012-03-07",1,104.670231,105.328973,104.569483,105.158475,105.15752123,97.99061172,109605.26939614,114285.04276332,1,false],[1772,1373,"2012-03-08",1,105.801718,106.42171,105.58472,106.204713,105.25725378,98.07234407,110695.74924422,115422.08240345,1,false],[1773,1374,"2012-03-09",1,106.40621,106.894454,106.274462,106.615458,105.38660657,98.15735018,111123.86325384,115868.47542969,1,false],[1774,1375,"2012-03-12",1,106.599958,106.762706,106.243462,106.623208,105.50437813,98.24158757,111131.94097499,115876.89804215,1,false],[1775,1376,"2012-03-13",1,107.196701,108.599438,107.018453,108.546734,105.79412631,98.34412634,113136.80635004,117967.36437086,1,false],[1776,1377,"2012-03-14",1,108.576184,108.843556,108.09569,108.428936,106.04506056,98.4444727,113014.0270731,117839.3428351,1,false],[1777,1378,"2012-03-15",1,108.591684,109.103178,108.312687,109.056678,106.33188127,98.55006679,113668.31414812,118521.56574975,1,false],[1778,1379,"2012-03-16",1,109.254303,109.347709,108.974084,109.2076,106.60575925,98.65611189,113825.61812641,118685.58607454,1,false],[1779,1380,"2012-03-19",1,109.137545,109.970418,109.059706,109.635712,106.89432618,98.76536165,114271.83352742,119150.8533602,1,false],[1780,1381,"2012-03-20",1,109.013003,109.448899,108.693865,109.316574,107.12501644,98.87034883,113939.20026638,118804.01778677,1,false],[1781,1382,"2012-03-21",1,109.378845,109.480035,108.911813,109.137545,107.31668583,98.97250999,113752.60073863,118609.45109188,1,false],[1782,1383,"2012-03-22",1,108.335807,108.62381,107.993317,108.351375,107.41522766,99.06583203,112933.1862821,117755.05041643,1,false],[1783,1384,"2012-03-23",1,108.444781,108.82619,107.845424,108.701648,107.53774388,99.1617108,113298.27113643,118135.72315616,1,false],[1784,1385,"2012-03-26",1,109.480035,110.227286,109.441115,110.227286,107.79389075,99.27181602,114888.42318068,119793.769301,1,false],[1785,1386,"2012-03-27",1,110.328476,110.398531,109.814741,109.884796,107.99302458,99.37741781,114531.45044296,119421.55503775,1,false],[1786,1387,"2012-03-28",1,109.830309,110.001554,108.693865,109.339925,108.12130081,99.47654724,113963.53870079,118829.3953898,1,false],[1787,1388,"2012-03-29",1,108.693865,109.358139,108.265752,109.153113,108.21956864,99.57283147,113768.82705642,118626.37021842,1,false],[1788,1389,"2012-03-30",1,109.690199,109.791389,109.013005,109.604577,108.3514742,99.67264984,114239.38193412,119117.0161939,1,false],[1789,1390,"2012-04-02",1,109.472251,110.694317,109.254303,110.406314,108.54717323,99.77945247,115075.02166615,119988.3349091,1,false],[1790,1391,"2012-04-03",1,110.250637,110.439474,109.30879,109.95485,108.68123768,99.8807002,114604.46678845,119497.68893363,1,false],[1791,1392,"2012-04-04",1,109.145329,109.237957,108.460349,108.86511,108.69874933,99.97009731,113468.64538869,118313.37181129,1,false],[1792,1393,"2012-04-05",1,108.491484,109.129761,108.398078,108.810623,108.70940397,100.05806274,113411.8543187,118254.15595518,1,false],[1793,1394,"2012-04-09",1,107.440663,108.852967,107.292769,107.588556,108.60265654,100.13299303,112138.11025998,116926.02734401,1,false],[1794,1395,"2012-04-10",1,107.378392,107.681962,105.673726,105.7827,108.33408925,100.18920902,110255.89074918,114963.4434421,1,false],[1795,1396,"2012-04-11",1,106.864657,107.059253,106.444328,106.638925,108.17264504,100.25338529,111148.32259349,115893.97910021,1,false],[1796,1397,"2012-04-12",1,106.740115,108.117854,106.662276,108.032236,108.15927275,100.33078679,112600.55197878,117408.21375621,1,false],[1797,1398,"2012-04-13",1,107.783153,108.053097,106.646705,106.747899,108.0248562,100.39463866,111261.90473347,116012.41081244,1,false],[1798,1399,"2012-04-16",1,107.292769,107.448446,106.312002,106.677844,107.89656932,100.45715811,111188.88734568,115936.27582978,1,false],[1799,1400,"2012-04-17",1,107.292769,108.475916,107.182238,108.259525,107.93113653,100.5347936,112837.45225787,117655.22887396,1,false],[1800,1401,"2012-04-18",1,107.775369,108.257968,107.713098,107.892127,107.92742134,100.6080009,112454.51824551,117255.94487768,1,false],[1801,1402,"2012-04-19",1,107.907694,108.312455,106.693412,107.199363,107.85808245,100.67358659,111732.45961116,116503.05678792,1,false],[1802,1403,"2012-04-20",1,107.674179,108.063372,107.316121,107.378392,107.81239764,100.74030108,111919.05913892,116697.62348281,1,false],[1803,1404,"2012-04-23",1,106.280867,106.56887,105.813835,106.475464,107.68507063,100.79736737,110977.94938352,115716.33153186,1,false],[1804,1405,"2012-04-24",1,106.56887,107.15266,106.483247,106.880224,107.60841857,100.85789331,111399.82530784,116156.2201277,1,false],[1805,1406,"2012-04-25",1,107.923262,108.390294,107.829856,108.343591,107.67843499,100.93237786,112925.07312321,117746.59085316,1,false],[1806,1407,"2012-04-26",1,108.110075,109.223167,108.047804,109.098625,107.81369118,101.01363405,113712.03494415,118567.15327552,1,false],[1807,1408,"2012-04-27",1,109.425548,109.589009,108.818406,109.277654,107.95311621,101.09586311,113898.6344719,118761.71997041,1,false],[1808,1409,"2012-04-30",1,109.059706,109.137545,108.577107,108.872893,108.040714,101.17324649,113476.7575053,118321.83028778,1,false],[1809,1410,"2012-05-01",1,108.810623,110.266205,108.686081,109.55009,108.1844641,101.25659817,114182.59086413,119057.80033778,1,false],[1810,1411,"2012-05-02",1,108.911813,109.332147,108.553755,109.227059,108.28375885,101.33590623,113845.89998136,118706.73389593,1,false],[1811,1412,"2012-05-03",1,109.238735,109.324358,108.187913,108.390294,108.29390505,101.40609915,112973.7510343,117797.347146,1,false],[1812,1413,"2012-05-04",1,107.81818,108.430147,106.576654,106.638925,108.13628791,101.45816707,111148.32259349,115893.97910021,1,false],[1813,1414,"2012-05-07",1,106.257515,107.074821,106.218596,106.716763,108.00109506,101.5104914,111229.45209788,115978.57255935,1,false],[1814,1415,"2012-05-08",1,106.078487,106.459896,105.019881,106.288651,107.83800515,101.55803528,110783.23669687,115513.30527369,1,false],[1815,1416,"2012-05-09",1,105.159991,106.335354,104.685175,105.658158,107.63040066,101.59883252,110126.08229141,114828.09260332,1,false],[1816,1417,"2012-05-10",1,106.389841,106.522167,105.634806,105.876106,107.46332498,101.64139246,110353.24657137,115064.95602779,1,false],[1817,1418,"2012-05-11",1,105.214478,106.537735,105.167775,105.556968,107.28176717,101.68035341,110020.61331033,114718.12045436,1,false],[1818,1419,"2012-05-14",1,104.545066,105.560393,104.233711,104.389388,107.00630249,101.70730898,108803.6603216,113449.2076993,1,false],[1819,1420,"2012-05-15",1,104.319334,104.934259,103.62657,103.790031,106.69999092,101.72803258,108178.95855173,112797.83328202,1,false],[1820,1421,"2012-05-16",1,104.257063,104.731878,103.369702,103.392275,106.38497035,101.7445922,107764.38280276,112365.55655426,1,false],[1821,1422,"2012-05-17",1,103.416405,103.540947,101.805146,101.859633,105.95398584,101.74573689,106166.93058317,110699.89854133,1,false],[1822,1423,"2012-05-18",1,102.25661,102.435639,100.839947,100.98784,105.48101957,101.73819563,105258.27242107,109752.44375668,1,false],[1823,1424,"2012-05-21",1,101.314762,102.762561,101.151301,102.723642,105.21841218,101.74800106,107067.47558637,111638.89376271,1,false],[1824,1425,"2012-05-22",1,102.988293,103.704408,102.233258,102.90267,104.99786531,101.75949031,107254.07407184,111833.45937082,1,false],[1825,1426,"2012-05-23",1,102.163203,103.105051,101.182437,102.957157,104.80351214,101.77140739,107310.86514183,111892.67522694,1,false],[1826,1427,"2012-05-24",1,103.237377,103.400838,102.295529,103.159538,104.64694317,101.78521963,107521.80414627,112112.62061165,1,false],[1827,1428,"2012-05-25",1,103.120619,103.408622,102.575748,102.824832,104.47340877,101.79556403,107172.94456745,111748.86591168,1,false],[1828,1429,"2012-05-29",1,103.649921,104.249279,102.100933,104.07025,104.4350127,101.81819773,108471.02706057,113102.37212588,1,false],[1829,1430,"2012-05-30",1,103.18289,104.064334,102.350016,102.56018,104.25645721,101.82558063,106897.10133412,111461.24510758,1,false],[1830,1431,"2012-05-31",1,102.521261,103.097267,101.454872,102.334448,104.07340871,101.83064399,106661.82389527,111215.92211984,1,false],[1831,1432,"2012-06-01",1,100.730973,102.361069,99.75799,99.75799,103.66241645,101.81002057,103976.41624574,108415.85666902,1,false],[1832,1433,"2012-06-04",1,99.937019,100.209454,98.960144,99.711287,103.28611841,101.78913765,103927.73833465,108365.10037618,1,false],[1833,1434,"2012-06-05",1,99.51669,100.614215,99.462203,100.466321,103.01756627,101.77597529,104714.70015559,109185.66279854,1,false],[1834,1435,"2012-06-06",1,101.166869,102.770345,101.135734,102.723642,102.98957349,101.78540481,107067.47558637,111638.89376271,1,false],[1835,1436,"2012-06-07",1,103.891221,103.937924,102.575748,102.785912,102.97017715,101.79536011,107132.37877297,111706.56809531,1,false],[1836,1437,"2012-06-08",1,102.521261,103.622678,102.194339,103.603218,103.03046676,101.81334874,107984.24586508,112594.80702385,1,false],[1837,1438,"2012-06-11",1,104.436091,104.498362,102.186555,102.291637,102.96010202,101.81810783,106617.20256362,111169.39560863,1,false],[1838,1439,"2012-06-12",1,102.583532,103.533163,102.093149,103.463109,103.00800745,101.834476,107838.2121318,112442.53814532,1,false],[1839,1440,"2012-06-13",1,103.159538,103.805599,102.451206,102.80148,102.98833817,101.84409793,107148.60509076,111723.48722186,1,false],[1840,1441,"2012-06-14",1,103.011645,104.303766,102.731425,103.891221,103.07432701,101.86446731,108284.42753281,112907.80543098,1,false],[1841,1442,"2012-06-15",1,104.359312,105.047843,104.140234,104.953952,103.25333891,101.89520846,109392.09781379,114062.76947721,1,false],[1842,1443,"2012-06-18",1,104.515796,105.415581,104.28107,105.157382,103.43467635,101.92766789,109604.13017688,114283.85490327,1,false],[1843,1444,"2012-06-19",1,105.689428,106.60486,105.135004,106.174529,103.6956147,101.96992522,110664.28886548,115389.27877321,1,false],[1844,1445,"2012-06-20",1,106.182353,106.487497,105.055667,106.002396,103.91530815,102.01004931,110484.87694611,115202.20657322,1,false],[1845,1446,"2012-06-21",1,106.127584,106.237123,103.53777,103.623836,103.8875489,102.02610688,108005.7357302,112617.21443335,1,false],[1846,1447,"2012-06-22",1,104.163707,104.617511,103.764672,104.421906,103.93844005,102.04994568,108837.55339727,113484.54789438,1,false],[1847,1448,"2012-06-25",1,103.318692,103.357813,102.379787,102.747525,103.82501957,102.05688677,107092.36851724,111664.84953733,1,false],[1848,1449,"2012-06-26",1,103.044845,103.576891,102.442381,103.263923,103.7715818,102.06889708,107630.60323304,112226.06505052,1,false],[1849,1450,"2012-06-27",1,103.608188,104.398433,103.253517,104.197351,103.81213125,102.09007573,108603.50272975,113240.50405695,1,false],[1850,1451,"2012-06-28",1,103.506473,104.054168,102.716228,103.897684,103.82027913,102.10806188,108291.16383111,112914.82934637,1,false],[1851,1452,"2012-06-29",1,105.783318,106.620509,105.509471,106.491409,104.07467245,102.15167727,110994.56864337,115733.66037774,1,false],[1852,1453,"2012-07-02",1,106.784817,106.917829,106.033693,106.80829,104.33501698,102.19801173,111324.84946354,116078.04306907,1,false],[1853,1454,"2012-07-03",1,106.784817,107.590711,106.675278,107.514034,104.63778051,102.25090747,112060.43697795,116845.0376762,1,false],[1854,1455,"2012-07-05",1,107.113434,107.817613,106.636157,107.027368,104.86536027,102.29843444,111553.19152735,116316.13456477,1,false],[1855,1456,"2012-07-06",1,105.994572,106.229298,105.509471,106.010221,104.97439462,102.33536764,110493.03283876,115210.71069483,1,false],[1856,1457,"2012-07-09",1,105.924154,106.072814,105.392108,105.877209,105.06037694,102.37060984,110354.39621349,115066.15475573,1,false],[1857,1458,"2012-07-10",1,106.417079,106.589212,104.594039,104.953952,105.05024124,102.39631474,109392.09781379,114062.76947721,1,false],[1858,1459,"2012-07-11",1,105.008722,105.313866,104.359312,104.969601,105.04256121,102.42191958,109408.4085568,114079.77663364,1,false],[1859,1460,"2012-07-12",1,104.359312,105.021945,103.749024,104.461027,104.987177,102.44220921,108878.32869136,113527.06415527,1,false],[1860,1461,"2012-07-13",1,104.734874,106.323189,104.719226,106.21365,105.10398395,102.47973598,110705.06415956,115431.7950341,1,false],[1861,1462,"2012-07-16",1,105.971099,106.276244,105.548592,105.963275,105.1858212,102.51439806,110444.10165202,115159.69031233,1,false],[1862,1463,"2012-07-17",1,106.385783,106.910005,105.274745,106.690927,105.32916461,102.55595556,111202.52358128,115950.49428639,1,false],[1863,1464,"2012-07-18",1,106.440552,107.692426,106.377958,107.481172,105.53411769,102.60496269,112026.1853557,116809.32362581,1,false],[1864,1465,"2012-07-19",1,107.70025,108.114933,107.355985,107.762844,105.74637734,102.65628489,112319.76830697,117115.44157365,1,false],[1865,1466,"2012-07-20",1,107.152555,107.316864,106.65963,106.776993,105.84453121,102.69728696,111292.22901981,116044.029843,1,false],[1866,1467,"2012-07-23",1,105.212151,106.710644,104.719226,105.697252,105.83050462,102.72713736,110166.82944376,114870.57952091,1,false],[1867,1468,"2012-07-24",1,105.775494,105.822439,104.085465,104.785732,105.73100247,102.74762089,109216.7643619,113879.94988141,1,false],[1868,1469,"2012-07-25",1,105.008722,105.282569,104.257598,104.813116,105.64358471,102.76817308,109245.30633816,113909.71050329,1,false],[1869,1470,"2012-07-26",1,106.323189,106.769169,105.830264,106.542267,105.7291735,102.80572625,111047.57725528,115788.93227765,1,false],[1870,1471,"2012-07-27",1,107.10561,108.811288,106.515977,108.502231,105.99327421,102.86240789,113090.42146947,117918.99901316,1,false],[1871,1472,"2012-07-30",1,108.380956,109.021759,108.185351,108.506144,106.23259514,102.91856447,113094.49993694,117923.25161736,1,false],[1872,1473,"2012-07-31",1,108.357484,108.654803,107.747195,107.747195,106.37684275,102.96661055,112303.45756396,117098.43441723,1,false],[1873,1474,"2012-08-01",1,108.521792,108.545265,107.504645,107.653305,106.49841058,103.01324432,112205.59727506,116996.3958258,1,false],[1874,1475,"2012-08-02",1,106.839587,107.637656,106.080638,106.910005,106.53761005,103.05201806,111430.86564509,116188.5857821,1,false],[1875,1476,"2012-08-03",1,108.412253,109.257268,106.940832,109.029583,106.77494081,103.11149632,113640.07339269,118492.11920981,1,false],[1876,1477,"2012-08-06",1,109.319861,109.671951,109.194674,109.241619,107.00986254,103.17249256,113861.07567426,118722.55753946,1,false],[1877,1478,"2012-08-07",1,109.679775,110.258767,109.562412,109.789314,107.2745722,103.23833158,114431.93083379,119317.78627872,1,false],[1878,1479,"2012-08-08",1,109.421576,110.047513,109.390279,109.922326,107.52673923,103.30483899,114570.56745906,119462.34221782,1,false],[1879,1480,"2012-08-09",1,109.765841,110.235294,109.656302,110.016216,107.76383226,103.37161886,114668.42774796,119564.38080924,1,false],[1880,1481,"2012-08-10",1,109.570236,110.235294,109.390279,110.196173,107.99548376,103.43952487,114855.99451769,119759.95604405,1,false],[1881,1482,"2012-08-13",1,110.008392,110.196173,109.570236,110.141403,108.19985702,103.50621023,114798.90848059,119700.43262673,1,false],[1882,1483,"2012-08-14",1,110.548262,110.61868,109.828435,110.157052,108.38625654,103.57238776,114815.2192236,119717.43978316,1,false],[1883,1484,"2012-08-15",1,110.039689,110.47002,109.969271,110.282239,108.5668263,103.63915245,114945.69995622,119853.49160065,1,false],[1884,1485,"2012-08-16",1,110.438723,111.228969,110.164876,111.095957,108.80769589,103.71334951,115793.82732401,120737.83113132,1,false],[1885,1486,"2012-08-17",1,111.283738,111.338508,110.994242,111.244617,109.03978361,103.78828749,115948.77365001,120899.39314006,1,false],[1886,1487,"2012-08-20",1,111.088133,111.275914,110.782989,111.252441,109.25051289,103.86255768,115956.92850037,120907.89617488,1,false],[1887,1488,"2012-08-21",1,111.526289,111.95662,110.67345,110.916,109.40913071,103.93274118,115606.26055429,120542.25589651,1,false],[1888,1489,"2012-08-22",1,110.634329,111.142902,110.37613,110.962945,109.55711302,104.00269346,115655.19069874,120593.27519222,1,false],[1889,1490,"2012-08-23",1,110.689098,110.696922,109.883204,110.059249,109.6049355,104.06295769,114713.28046723,119611.14858754,1,false],[1890,1491,"2012-08-24",1,109.78149,110.97077,109.711072,110.720395,109.71116973,104.12920085,115402.38408385,120329.67459206,1,false],[1891,1492,"2012-08-27",1,111.017715,111.166375,110.587383,110.743868,109.80952195,104.19501843,115426.84967721,120355.18478331,1,false],[1892,1493,"2012-08-28",1,110.462196,110.978594,110.297888,110.634329,109.888075,104.25909117,115312.67864531,120236.13903545,1,false],[1893,1494,"2012-08-29",1,110.728219,111.017715,110.415251,110.720395,109.96734357,104.32338276,115402.38408385,120329.67459206,1,false],[1894,1495,"2012-08-30",1,110.243118,110.274415,109.687599,109.922326,109.96305619,104.37909363,114570.56745906,119462.34221782,1,false],[1895,1496,"2012-08-31",1,110.548262,110.962945,109.820611,110.446548,110.00910303,104.43946631,115116.95702523,120032.06076582,1,false],[1896,1497,"2012-09-04",1,110.352657,110.681274,109.640654,110.344833,110.04107731,104.49822618,115010.94084368,119921.51805279,1,false],[1897,1498,"2012-09-05",1,110.391778,110.689098,110.031864,110.250942,110.06106442,104.55546713,114913.0795125,119819.47837458,1,false],[1898,1499,"2012-09-06",1,110.916,112.496491,110.908176,112.488666,110.29226457,104.63440444,117245.42925277,122251.41154052,1,false],[1899,1500,"2012-09-07",1,112.676447,112.973767,112.574733,112.926822,110.5431748,104.71691605,117702.1133804,122727.59453193,1,false],[1900,1501,"2012-09-10",1,112.817283,113.012888,112.246116,112.285237,110.70908549,104.79222273,117033.39793197,122030.32720125,1,false],[1901,1502,"2012-09-11",1,112.355655,112.958119,112.324358,112.598205,110.88900163,104.8698942,117359.60028468,122370.45728838,1,false],[1902,1503,"2012-09-12",1,112.973767,113.098955,112.590381,112.973767,111.08755072,104.95052975,117751.04352484,122778.61382764,1,false],[1903,1504,"2012-09-13",1,112.958119,115.047183,112.660799,114.695094,111.43112627,105.04749058,119545.15959161,124649.33256719,1,false],[1904,1505,"2012-09-14",1,114.921996,115.884373,114.828105,115.203667,111.79041586,105.14854707,120075.23841476,125202.04395876,1,false],[1905,1506,"2012-09-17",1,114.968941,115.164546,114.522961,114.812457,112.0782293,105.24470537,119667.48547387,124776.88134986,1,false],[1906,1507,"2012-09-18",1,114.616851,114.867226,114.42907,114.718566,112.32968994,105.33897264,119569.62414269,124674.84167165,1,false],[1907,1508,"2012-09-19",1,114.851578,115.148898,114.554258,114.78116,112.56316328,105.43292476,119634.86503015,124742.86812379,1,false],[1908,1509,"2012-09-20",1,114.256938,114.851578,113.943969,114.788984,112.7751462,105.52601987,119643.01988051,124751.37115861,1,false],[1909,1510,"2012-09-21",1,115.347038,115.370636,114.694159,114.741355,112.96240419,105.61771475,119593.37681202,124699.60849942,1,false],[1910,1511,"2012-09-24",1,114.175003,114.827881,114.088477,114.56437,113.11497236,105.7067362,119408.90771808,124507.26320064,1,false],[1911,1512,"2012-09-25",1,114.812149,115.032397,113.317609,113.349073,113.13726766,105.78277935,118142.21993964,123186.492149,1,false],[1912,1513,"2012-09-26",1,113.321542,113.356939,112.444483,112.71586,113.09713359,105.85176522,117482.23051463,122498.32341335,1,false],[1913,1514,"2012-09-27",1,113.183887,114.033415,112.884979,113.773837,113.16158154,105.93059181,118584.94576511,123648.12086608,1,false],[1914,1515,"2012-09-28",1,113.341207,113.710909,112.845649,113.246815,113.16969901,106.00339005,118035.63779647,123075.3593097,1,false],[1915,1516,"2012-10-01",1,113.679445,114.599767,113.276863,113.54179,113.20513625,106.07839901,118343.08628638,123395.93480767,1,false],[1916,1517,"2012-10-02",1,113.994085,114.175003,113.136691,113.663713,113.24881022,106.15387477,118470.16499555,123528.43934683,1,false],[1917,1518,"2012-10-03",1,113.970487,114.395251,113.372671,114.127807,113.3325242,106.23321738,118953.88395301,124032.81146364,1,false],[1918,1519,"2012-10-04",1,114.560437,115.111058,114.403117,114.941938,113.48580171,106.31987131,119802.44178516,124917.59983804,1,false],[1919,1520,"2012-10-05",1,115.55942,115.75607,114.607633,114.953737,113.62560507,106.40578042,119814.73972476,124930.42285796,1,false],[1920,1521,"2012-10-08",1,114.528973,114.940444,114.300859,114.562011,113.71478659,106.48693695,119406.44896399,124504.69946609,1,false],[1921,1522,"2012-10-09",1,114.473911,114.568303,113.388403,113.427733,113.68744815,106.55599959,118224.20620362,123271.97894845,1,false],[1922,1523,"2012-10-10",1,113.412001,113.522125,112.554607,112.704061,113.59379223,106.61717433,117469.93257504,122485.50039343,1,false],[1923,1524,"2012-10-11",1,113.490661,113.655847,112.741031,112.766989,113.51504907,106.67836652,117535.52158622,122553.889833,1,false],[1924,1525,"2012-10-12",1,112.845649,113.231083,112.153441,112.397287,113.40859554,106.7352712,117150.18614553,122152.10187554,1,false],[1925,1526,"2012-10-15",1,112.664731,113.451331,112.302895,113.333341,113.40142844,106.80092364,118125.82268685,123169.3947891,1,false],[1926,1527,"2012-10-16",1,113.868229,114.560437,113.789569,114.481777,113.50431878,106.87735004,119322.8221409,124417.50206121,1,false],[1927,1528,"2012-10-17",1,114.560437,115.095326,114.387385,115.000933,113.64685346,106.95818171,119863.93148314,124981.71493764,1,false],[1928,1529,"2012-10-18",1,114.702025,115.252646,114.316591,114.702025,113.74734599,107.03523488,119552.38368003,124656.86509969,1,false],[1929,1530,"2012-10-19",1,114.489643,114.497509,112.523143,112.790273,113.65619618,107.09249894,117559.79018742,122579.19462118,1,false],[1930,1531,"2012-10-22",1,112.601803,113.010835,111.917461,112.806319,113.5752555,107.14935287,117576.5147182,122596.63323273,1,false],[1931,1532,"2012-10-23",1,111.587089,111.744409,110.776891,111.240985,113.35294402,107.19006563,115944.98806508,120895.44592349,1,false],[1932,1533,"2012-10-24",1,111.642151,111.775873,110.753293,110.926345,113.12183935,107.22724254,115617.04300917,120553.49872565,1,false],[1933,1534,"2012-10-25",1,111.712945,111.917461,110.572375,111.248851,112.94345951,107.26725854,115953.18669147,120903.99460343,1,false],[1934,1535,"2012-10-26",1,111.146593,111.571357,110.430787,111.185923,112.77607508,107.30625023,115887.59768029,120835.60516387,1,false],[1935,1536,"2012-10-31",1,111.579223,111.720811,110.658901,111.185923,112.62463203,107.34485394,115887.59768029,120835.60516387,1,false],[1936,1537,"2012-11-01",1,111.421903,112.491679,111.319645,112.350091,112.59848526,107.39465729,117100.99438714,122100.80979586,1,false],[1937,1538,"2012-11-02",1,113.018701,113.050165,111.233119,111.351109,112.47968752,107.43402497,116059.76883464,121015.12744273,1,false],[1938,1539,"2012-11-05",1,111.185923,111.830935,110.855551,111.578122,112.39382414,107.47525976,116296.38144263,121261.8426068,1,false],[1939,1540,"2012-11-06",1,111.917461,112.892845,111.799471,112.452349,112.39939794,107.52478304,117207.57653031,122211.94263516,1,false],[1940,1541,"2012-11-07",1,111.429769,111.445501,109.384609,109.903765,112.16171861,107.5484545,114551.22157748,119442.17033268,1,false],[1941,1542,"2012-11-08",1,109.888033,110.446519,108.495751,108.582277,111.82081941,107.55874129,113173.85234267,118005.99210177,1,false],[1942,1543,"2012-11-09",1,108.251905,109.683517,108.196843,108.676669,111.52137651,107.56986495,113272.23585945,118108.57626112,1,false],[1943,1544,"2012-11-12",1,109.014907,109.187959,108.519349,108.759262,111.25831799,107.58169975,113358.32143662,118198.33740055,1,false],[1944,1545,"2012-11-13",1,108.188977,109.534063,108.047389,108.385627,110.98472837,107.58969903,112968.88668273,117792.27510312,1,false],[1945,1546,"2012-11-14",1,108.715999,108.889051,106.678705,106.922472,110.59784681,107.58305995,111443.85983213,116202.13477687,1,false],[1946,1547,"2012-11-15",1,106.961881,107.363125,106.3326,106.741633,110.23058835,107.57468754,111255.37376563,116005.60099442,1,false],[1947,1548,"2012-11-16",1,106.898953,107.481037,105.955032,107.268655,109.94849946,107.57164244,111804.68173427,116578.3625508,1,false],[1948,1549,"2012-11-19",1,108.472153,109.455403,107.296736,109.439671,109.90003961,107.59022979,114067.50262002,118937.79821587,1,false],[1949,1550,"2012-11-20",1,109.266619,109.667785,108.613741,109.486867,109.86068984,107.6091018,114116.6943784,118989.09029555,1,false],[1950,1551,"2012-11-21",1,109.581259,109.785775,109.361011,109.691383,109.84456537,107.62982102,114329.85866474,119211.35597414,1,false],[1951,1552,"2012-11-23",1,110.226271,111.225253,110.155477,111.185923,109.97231372,107.66520512,115887.59768029,120835.60516387,1,false],[1952,1553,"2012-11-26",1,110.635303,111.190879,110.273467,110.949943,110.06542127,107.69788908,115641.63888836,120579.14476549,1,false],[1953,1554,"2012-11-27",1,110.839819,111.217387,110.312797,110.383591,110.09572315,107.72461248,115051.33778773,119963.63980938,1,false],[1954,1555,"2012-11-28",1,109.935229,111.335377,109.337413,111.272449,110.20779228,107.75991434,115977.78257067,120929.64064327,1,false],[1955,1556,"2012-11-29",1,111.689347,112.098379,111.201655,111.791605,110.35863159,107.80003066,116518.89191291,121493.8535197,1,false],[1956,1557,"2012-11-30",1,111.807337,112.027585,111.429769,111.819136,110.49772724,107.84002176,116547.5871053,121523.77389951,1,false],[1957,1558,"2012-12-03",1,112.326493,112.420885,111.178057,111.264583,110.57076113,107.874097,115969.58394427,120921.09196333,1,false],[1958,1559,"2012-12-04",1,111.256717,111.594955,110.808355,111.107263,110.62185654,107.9062678,115805.61141632,120750.11836441,1,false],[1959,1560,"2012-12-05",1,111.201655,111.823069,110.415055,111.303913,110.6868143,107.94007522,116010.57707626,120963.83536306,1,false],[1960,1561,"2012-12-06",1,111.201655,111.728677,111.036469,111.681481,110.78154446,107.97730313,116404.11114334,121374.17200046,1,false],[1961,1562,"2012-12-07",1,112.114111,112.239967,111.437635,112.023652,110.89984042,108.01756531,116760.75139164,121746.03957811,1,false],[1962,1563,"2012-12-10",1,111.862399,112.334359,111.815203,112.069275,111.01121514,108.05788083,116808.3036332,121795.62213915,1,false],[1963,1564,"2012-12-11",1,112.531009,113.356939,112.475947,112.829917,111.18442484,108.10536378,117601.1105974,122622.27927256,1,false],[1964,1565,"2012-12-12",1,113.270413,113.703043,112.727659,112.884979,111.34638238,108.15292214,117658.50098218,122682.12003219,1,false],[1965,1566,"2012-12-13",1,112.814185,113.136691,111.913528,112.192771,111.42699082,108.19311964,116937.02185919,121929.83619694,1,false],[1966,1567,"2012-12-14",1,111.948925,112.153441,111.602821,111.779885,111.46059979,108.22880885,116506.67631395,121481.11635609,1,false],[1967,1568,"2012-12-17",1,112.066915,113.152423,112.035451,113.089495,111.61573267,108.27717388,117871.66526852,122904.38571078,1,false],[1968,1569,"2012-12-18",1,113.270413,114.450313,113.105227,114.348055,111.87595384,108.33758066,119183.44549214,124272.17450213,1,false],[1969,1570,"2012-12-19",1,114.473911,114.513241,113.459197,113.498527,112.03048462,108.38893336,118297.9938412,123348.91706797,1,false],[1970,1571,"2012-12-20",1,113.569321,114.167137,113.254681,114.151405,112.23247704,108.44627139,118978.4798322,124058.45750348,1,false],[1971,1572,"2012-12-21",1,112.623951,114.143428,112.441751,113.115102,112.31653656,108.49272741,117898.35510149,122932.21510912,1,false],[1972,1573,"2012-12-24",1,112.869527,112.932901,112.639795,112.766544,112.35939441,108.53525295,117535.05776868,122553.40621202,1,false],[1973,1574,"2012-12-26",1,112.996275,113.051728,111.974365,112.291237,112.35290323,108.57262593,117039.65165157,122036.84793348,1,false],[1974,1575,"2012-12-27",1,112.322924,112.552655,110.841551,112.14199,112.33281625,108.60814199,116884.09350334,121874.64797977,1,false],[1975,1576,"2012-12-28",1,111.411919,112.029818,110.801942,110.92869,112.19908994,108.63123202,115619.48717125,120556.04724516,1,false],[1976,1577,"2012-12-31",1,110.635585,112.932901,110.540523,112.814074,112.25765985,108.67285234,117584.59765079,122605.06127913,1,false],[1977,1578,"2013-01-02",1,114.952955,115.77682,114.651927,115.705524,112.58602787,108.74282917,120598.31724111,125747.4564774,1,false],[1978,1579,"2013-01-03",1,115.650072,115.951099,115.135156,115.447353,112.85853502,108.80954085,120329.22906723,125466.87915089,1,false],[1979,1580,"2013-01-04",1,115.634228,116.141222,115.396575,115.951099,113.15306492,108.88060113,120854.27677297,126014.3446134,1,false],[1980,1581,"2013-01-07",1,115.539167,116.009879,115.206452,115.633832,113.38932846,108.94779746,120523.59363016,125669.54242163,1,false],[1981,1582,"2013-01-08",1,115.428262,115.586697,114.849972,115.301196,113.57141108,109.01101535,120176.8915846,125308.03737428,1,false],[1982,1583,"2013-01-09",1,115.55501,115.91149,115.372809,115.594619,113.76409755,109.07652385,120482.72244571,125626.92617618,1,false],[1983,1584,"2013-01-10",1,116.236283,116.521467,115.634228,116.513546,114.02594978,109.15052407,121440.50774442,126625.60565961,1,false],[1984,1585,"2013-01-11",1,116.481859,116.568998,116.141222,116.505624,114.26210923,109.22370914,121432.25074997,126616.9961195,1,false],[1985,1586,"2013-01-14",1,116.363032,116.505624,115.99863,116.426406,114.46823273,109.29537777,121349.68289008,126530.90289194,1,false],[1986,1587,"2013-01-15",1,115.887725,116.616529,115.816429,116.505624,114.66227,109.36712151,121432.25074997,126616.9961195,1,false],[1987,1588,"2013-01-16",1,116.26797,116.671981,116.141222,116.48978,114.83631857,109.43799373,121415.73676108,126599.77703927,1,false],[1988,1589,"2013-01-17",1,117.004696,117.575064,116.56472,117.242349,115.06546432,109.51564901,122200.12934555,127417.66052748,1,false],[1989,1590,"2013-01-18",1,117.218584,117.630517,116.790808,117.503768,115.29768372,109.59513278,122472.6028663,127701.7677437,1,false],[1990,1591,"2013-01-22",1,117.503768,118.137511,117.226506,118.137511,115.56814346,109.68013157,123133.14470321,128390.51247736,1,false],[1991,1592,"2013-01-23",1,118.137511,118.430616,117.923623,118.327633,115.83095199,109.76617636,123331.30631623,128597.13491935,1,false],[1992,1593,"2013-01-24",1,118.153354,118.93761,118.042449,118.35932,116.07174894,109.85168028,123364.33325173,128631.57199301,1,false],[1993,1594,"2013-01-25",1,118.731644,119.02475,118.329693,119.02475,116.35298714,109.9429546,124057.90202414,129354.75380033,1,false],[1994,1595,"2013-01-28",1,119.056437,119.088124,118.438538,118.882158,116.59386055,110.0319019,123909.28029323,129199.78642545,1,false],[1995,1596,"2013-01-29",1,118.644505,119.500057,118.565287,119.349543,116.8563065,110.12461475,124396.4294159,129707.73516388,1,false],[1996,1597,"2013-01-30",1,119.333699,119.571353,118.771253,118.882158,117.04924474,110.21175448,123909.28029323,129199.78642545,1,false],[1997,1598,"2013-01-31",1,118.739566,119.127733,118.509834,118.589052,117.19589305,110.29511067,123603.77983698,128881.24213556,1,false],[1998,1599,"2013-02-01",1,119.341621,119.951598,119.135655,119.809006,117.44476095,110.3897763,124875.32154411,130207.0743622,1,false],[1999,1600,"2013-02-04",1,119.080202,119.831108,118.375164,118.458343,117.54129257,110.47006054,123467.54359775,128739.18907085,1,false],[2000,1601,"2013-02-05",1,119.103968,119.999129,119.056437,119.658492,117.74293061,110.56148772,124718.44281876,130043.49744721,1,false],[2001,1602,"2013-02-06",1,119.238638,119.82485,119.151498,119.745632,117.93366408,110.65287224,124809.26767311,130138.20021487,1,false],[2002,1603,"2013-02-07",1,119.78128,119.896146,118.715801,119.587196,118.09114331,110.74177099,124644.13195331,129966.01375976,1,false],[2003,1604,"2013-02-08",1,119.793163,120.323922,119.793163,120.252626,118.2969988,110.83640636,125337.70072572,130689.19556709,1,false],[2004,1605,"2013-02-11",1,120.205095,120.331844,119.930843,120.228861,118.48098568,110.92986362,125312.93078466,130663.36803354,1,false],[2005,1606,"2013-02-12",1,120.236782,120.648715,120.102112,120.426905,118.66631133,111.02436154,125519.34939212,130878.60001564,1,false],[2006,1607,"2013-02-13",1,120.67248,120.89429,120.189252,120.53068,118.84387025,111.11895178,125627.51268407,130991.3815134,1,false],[2007,1608,"2013-02-14",1,120.165486,120.783385,120.030816,120.640793,119.01500575,111.21369647,125742.28198848,131111.05107797,1,false],[2008,1609,"2013-02-15",1,120.751698,120.878447,120.054581,120.498201,119.15626244,111.3060796,125593.66025758,130956.08370308,1,false],[2009,1610,"2013-02-19",1,120.704167,121.425049,120.540107,121.401284,119.37007402,111.40652939,126534.9315674,131937.54410628,1,false],[2010,1611,"2013-02-20",1,121.314145,121.353753,119.82485,119.888224,119.41942164,111.49092436,124957.88940401,130293.16758976,1,false],[2011,1612,"2013-02-21",1,119.587196,119.953024,118.779175,119.15942,119.39465957,111.5672278,124198.26676059,129501.11163511,1,false],[2012,1613,"2013-02-22",1,119.73771,120.323922,119.215903,120.323922,119.48316076,111.65435909,125412.01159117,130766.67925453,1,false],[2013,1614,"2013-02-25",1,120.910134,121.092335,118.034527,118.034527,119.34519564,111.71784335,123025.80585997,128278.59062946,1,false],[2014,1615,"2013-02-26",1,118.604896,118.985141,117.820639,118.842549,119.29732453,111.78873594,123867.99636328,129156.73981167,1,false],[2015,1616,"2013-02-27",1,118.739566,120.67248,118.636583,120.339766,119.39660467,111.87382082,125428.52558006,130783.89833476,1,false],[2016,1617,"2013-02-28",1,120.331844,121.100256,119.943677,120.102112,119.46379584,111.95569436,125180.82200037,130525.61865209,1,false],[2017,1618,"2013-03-01",1,119.69018,120.680402,119.151498,120.498201,119.56231062,112.04069443,125593.66025758,130956.08370308,1,false],[2018,1619,"2013-03-04",1,120.220939,121.139865,120.030816,121.139865,119.7125539,112.13123344,126262.45804664,131653.43689006,1,false],[2019,1620,"2013-03-05",1,121.726077,122.549942,121.710234,122.225149,119.95184867,112.23167041,127393.63501732,132832.91128193,1,false],[2020,1621,"2013-03-06",1,122.660847,122.724221,122.122166,122.391507,120.18419708,112.33276331,127567.02773156,133013.70727716,1,false],[2021,1622,"2013-03-07",1,122.549942,122.771752,122.40735,122.610148,120.41524002,112.43502584,127794.91431613,133251.3238462,1,false],[2022,1623,"2013-03-08",1,123.151998,123.302511,122.518255,123.136154,120.67437469,112.54150473,128343.16332159,133822.98122525,1,false],[2023,1624,"2013-03-11",1,123.045054,123.611461,122.890579,123.603539,120.95334272,112.65157472,128830.31244425,134330.92996368,1,false],[2024,1625,"2013-03-12",1,123.516399,123.658992,122.953953,123.326277,121.17933646,112.75779067,128541.32597689,134029.60475403,1,false],[2025,1626,"2013-03-13",1,123.389651,123.674835,122.969797,123.504517,121.40078223,112.86472327,128727.10314052,134223.31397263,1,false],[2026,1627,"2013-03-14",1,123.825349,124.213516,123.506735,124.158064,121.66338049,112.97709482,129408.28642126,134933.58146979,1,false],[2027,1628,"2013-03-15",1,124.009841,124.161024,123.580163,123.993927,121.8853373,113.08671504,129237.20862555,134755.19923227,1,false],[2028,1629,"2013-03-18",1,122.808334,123.842744,122.696936,123.309625,122.02098375,113.18843553,128523.96982042,134011.50754853,1,false],[2029,1630,"2013-03-19",1,123.572206,123.739303,122.211559,123.023173,122.11643034,113.28629362,128225.4047392,133700.19475068,1,false],[2030,1631,"2013-03-20",1,123.74726,124.089411,123.540378,123.882529,122.28463022,113.3917288,129121.09998286,134634.13314422,1,false],[2031,1632,"2013-03-21",1,123.142528,123.841868,122.617366,122.823452,122.33594658,113.48557679,128017.23821711,133483.14022392,1,false],[2032,1633,"2013-03-22",1,123.214141,123.810916,123.118657,123.810916,122.47641985,113.58831648,129046.45871255,134556.30494476,1,false],[2033,1634,"2013-03-25",1,124.137153,124.344035,122.816291,123.293711,122.55425711,113.68488757,128507.38287146,133994.21239309,1,false],[2034,1635,"2013-03-26",1,123.802959,124.312207,123.66769,124.280379,122.71864967,113.79031535,129535.77370677,135066.51203012,1,false],[2035,1636,"2013-03-27",1,123.540378,124.324142,123.333496,124.280379,122.86738579,113.89469409,129535.77370677,135066.51203012,1,false],[2036,1637,"2013-03-28",1,124.200809,124.805541,123.930271,124.662315,123.03833143,114.0018346,129933.86048173,135481.59576059,1,false],[2037,1638,"2013-04-01",1,124.598659,124.853283,123.866615,124.168981,123.14601234,114.10300023,129419.66506407,134945.44594207,1,false],[2038,1639,"2013-04-02",1,124.614573,125.091993,124.423605,124.78167,123.30178926,114.20925565,130058.2625989,135611.30942636,1,false],[2039,1640,"2013-04-03",1,124.853283,124.948767,123.19027,123.516507,123.32223857,114.30186512,128739.60015686,134236.34456919,1,false],[2040,1641,"2013-04-04",1,123.675647,124.264465,123.405109,124.017798,123.38848233,114.39854107,129262.08904899,134781.14196543,1,false],[2041,1642,"2013-04-05",1,122.498011,123.611991,122.354785,123.459216,123.39521887,114.48869704,128679.88651524,134174.08135755,1,false],[2042,1643,"2013-04-08",1,123.548335,124.30425,123.134571,124.296293,123.48103545,114.58628506,129552.36065573,135083.80718556,1,false],[2043,1644,"2013-04-09",1,124.527046,125.17952,124.113282,124.725971,123.59960074,114.68717745,130000.20827755,135550.77638233,1,false],[2044,1645,"2013-04-10",1,125.060165,126.412855,125.028337,126.253715,123.85237353,114.80226738,131592.55537738,137211.11130418,1,false],[2045,1646,"2013-04-11",1,126.277586,127.081243,126.150274,126.667479,124.12047881,114.92032919,132023.81605025,137660.78534552,1,false],[2046,1647,"2013-04-12",1,126.261672,126.548124,125.65694,126.357156,124.33349569,115.03412846,131700.37054559,137323.52981452,1,false],[2047,1648,"2013-04-15",1,125.720596,125.824037,123.413066,123.427388,124.24719972,115.11764348,128646.71261733,134139.49104668,1,false],[2048,1649,"2013-04-16",1,124.359949,125.314789,124.057583,125.251133,124.34281241,115.21847422,130547.57759312,136121.51651172,1,false],[2049,1650,"2013-04-17",1,124.359949,124.38382,122.760592,123.421023,124.25502294,115.30009162,128640.07846312,134132.57363658,1,false],[2050,1651,"2013-04-18",1,123.627905,123.659733,122.179731,122.649194,124.10208685,115.37321702,127835.61143873,133293.75859793,1,false],[2051,1652,"2013-04-19",1,122.935646,123.771131,122.63328,123.715432,124.06526258,115.45622413,128946.93701881,134452.53401214,1,false],[2052,1653,"2013-04-22",1,123.954142,124.558874,123.134571,124.264465,124.08423424,115.54386832,129519.18675781,135049.21687469,1,false],[2053,1654,"2013-04-23",1,124.885111,125.664897,124.264465,125.545542,124.22340641,115.64338746,130854.43614881,136441.47688728,1,false],[2054,1655,"2013-04-24",1,125.585327,125.959306,125.354574,125.625112,124.35690218,115.7427081,130937.37089359,136527.95266446,1,false],[2055,1656,"2013-04-25",1,125.991134,126.731135,125.800166,126.13436,124.52618388,115.84610762,131468.1532602,137081.39763841,1,false],[2056,1657,"2013-04-26",1,125.983177,126.198016,125.505757,125.911564,124.65812484,115.94626142,131235.93597481,136839.26546231,1,false],[2057,1658,"2013-04-29",1,126.253715,127.033501,126.05479,126.755006,124.85782781,116.05381112,132115.04426951,137755.90870042,1,false],[2058,1659,"2013-04-30",1,126.731135,127.0892,126.205973,127.057372,125.06730821,116.16329928,132430.19629968,138084.5166537,1,false],[2059,1660,"2013-05-01",1,126.778877,126.842533,125.800166,125.943392,125.15074476,116.26061364,131269.10987272,136873.85577318,1,false],[2060,1661,"2013-05-02",1,126.261672,127.224469,126.142317,127.113071,125.33763297,116.36859829,132488.25062103,138145.04969773,1,false],[2061,1662,"2013-05-03",1,128.219094,128.807912,127.138533,128.400513,125.62933583,116.48831883,133830.13416624,139544.22712042,1,false],[2062,1663,"2013-05-06",1,128.497589,128.911353,128.44189,128.728342,125.92447928,116.61011011,134171.82594011,139900.50797448,1,false],[2063,1664,"2013-05-07",1,129.006837,129.4206,128.640815,129.380736,126.25364658,116.73718101,134851.8074644,140609.52240426,1,false],[2064,1665,"2013-05-08",1,129.23759,130.009418,129.165977,129.969633,126.60755005,116.8688472,135465.60691644,141249.5290117,1,false],[2065,1666,"2013-05-09",1,129.913934,130.256085,129.277374,129.604407,126.892965,116.99556919,135084.93675057,140852.60552048,1,false],[2066,1667,"2013-05-10",1,129.691138,130.136571,129.309202,130.025332,127.19128567,117.12521857,135523.66123778,141310.06205572,1,false],[2067,1668,"2013-05-13",1,129.858235,130.343612,129.555869,130.128773,127.47104636,117.25460717,135631.476406,141422.48056606,1,false],[2068,1669,"2013-05-14",1,130.232214,131.56899,130.232214,131.473506,127.852233,117.39608875,137033.07359283,142883.9212004,1,false],[2069,1670,"2013-05-15",1,131.258667,132.44426,131.218882,132.177701,128.26418233,117.54316947,137767.0466053,143649.23237183,1,false],[2070,1671,"2013-05-16",1,131.911141,132.372647,131.362108,131.561033,128.57816811,117.6826507,137124.30181209,142979.04455529,1,false],[2071,1672,"2013-05-17",1,132.04641,132.913723,131.871356,132.834153,128.9835,117.83341192,138451.25772861,144362.65699017,1,false],[2072,1673,"2013-05-20",1,132.706841,133.343401,132.571572,132.826196,129.34947105,117.98259385,138442.96425413,144354.00941245,1,false],[2073,1674,"2013-05-21",1,132.945551,133.518455,132.484045,133.017164,129.69877514,118.13219156,138642.00764161,144561.55127769,1,false],[2074,1675,"2013-05-22",1,133.152433,134.528994,131.425764,132.030496,129.92084379,118.27048315,137613.61680631,143489.25164065,1,false],[2075,1676,"2013-05-23",1,130.622107,132.014582,130.447053,131.64856,130.08538819,118.40359834,137215.53003135,143074.16791019,1,false],[2076,1677,"2013-05-24",1,130.868774,131.593259,130.478881,131.535571,130.22350084,118.53426474,137097.76311067,142951.37274131,1,false],[2077,1678,"2013-05-28",1,132.913723,133.502541,131.935012,132.324905,130.42363457,118.67148504,137920.475362,143809.21201622,1,false],[2078,1679,"2013-05-29",1,131.624689,131.927055,130.765333,131.465549,130.52286452,118.79878916,137024.78011835,142875.27362268,1,false],[2079,1680,"2013-05-30",1,131.56899,132.555658,131.465549,131.950926,130.65887037,118.92965619,137530.68206152,143402.77586347,1,false],[2080,1681,"2013-05-31",1,131.584904,132.332862,129.802536,130.053182,130.60118577,119.04033804,135552.6889196,141340.32912113,1,false],[2081,1682,"2013-06-03",1,130.359526,130.860817,129.428478,130.77329,130.61757665,119.15708383,136303.24783874,142122.93436121,1,false],[2082,1683,"2013-06-04",1,130.844903,131.370065,129.484256,130.144687,130.57253954,119.26641321,135648.06335496,141439.77572149,1,false],[2083,1684,"2013-06-05",1,129.770708,130.033289,128.211137,128.324126,130.35840491,119.35653971,133750.5170197,139461.21059169,1,false],[2084,1685,"2013-06-06",1,128.266836,129.492213,127.510921,129.484256,130.27515264,119.45731301,134959.70497326,140722.0267709,1,false],[2085,1686,"2013-06-07",1,130.37544,131.25071,129.810493,131.131355,130.35669572,119.57347263,136676.45419026,142512.07535852,1,false],[2086,1687,"2013-06-10",1,131.537162,131.608775,130.789204,131.131355,130.43047279,119.68847643,136676.45419026,142512.07535852,1,false],[2087,1688,"2013-06-11",1,129.937805,130.924473,129.491418,129.777074,130.36824434,119.78886049,135264.90525098,141040.25806564,1,false],[2088,1689,"2013-06-12",1,130.669849,130.805118,128.585116,128.704471,130.20978973,119.87757303,134146.94551668,139874.56524132,1,false],[2089,1690,"2013-06-13",1,128.632858,130.892645,128.346406,130.661892,130.25284709,119.98487969,136187.13919605,142001.86827316,1,false],[2090,1691,"2013-06-14",1,130.518666,131.027914,129.627482,129.838343,130.21337051,120.0829241,135328.76510869,141106.84452274,1,false],[2091,1692,"2013-06-17",1,130.725548,131.465549,129.873513,130.844903,130.27351646,120.19000847,136377.88910905,142200.76256067,1,false],[2092,1693,"2013-06-18",1,130.916516,132.078238,130.908559,131.875335,130.42607061,120.30628037,137451.89457512,143320.62441855,1,false],[2093,1694,"2013-06-19",1,131.767915,131.998668,130.001461,130.05716,130.39093627,120.40330405,135556.8351357,141344.65236659,1,false],[2094,1695,"2013-06-20",1,128.791998,130.070528,126.500382,126.834576,130.05223529,120.4672968,132197.97901429,137842.3844776,1,false],[2095,1696,"2013-06-21",1,127.697775,127.793765,125.961969,127.241826,129.78457726,120.53470506,132622.45023224,138284.97917731,1,false],[2096,1697,"2013-06-24",1,125.913974,126.729883,124.570124,125.634005,129.38928466,120.58544436,130946.63994833,136537.61747641,1,false],[2097,1698,"2013-06-25",1,126.769879,128.065734,125.921973,126.84587,129.1470547,120.64773715,132209.75059915,137854.65866922,1,false],[2098,1699,"2013-06-26",1,127.881755,128.385699,127.38581,128.097731,129.04711911,120.72186644,133514.54854484,139215.16706304,1,false],[2099,1700,"2013-06-27",1,128.865645,129.441581,128.745659,128.849647,129.02831224,120.80273988,134298.26051616,140032.34087822,1,false],[2100,1701,"2013-06-28",1,128.489687,129.105619,127.873756,128.321706,128.96101641,120.87755546,133747.99468613,139458.58056302,1,false],[2101,1702,"2013-07-01",1,128.993631,129.969522,128.849647,129.073622,128.97174075,120.95910837,134531.70665745,140275.75437821,1,false],[2102,1703,"2013-07-02",1,128.881644,129.825538,128.385699,128.953636,128.97001649,121.0386559,134406.64685743,140145.35494876,1,false],[2103,1704,"2013-07-03",1,128.369701,129.401586,128.161724,129.009629,128.97378911,121.11796907,134465.00761104,140206.20750867,1,false],[2104,1705,"2013-07-05",1,129.961523,130.449469,129.025628,130.401474,129.1097591,121.21034225,135915.70900418,141718.84893243,1,false],[2105,1706,"2013-07-08",1,131.073399,131.497352,130.452509,131.141392,129.30324794,121.30915867,136686.91562087,142522.98345674,1,false],[2106,1707,"2013-07-09",1,131.9693,132.249268,131.401363,132.089286,129.5685849,121.41642362,137674.89283553,143553.14394856,1,false],[2107,1708,"2013-07-10",1,131.961301,132.585231,131.689331,132.138881,129.81337501,121.52311473,137726.58503947,143607.04323434,1,false],[2108,1709,"2013-07-11",1,133.67311,134.073065,132.127202,133.93708,130.20610882,121.64663678,139600.82376177,145561.30559514,1,false],[2109,1710,"2013-07-12",1,133.897085,134.331596,133.689108,133.993074,130.56677217,121.7694869,139659.18555767,145622.15924184,1,false],[2110,1711,"2013-07-15",1,134.361033,134.696996,134.129059,134.509017,130.94222406,121.89624839,140196.94603307,146182.88026616,1,false],[2111,1712,"2013-07-16",1,134.593007,134.672998,133.641113,134.005073,131.23392396,122.01673421,139671.69195458,145635.1996195,1,false],[2112,1713,"2013-07-17",1,134.513016,134.768988,134.169055,134.345115,131.53022786,122.13940466,140026.11317471,146004.75342399,1,false],[2113,1714,"2013-07-18",1,134.633003,135.400917,134.545013,135.080953,131.86839216,122.26817629,140793.06726207,146804.45385039,1,false],[2114,1715,"2013-07-19",1,134.800984,135.368921,134.633003,135.320926,132.19720491,122.3980544,141043.18790439,147065.25379607,1,false],[2115,1716,"2013-07-22",1,135.512905,135.776875,135.192941,135.584897,132.51984225,122.52926676,141318.32134055,147352.13449706,1,false],[2116,1717,"2013-07-23",1,135.82487,135.848867,135.224937,135.296929,132.7843267,122.65630818,141018.17615285,147039.17412753,1,false],[2117,1718,"2013-07-24",1,135.816871,135.872865,134.529014,134.800984,132.9763893,122.77715072,140501.25932488,146500.18670371,1,false],[2118,1719,"2013-07-25",1,134.561011,135.248934,134.337036,135.128948,133.18139489,122.90005418,140843.09180745,146856.61427424,1,false],[2119,1720,"2013-07-26",1,134.561011,135.312927,134.001073,135.272932,133.3805889,123.02316739,140993.1644013,147013.094459,1,false],[2120,1721,"2013-07-29",1,134.92897,135.232936,134.473021,134.856978,133.52119739,123.14091675,140559.62112078,146561.04035041,1,false],[2121,1722,"2013-07-30",1,135.264933,135.408916,134.537014,134.855378,133.64826221,123.25747855,140557.95346222,146559.30148848,1,false],[2122,1723,"2013-07-31",1,135.136947,135.864866,134.776987,134.952967,133.77251981,123.37385157,140659.66916925,146665.36011132,1,false],[2123,1724,"2013-08-01",1,135.976853,136.63278,135.904861,136.512794,134.0334983,123.50458732,142285.45595007,148360.56247516,1,false],[2124,1725,"2013-08-02",1,136.208827,136.762766,136.024848,136.744768,134.29171446,123.63633041,142527.23934188,148612.66919799,1,false],[2125,1726,"2013-08-05",1,136.440802,136.752767,136.264821,136.54479,134.50629309,123.76477279,142318.80495213,148395.33536654,1,false],[2126,1727,"2013-08-06",1,136.280819,136.576946,135.46491,135.768876,134.62653908,123.88421661,141510.08018698,147552.08079604,1,false],[2127,1728,"2013-08-07",1,135.336924,135.528903,134.824982,135.328925,134.69343298,123.9980943,141051.52515491,147073.94701891,1,false],[2128,1729,"2013-08-08",1,135.968854,136.128836,135.128948,135.82487,134.80118888,124.11577366,141568.44198288,147612.93444273,1,false],[2129,1730,"2013-08-09",1,135.64889,136.064843,134.960966,135.432914,134.86135318,124.22838202,141159.91149618,147186.96108945,1,false],[2130,1731,"2013-08-12",1,134.75299,135.432914,134.688997,135.273732,134.90062735,124.338286,140993.99823058,147013.96388997,1,false],[2131,1732,"2013-08-13",1,135.512905,135.904861,134.712994,135.672887,134.97417589,124.4510681,141410.03213851,147447.76103513,1,false],[2132,1733,"2013-08-14",1,135.608894,135.82487,134.944968,134.976965,134.97444152,124.55580339,140684.68196308,146691.44086664,1,false],[2133,1734,"2013-08-15",1,133.913083,133.929081,132.857201,133.089175,134.79489233,124.64071256,138717.06374198,144639.81201905,1,false],[2134,1735,"2013-08-16",1,132.833203,133.289153,132.385253,132.649224,134.59054296,124.72039925,138258.50870991,144161.67824192,1,false],[2135,1736,"2013-08-19",1,132.497241,132.95319,131.793319,131.801318,134.32490249,124.79085615,137374.74764783,143240.18357904,1,false],[2136,1737,"2013-08-20",1,132.017294,132.945191,131.87331,132.449246,134.14626854,124.86705903,138050.07432016,143944.34441047,1,false],[2137,1738,"2013-08-21",1,132.081287,132.809206,131.33737,131.633337,133.90694173,124.93438518,137199.66330243,143057.62372575,1,false],[2138,1739,"2013-08-22",1,131.905307,133.025182,131.897308,132.833203,133.80468089,125.01298038,138450.26755634,144361.6245409,1,false],[2139,1740,"2013-08-23",1,133.22516,133.449135,132.601229,133.281153,133.7548211,125.09525076,138917.15983893,144848.45154087,1,false],[2140,1741,"2013-08-26",1,133.417138,133.825093,132.697219,132.785209,133.66247709,125.17176776,138400.24405325,144309.46520384,1,false],[2141,1742,"2013-08-27",1,131.473355,132.787129,130.553457,130.649447,133.37552184,125.22627203,136174.1679393,141988.34318774,1,false],[2142,1743,"2013-08-28",1,130.593453,131.577343,130.425472,131.113395,133.16008119,125.28485036,136657.73472292,142492.5566334,1,false],[2143,1744,"2013-08-29",1,130.825427,132.017294,130.70544,131.321372,132.98496603,125.34491526,136874.50636318,142718.5836877,1,false],[2144,1745,"2013-08-30",1,131.593342,131.60934,130.521461,130.905418,132.78691383,125.40024364,136440.96308266,142266.5295791,1,false],[2145,1746,"2013-09-03",1,132.169277,132.449246,130.945414,131.497352,132.66409842,125.46091139,137057.9279591,142909.83676383,1,false],[2146,1747,"2013-09-04",1,131.529349,132.809206,131.293375,132.585231,132.65658724,125.53180014,138191.8096635,144092.13137239,1,false],[2147,1748,"2013-09-05",1,132.665222,133.105173,132.569233,132.753212,132.6657896,125.60365498,138366.8940089,144274.69122568,1,false],[2148,1749,"2013-09-06",1,133.193163,133.569121,131.569344,132.817205,132.68021011,125.6754316,138433.59305531,144344.23809522,1,false],[2149,1750,"2013-09-09",1,133.145169,134.169055,133.145169,134.092263,132.81469134,125.75918117,139762.56892326,145729.9567266,1,false],[2150,1751,"2013-09-10",1,134.896974,135.10495,134.593007,135.080953,133.03052578,125.85193512,140793.06726207,146804.45385039,1,false],[2151,1752,"2013-09-11",1,134.896974,135.504906,134.664999,135.504906,133.26618104,125.94798458,141234.94779311,147265.20118183,1,false],[2152,1753,"2013-09-12",1,135.456911,135.632892,134.960966,135.144946,133.44511104,126.03949663,140859.76630848,146874.00071993,1,false],[2153,1754,"2013-09-13",1,135.28893,135.5529,134.976965,135.448912,133.63594922,126.13312265,141176.58599722,147204.34753514,1,false],[2154,1755,"2013-09-16",1,136.912749,136.976742,136.016849,136.232825,133.88327073,126.23361721,141993.64801288,148056.29532848,1,false],[2155,1756,"2013-09-17",1,136.352811,136.872753,136.352811,136.840757,134.16493609,126.33916089,142627.28739035,148716.9889589,1,false],[2156,1757,"2013-09-18",1,136.792762,138.800539,136.448801,138.42538,134.57069265,126.45942177,144278.91870971,150439.13933546,1,false],[2157,1758,"2013-09-19",1,138.800539,138.864532,138.052622,138.192606,134.91563678,126.57616987,144036.30148863,150186.16318166,1,false],[2158,1759,"2013-09-20",1,138.520521,138.520521,137.113854,137.226387,135.13570823,126.68214218,143029.22437201,149136.08728684,1,false],[2159,1760,"2013-09-23",1,137.041511,137.17012,136.15732,136.591377,135.27434335,126.78074153,142367.36195798,148445.96559189,1,false],[2160,1761,"2013-09-24",1,136.567263,137.073663,136.012634,136.269853,135.36915379,126.87516055,142032.24180112,148096.53694062,1,false],[2161,1762,"2013-09-25",1,136.358273,136.631568,135.755415,135.875987,135.41742362,126.96472102,141621.72054702,147668.48782091,1,false],[2162,1763,"2013-09-26",1,136.101053,136.784292,135.884025,136.398463,135.51085594,127.0585891,142166.29028078,148236.30883584,1,false],[2163,1764,"2013-09-27",1,135.715225,135.956368,135.417815,135.770688,135.53560185,127.14527665,141511.9688103,147554.05005717,1,false],[2164,1765,"2013-09-30",1,134.622044,135.474082,134.356786,135.048063,135.48916958,127.22391134,140758.78645579,146768.70936992,1,false],[2165,1766,"2013-10-01",1,135.152558,136.245739,135.013579,136.11713,135.54897534,127.31240108,141873.06066467,147930.55930937,1,false],[2166,1767,"2013-10-02",1,135.321358,136.118898,134.903377,135.98852,135.59083673,127.39873062,141739.01218501,147790.78741415,1,false],[2167,1768,"2013-10-03",1,135.675034,135.795606,134.107605,134.734577,135.50928819,127.47172411,140432.04419862,146428.01632624,1,false],[2168,1769,"2013-10-04",1,134.839072,135.892063,134.662234,135.755415,135.53272884,127.5541489,141496.04996705,147537.45153329,1,false],[2169,1770,"2013-10-07",1,134.573815,135.401739,134.437167,134.581853,135.44216923,127.6240763,140272.86201988,146262.03760821,1,false],[2170,1771,"2013-10-08",1,134.557739,134.734577,132.917967,133.014424,135.2109554,127.6777116,138639.15177632,144558.57347664,1,false],[2171,1772,"2013-10-09",1,133.271643,133.593167,132.250805,133.110881,135.01094831,127.73177299,138739.68761493,144663.40185466,1,false],[2172,1773,"2013-10-10",1,134.46932,136.052825,134.421091,135.980482,135.10328486,127.8138497,141730.63428531,147782.05180654,1,false],[2173,1774,"2013-10-11",1,135.771491,136.904863,135.658958,136.856635,135.27027058,127.90382766,142643.83681699,148734.24498995,1,false],[2174,1775,"2013-10-14",1,136.012634,137.515758,135.908139,137.403225,135.4734091,127.99834903,143213.54024983,149328.27282768,1,false],[2175,1776,"2013-10-15",1,137.057587,137.572025,136.221625,136.406501,135.562275,128.08201223,142174.66818047,148245.04444345,1,false],[2176,1777,"2013-10-16",1,137.226387,138.383873,137.158063,138.31153,135.82410881,128.18379848,144160.25438027,150315.4084415,1,false],[2177,1778,"2013-10-17",1,137.748863,139.316292,137.724749,139.235911,136.14904235,128.29376974,145123.72431011,151320.01527052,1,false],[2178,1779,"2013-10-18",1,139.750349,140.272826,139.469016,140.174761,136.53244412,128.41198856,146102.27508476,152340.3468453,1,false],[2179,1780,"2013-10-21",1,140.224597,140.46574,139.870921,140.184407,136.88025011,128.52912706,146112.32898131,152350.83000914,1,false],[2180,1781,"2013-10-22",1,140.59435,141.414235,140.205466,140.996254,137.27225048,128.65317807,146958.50623087,153233.13615815,1,false],[2181,1782,"2013-10-23",1,140.513969,140.578273,139.83073,140.321054,137.56261272,128.76927634,146254.75431837,152499.33642518,1,false],[2182,1783,"2013-10-24",1,140.602388,140.964102,140.272826,140.787264,137.86972237,128.8888583,146740.67875428,153006.00818689,1,false],[2183,1784,"2013-10-25",1,141.076635,141.470502,140.80334,141.430312,138.20882614,129.01364889,147410.919068,153704.86548944,1,false],[2184,1785,"2013-10-28",1,141.382083,141.848293,141.229359,141.655378,138.53706918,129.13943724,147645.50234398,153949.4646759,1,false],[2185,1786,"2013-10-29",1,141.976902,142.467226,141.77595,142.410959,138.90601106,129.27149218,148433.03429569,154770.62157169,1,false],[2186,1787,"2013-10-30",1,142.579759,142.684255,141.197207,141.703607,139.17244877,129.39519482,147695.77078442,154001.87940831,1,false],[2187,1788,"2013-10-31",1,141.591073,142.185893,141.092711,141.301702,139.37523479,129.51366752,147276.87058834,153565.09359422,1,false],[2188,1789,"2013-11-01",1,141.486578,141.960826,140.843531,141.639302,139.59086024,129.6343206,147628.74654459,153931.9934607,1,false],[2189,1790,"2013-11-04",1,142.025131,142.193931,141.456435,142.137664,139.83341298,129.75873198,148148.18257927,154473.60765282,1,false],[2190,1791,"2013-11-05",1,141.583035,142.073359,141.124864,141.687531,140.00999565,129.8774265,147679.01498503,153984.4081931,1,false],[2191,1792,"2013-11-06",1,142.298426,142.676217,141.904559,142.410959,140.23865883,130.00213826,148433.03429569,154770.62157169,1,false],[2192,1793,"2013-11-07",1,142.676217,142.78875,140.473778,140.610426,140.27406522,130.10769337,146556.36287646,152813.82264605,1,false],[2193,1794,"2013-11-08",1,140.562197,142.523493,140.546121,142.507417,140.48676539,130.2310737,148533.57117657,154875.4510365,1,false],[2194,1795,"2013-11-11",1,142.370769,142.700331,142.201969,142.531531,140.68150497,130.35346631,148558.70487565,154901.65785931,1,false],[2195,1796,"2013-11-12",1,142.226083,142.563683,141.767912,142.242159,140.83013869,130.47176176,148257.09631756,154587.17163845,1,false],[2196,1797,"2013-11-13",1,141.542845,143.420625,141.542845,143.383569,141.07332253,130.60023745,149446.77266596,155827.64313312,1,false],[2197,1798,"2013-11-14",1,143.512179,144.219531,143.279074,144.09896,141.36147848,130.7345531,150192.41511921,156605.12199088,1,false],[2198,1799,"2013-11-15",1,144.332064,144.782198,144.147188,144.725931,141.68190253,130.87377079,150845.89859126,157286.50699144,1,false],[2199,1800,"2013-11-18",1,144.967074,145.087646,143.898007,144.219531,141.92358143,131.00656443,150318.08465689,156736.15719172,1,false],[2200,1801,"2013-11-19",1,144.147188,144.581245,143.656864,143.906045,142.11238749,131.13491747,149991.34239972,156395.46414804,1,false],[2201,1802,"2013-11-20",1,144.195417,144.629474,143.062045,143.455912,142.2403422,131.25751443,149522.17480549,155906.26468833,1,false],[2202,1803,"2013-11-21",1,143.857817,144.725931,143.769398,144.613398,142.46634752,131.39040879,150728.60695327,157164.20739821,1,false],[2203,1804,"2013-11-22",1,144.669665,145.352903,144.500865,145.336827,142.73972651,131.52917912,151482.62730621,157950.42186358,1,false],[2204,1805,"2013-11-25",1,145.594046,145.626198,144.98315,145.192141,142.9732898,131.66512899,151331.82302717,157793.17875315,1,false],[2205,1806,"2013-11-26",1,145.264484,145.666389,145.011284,145.232331,143.18843658,131.80012603,151373.71252563,157836.85679116,1,false],[2206,1807,"2013-11-27",1,145.385055,145.682465,145.208217,145.586008,143.41677671,131.93729898,151742.34532355,158221.22895964,1,false],[2207,1808,"2013-11-29",1,145.746769,146.092408,145.328788,145.48955,143.61418369,132.07214725,151641.80844266,158116.39949482,1,false],[2208,1809,"2013-12-02",1,145.561893,145.835189,144.886693,145.11176,143.75681001,132.20189464,151248.04298795,157705.82159033,1,false],[2209,1810,"2013-12-03",1,144.637512,144.999226,144.018579,144.484788,143.82614125,132.32411248,150594.55847361,157024.43550298,1,false],[2210,1811,"2013-12-04",1,143.962312,145.071569,143.359455,144.468712,143.88733846,132.44495427,150577.80267423,157006.96428778,1,false],[2211,1812,"2013-12-05",1,144.211493,144.47675,143.697135,143.833702,143.88223023,132.55827514,149915.9402602,156316.84259283,1,false],[2212,1813,"2013-12-06",1,145.224293,145.577969,144.806312,145.441322,144.03071516,132.68646466,151591.54104451,158063.9858492,1,false],[2213,1814,"2013-12-09",1,145.867341,146.028103,145.61816,145.811074,144.20027314,132.81705779,151976.92859952,158465.8281461,1,false],[2214,1815,"2013-12-10",1,145.473474,145.778922,145.19616,145.288598,144.30392313,132.94115272,151432.35886577,157898.00713117,1,false],[2215,1816,"2013-12-11",1,145.344865,145.368979,143.480026,143.656864,144.24229845,133.04777671,149731.62438238,156124.65705198,1,false],[2216,1817,"2013-12-12",1,143.59256,143.769398,142.885207,143.182617,144.14137641,133.14862089,149237.32308907,155609.25076946,1,false],[2217,1818,"2013-12-13",1,143.480026,143.608636,142.893245,143.16654,144.04853484,133.24830168,149220.5662474,155591.77846747,1,false],[2218,1819,"2013-12-16",1,143.841741,144.533017,143.80155,144.055554,144.04920334,133.35583653,150147.17362704,156557.94884039,1,false],[2219,1820,"2013-12-17",1,144.187379,144.211493,143.279074,143.600598,144.00647902,133.45777446,149672.97908453,156063.50779876,1,false],[2220,1821,"2013-12-18",1,143.817626,146.076331,142.531531,146.052217,144.20131121,133.58309229,152228.26871717,158727.89963456,1,false],[2221,1822,"2013-12-19",1,145.634236,146.052217,145.256446,145.883417,144.36151176,133.70548358,152052.33073905,158544.44970131,1,false],[2222,1823,"2013-12-20",1,146.029091,147.079718,145.930736,146.732203,144.58729188,133.83510268,152937.00901333,159466.90073826,1,false],[2223,1824,"2013-12-23",1,147.451478,147.605031,147.140331,147.516132,144.86622903,133.97123233,153754.08770559,160318.86592022,1,false],[2224,1825,"2013-12-24",1,147.524214,147.904056,147.516132,147.839402,145.14938836,134.10922406,154091.02769485,160670.19210457,1,false],[2225,1826,"2013-12-26",1,148.170754,148.671822,148.15459,148.586964,145.47677652,134.25328118,154870.20155032,161482.63404174,1,false],[2226,1827,"2013-12-27",1,148.784966,148.84962,148.42937,148.578882,145.77221513,134.39582447,154861.77779001,161473.85061543,1,false],[2227,1828,"2013-12-30",1,148.599086,148.720312,148.364716,148.558678,146.03759255,134.53674839,154840.71943154,161451.89313645,1,false],[2228,1829,"2013-12-31",1,148.760721,149.26179,148.647577,149.26179,146.34465897,134.68326621,155573.56364762,162216.02731572,1,false],[2229,1830,"2014-01-02",1,148.687985,148.760721,147.475723,147.83132,146.48624574,134.81409262,154082.60393455,160661.40867827,1,false],[2230,1831,"2014-01-03",1,148.081854,148.380879,147.59695,147.803034,146.61165414,134.94333582,154053.12181578,160630.66777298,1,false],[2231,1832,"2014-01-06",1,148.29198,148.348552,147.152453,147.378742,146.68471013,135.0670712,153610.88794958,160169.55202017,1,false],[2232,1833,"2014-01-07",1,147.96871,148.534432,147.855565,148.283898,146.83701374,135.19858192,154554.31991952,161153.26533636,1,false],[2233,1834,"2014-01-08",1,148.259653,148.566759,147.807075,148.316225,146.977891,135.32910573,154588.01391845,161188.3979548,1,false],[2234,1835,"2014-01-09",1,148.793048,148.809212,147.730298,148.413206,147.11458767,135.45929578,154689.09591523,161293.7958101,1,false],[2235,1836,"2014-01-10",1,148.66374,148.881947,147.904056,148.817293,147.27675008,135.59221118,155110.27038067,161732.95299715,1,false],[2236,1837,"2014-01-13",1,148.437451,148.84962,146.554404,146.833224,147.2345095,135.70406205,153042.30184798,159576.68921993,1,false],[2237,1838,"2014-01-14",1,147.32217,148.518269,147.047391,148.437451,147.34907536,135.83076244,154714.36615385,161320.14500223,1,false],[2238,1839,"2014-01-15",1,148.784966,149.463833,148.46994,149.237544,147.52892951,135.96416325,155548.29236671,162189.67703681,1,false],[2239,1840,"2014-01-16",1,148.930438,149.238999,148.566759,149.043582,147.67318213,136.09430672,155346.12837315,161978.88132619,1,false],[2240,1841,"2014-01-17",1,148.784966,149.067828,148.15459,148.409165,147.74327574,136.21684262,154684.88403508,161289.40409695,1,false],[2241,1842,"2014-01-21",1,149.269871,149.326443,147.936383,148.84962,147.84864186,136.3425419,155143.96437959,161768.08561558,1,false],[2242,1843,"2014-01-22",1,149.100155,149.164809,148.631413,148.946601,147.9532094,136.46795542,155245.04637637,161873.48347089,1,false],[2243,1844,"2014-01-23",1,148.194999,148.219244,146.942328,147.726258,147.93159498,136.57997833,153973.09921975,160547.22848344,1,false],[2244,1845,"2014-01-24",1,146.76453,146.81302,144.525886,144.574376,147.61185984,136.65952458,150687.93484556,157121.7987294,1,false],[2245,1846,"2014-01-27",1,144.711766,145.083526,143.143907,143.863182,147.2548429,136.73120276,149946.66686917,156348.88112382,1,false],[2246,1847,"2014-01-28",1,143.968245,144.905728,143.952082,144.719848,147.01341481,136.81069177,150839.55836187,157279.89605575,1,false],[2247,1848,"2014-01-29",1,143.515667,144.299597,142.949945,143.329787,146.66259312,136.87555839,149390.71640803,155769.19346303,1,false],[2248,1849,"2014-01-30",1,144.525886,145.317897,144.065226,144.849156,146.48988482,136.95489767,150974.33435758,157420.42652949,1,false],[2249,1850,"2014-01-31",1,143.055008,144.897646,142.982272,144.000572,146.25280741,137.02500388,150089.86662518,156498.19502387,1,false],[2250,1851,"2014-02-03",1,143.830855,144.154125,140.485012,140.759791,145.72966299,137.06216594,146712.04401451,152976.15084083,1,false],[2251,1852,"2014-02-04",1,141.390168,142.109443,140.707664,141.741724,145.34985928,137.10872871,147735.49962276,154043.30453334,1,false],[2252,1853,"2014-02-05",1,141.252778,141.883154,140.388031,141.567966,144.98967896,137.15309923,147554.39398767,153854.46630171,1,false],[2253,1854,"2014-02-06",1,141.899318,143.43485,141.609102,143.43485,144.84160001,137.21560421,149500.22216511,155883.37474465,1,false],[2254,1855,"2014-02-07",1,144.105635,145.366387,143.636893,145.212834,144.87695563,137.29517864,151353.39106379,157815.6676718,1,false],[2255,1856,"2014-02-10",1,145.228998,145.528022,144.832992,145.479532,144.93434386,137.37661499,151631.3668155,158105.51204559,1,false],[2256,1857,"2014-02-11",1,145.600758,147.442588,145.502888,147.071636,145.13789549,137.47308286,153290.79548092,159835.79268843,1,false],[2257,1858,"2014-02-12",1,147.289843,147.758585,146.849388,147.144372,145.32898849,137.56931459,153366.60723908,159914.84135161,1,false],[2258,1859,"2014-02-13",1,146.150317,148.057609,146.142235,147.904056,145.57423302,137.67214784,154158.41569271,160740.45734144,1,false],[2259,1860,"2014-02-14",1,147.766666,148.995092,147.629277,148.720312,145.87385959,137.78207982,155009.18838389,161627.55514184,1,false],[2260,1861,"2014-02-18",1,148.84962,149.100155,148.421288,148.898111,146.16188353,137.8926871,155194.50589913,161820.78508663,1,false],[2261,1862,"2014-02-19",1,148.510187,149.471915,147.790912,147.912138,146.32857443,137.99238313,154166.83945301,160749.24076775,1,false],[2262,1863,"2014-02-20",1,148.114181,149.1244,147.572704,148.784966,146.56251649,138.09977201,155076.57638174,161697.82037871,1,false],[2263,1864,"2014-02-21",1,149.067828,149.423424,148.542514,148.61525,146.75801492,138.20440363,154899.68366909,161513.37494702,1,false],[2264,1865,"2014-02-24",1,148.930438,150.441725,148.865784,149.439588,147.01340283,138.31619651,155758.88012058,162409.25617372,1,false],[2265,1866,"2014-02-25",1,149.560814,149.989147,148.890029,149.383016,147.23908027,138.42631412,155699.91588303,162347.77436316,1,false],[2266,1867,"2014-02-26",1,149.601223,149.997229,148.970847,149.391097,147.44403425,138.53541644,155708.33860104,162356.55670268,1,false],[2267,1868,"2014-02-27",1,149.17289,150.215436,149.003174,150.175027,147.7041288,138.65123346,156525.41833558,163208.52297143,1,false],[2268,1869,"2014-02-28",1,150.150782,151.249899,149.552732,150.554869,147.97562786,138.76967759,156921.3225624,163621.33096635,1,false],[2269,1870,"2014-03-03",1,149.229463,149.876002,148.502105,149.49616,148.12044045,138.87640876,155817.84435813,162470.73798429,1,false],[2270,1871,"2014-03-04",1,150.958956,151.920684,150.926629,151.597414,148.45158079,139.00298593,158007.95324607,164754.35709579,1,false],[2271,1872,"2014-03-05",1,151.726722,151.99342,151.492352,151.734804,148.76426871,139.12967068,158151.15300208,164903.67099584,1,false],[2272,1873,"2014-03-06",1,152.106565,152.429834,151.758726,152.082319,149.0802735,139.25855276,158513.36322996,165281.34637232,1,false],[2273,1874,"2014-03-07",1,152.712696,152.712696,151.476188,152.146973,149.37234012,139.38679574,158580.75122782,165351.61160919,1,false],[2274,1875,"2014-03-10",1,151.912603,152.122728,151.193327,152.066156,149.62889401,139.51295853,158496.51675164,165263.7806065,1,false],[2275,1876,"2014-03-11",1,152.292445,152.510652,150.967038,151.314553,149.78943296,139.63038733,157713.13101603,164446.94695618,1,false],[2276,1877,"2014-03-12",1,150.579114,151.411534,150.239681,151.354962,149.93853097,139.74704977,157755.24877526,164490.86300092,1,false],[2277,1878,"2014-03-13",1,151.80754,151.928766,149.237544,149.657795,149.91179421,139.84566415,155986.31435276,162646.40107646,1,false],[2278,1879,"2014-03-14",1,149.391097,150.158863,149.059746,149.237544,149.8475799,139.93911569,155548.29236671,162189.67703681,1,false],[2279,1880,"2014-03-17",1,149.989147,150.942793,149.924493,150.587196,149.91801953,140.04506674,156955.01656133,163656.46358478,1,false],[2280,1881,"2014-03-18",1,150.894302,151.864112,150.732668,151.662068,150.08411939,140.16065879,158075.34124392,164824.62233266,1,false],[2281,1882,"2014-03-19",1,151.678232,151.888357,149.892166,150.853894,150.15743125,140.26705914,157232.99231304,163946.30795857,1,false],[2282,1883,"2014-03-20",1,150.522542,151.847949,150.255844,151.73238,150.30742637,140.38114193,158148.62649936,164901.03662002,1,false],[2283,1884,"2014-03-21",1,152.371714,153.438259,151.007991,151.145987,150.38728929,140.48825482,157537.43693297,164263.7513315,1,false],[2284,1885,"2014-03-24",1,151.6655,151.852201,149.863438,150.520947,150.40001859,140.5880826,156885.96611635,163584.46491993,1,false],[2285,1886,"2014-03-25",1,151.283983,151.746674,150.391069,151.235278,150.47956711,140.69402485,157630.50374579,164360.79178167,1,false],[2286,1887,"2014-03-26",1,151.827848,152.07137,150.10696,150.147547,150.44794615,140.78808974,156496.77629981,163178.65801784,1,false],[2287,1888,"2014-03-27",1,149.968964,150.44789,149.278985,149.830968,150.38918632,140.87806863,156166.81025019,162834.60353671,1,false],[2288,1889,"2014-03-28",1,150.257131,151.32457,150.171899,150.569651,150.40637344,140.97450229,156936.72964292,163637.39587697,1,false],[2289,1890,"2014-03-31",1,151.527505,152.038901,150.595302,151.803496,150.53943273,141.08225347,158222.74975322,164978.3246855,1,false],[2290,1891,"2014-04-01",1,152.298658,152.899345,151.796596,152.810054,150.75568237,141.198948,159271.871669,166072.24054985,1,false],[2291,1892,"2014-04-02",1,153.004871,153.524385,152.720762,153.32145,151.00004119,141.31956991,159804.89286723,166628.01994594,1,false],[2292,1893,"2014-04-03",1,153.556855,153.597442,152.647706,153.118515,151.2018006,141.43697235,159593.37643601,166407.47248029,1,false],[2293,1894,"2014-04-04",1,153.954607,153.987077,151.064813,151.308335,151.21194674,141.53519486,157706.65007795,164440.18930402,1,false],[2294,1895,"2014-04-07",1,150.943052,151.194691,149.327689,149.63615,151.06187086,141.61580138,155963.7540593,162622.87753497,1,false],[2295,1896,"2014-04-08",1,149.571211,150.496595,149.027345,150.253073,150.98484249,141.70174438,156606.76463559,163293.34248262,1,false],[2296,1897,"2014-04-09",1,150.658943,151.91714,150.220603,151.868435,151.06899416,141.80290548,158290.43480275,165048.89965715,1,false],[2297,1898,"2014-04-10",1,151.860318,151.933375,148.491597,148.674239,150.84092224,141.87127696,154961.16711335,161577.48352588,1,false],[2298,1899,"2014-04-11",1,147.850322,148.88935,147.176578,147.338926,150.50739879,141.92568143,153569.3882663,160126.28044113,1,false],[2299,1900,"2014-04-14",1,148.491597,148.848763,147.282104,148.499796,150.31619852,141.9910955,154779.34751195,161387.90084398,1,false],[2300,1901,"2014-04-15",1,148.808176,149.628033,147.338926,149.522507,150.24060885,142.06603492,155845.30548318,162499.37160627,1,false],[2301,1902,"2014-04-16",1,150.553417,151.097282,149.88779,151.085106,150.32103715,142.15577692,157473.98148246,164197.58654841,1,false],[2302,1903,"2014-04-17",1,150.88623,151.722322,150.626473,151.300217,150.41429238,142.24676638,157698.18879533,164431.36675332,1,false],[2303,1904,"2014-04-21",1,151.340804,151.876553,151.154104,151.827848,150.54891672,142.34210052,158248.13151651,165004.79016402,1,false],[2304,1905,"2014-04-22",1,151.982079,152.931815,151.900905,152.517827,150.73643199,142.44335153,158967.28738267,165754.65154724,1,false],[2305,1906,"2014-04-23",1,152.461006,152.54218,152.038901,152.160662,150.87207294,142.54004119,158595.01908909,165366.48865976,1,false],[2306,1907,"2014-04-24",1,152.907463,152.923697,151.738557,152.469123,151.02417295,142.63883802,158916.52385609,165701.7205902,1,false],[2307,1908,"2014-04-25",1,151.973962,152.063253,150.878113,151.219043,151.042732,142.7242132,157613.58222284,164343.14776706,1,false],[2308,1909,"2014-04-28",1,151.835966,152.355479,150.139429,151.693911,151.10474905,142.81346392,158108.53077613,164859.22894537,1,false],[2309,1910,"2014-04-29",1,152.185014,152.639588,151.860318,152.404184,151.22850476,142.90889397,158848.83880656,165631.14561854,1,false],[2310,1911,"2014-04-30",1,152.152544,153.012989,151.941492,152.858758,151.38376697,143.00789759,159322.63519558,166125.17150689,1,false],[2311,1912,"2014-05-01",1,152.785702,153.28898,152.387949,152.870934,151.52540192,143.10603726,159335.32607723,166138.40424615,1,false],[2312,1913,"2014-05-02",1,152.858758,153.532502,152.428536,152.655823,151.63306107,143.20106,159111.11876436,165904.62404124,1,false],[2313,1914,"2014-05-05",1,151.909022,153.053576,151.486918,152.94805,151.75829812,143.29804498,159415.70305069,166222.21304385,1,false],[2314,1915,"2014-05-06",1,152.607119,152.712645,151.584326,151.616796,151.74482172,143.38081862,158028.15484495,164775.42123445,1,false],[2315,1916,"2014-05-07",1,152.128192,152.582767,150.991756,152.50971,151.81766823,143.47165336,158958.82714234,165745.83008333,1,false],[2316,1917,"2014-05-08",1,152.371714,153.459446,151.860318,152.343303,151.86772868,143.55992848,158785.38335605,165564.98083545,1,false],[2317,1918,"2014-05-09",1,152.371714,152.639588,151.657383,152.574649,151.93505443,143.64962719,159026.51219187,165816.40505498,1,false],[2318,1919,"2014-05-12",1,153.256511,154.13319,152.606469,154.056075,152.13705638,143.75317394,160570.58266094,167426.40209764,1,false],[2319,1920,"2014-05-13",1,154.263068,154.57153,154.043899,154.198129,152.33334901,143.85710384,160718.64364166,167580.7847802,1,false],[2320,1921,"2014-05-14",1,154.060133,154.13319,153.248393,153.467563,152.44136939,143.9527303,159957.18448925,166786.81390385,1,false],[2321,1922,"2014-05-15",1,153.155043,153.191572,151.373274,152.120075,152.41076993,144.03399741,158552.71580284,165322.37916663,1,false],[2322,1923,"2014-05-16",1,152.209366,152.712645,151.568092,152.647706,152.43333527,144.11970595,159102.65852402,165895.80257733,1,false],[2323,1924,"2014-05-19",1,152.355479,153.329567,152.217484,153.207806,152.50709439,144.21013481,159686.44324883,166504.51293046,1,false],[2324,1925,"2014-05-20",1,153.130691,153.150985,151.852201,152.241836,152.48183168,144.29005223,158679.62566158,165454.70764602,1,false],[2325,1926,"2014-05-21",1,152.680175,153.597442,152.655823,153.524385,152.58112247,144.38193614,160016.40929845,166848.56741159,1,false],[2326,1927,"2014-05-22",1,153.564972,154.214364,153.305215,153.897785,152.70651891,144.4766212,160405.59911499,167254.37431368,1,false],[2327,1928,"2014-05-23",1,154.035781,154.620234,153.894376,154.514708,152.87872739,144.57650267,161048.60969128,167924.83926133,1,false],[2328,1929,"2014-05-27",1,155.091043,155.513148,155.001752,155.464444,153.12498612,144.68484039,162038.50679786,168957.00161795,1,false],[2329,1930,"2014-05-28",1,155.464444,155.707966,155.091043,155.3508,153.33696839,144.79096934,161920.05717946,168833.49460247,1,false],[2330,1931,"2014-05-29",1,155.707966,156.178775,155.310213,156.154423,153.6052974,144.90403853,162757.66266402,169706.86300117,1,false],[2331,1932,"2014-05-30",1,156.008309,156.503471,155.878431,156.406062,153.87203689,145.01848653,163019.94262183,169980.34142386,1,false],[2332,1933,"2014-06-02",1,156.625232,156.657701,155.829727,156.580586,154.12999394,145.13353229,163201.84664845,170170.01213564,1,false],[2333,1934,"2014-06-03",1,156.203127,156.584645,156.057014,156.503471,154.35603938,145.24666601,163121.47071727,170086.20442473,1,false],[2334,1935,"2014-06-04",1,156.235597,156.909341,156.06919,156.820049,154.59070696,145.36182405,163451.43572461,170430.25781908,1,false],[2335,1936,"2014-06-05",1,156.998632,158.00519,156.422297,157.842842,154.90043411,145.48601328,164517.47916335,171541.81769804,1,false],[2336,1937,"2014-06-06",1,158.183773,158.638347,158.110716,158.593701,155.25217381,145.61643804,165300.08943773,172357.84277756,1,false],[2337,1938,"2014-06-09",1,158.573408,159.141626,158.427295,158.760108,155.58626278,145.74722082,165473.53322402,172538.69202544,1,false],[2338,1939,"2014-06-10",1,158.56529,158.808812,158.22436,158.776343,155.89007995,145.87686383,165490.45474697,172556.33604005,1,false],[2339,1940,"2014-06-11",1,158.208125,158.386708,157.867194,158.22436,156.11239233,145.99972449,164915.1302625,171956.44715083,1,false],[2340,1941,"2014-06-12",1,158.037659,158.126951,156.75511,157.104158,156.20684621,146.11021636,163747.55872832,170739.02427099,1,false],[2341,1942,"2014-06-13",1,157.41262,157.737316,156.909341,157.583085,156.33791657,146.22437426,164246.73792292,171259.51672465,1,false],[2342,1943,"2014-06-16",1,157.388267,158.045777,157.201567,157.712963,156.46887337,146.33868858,164382.10802199,171400.66666795,1,false],[2343,1944,"2014-06-17",1,157.493794,158.264947,157.323328,158.151303,156.62910476,146.45622703,164838.98393035,171877.04962848,1,false],[2344,1945,"2014-06-18",1,158.151303,159.401383,157.802255,159.308032,156.88424069,146.58410569,166044.62706718,173134.1696393,1,false],[2345,1946,"2014-06-19",1,159.450087,159.588083,158.938691,159.490674,157.13247243,146.71252925,166234.99237642,173332.66290179,1,false],[2346,1947,"2014-06-20",1,159.887632,159.947907,159.618475,159.814226,157.38787754,146.84289439,166572.22629051,173684.29556055,1,false],[2347,1948,"2014-06-23",1,159.855007,159.903945,159.471662,159.765288,157.61429758,146.97147542,166521.21886887,173631.11029496,1,false],[2348,1949,"2014-06-24",1,159.479818,160.270977,158.623408,158.802846,157.72749267,147.0892005,165518.07846874,172585.13920107,1,false],[2349,1950,"2014-06-25",1,158.468439,159.684541,158.435814,159.520599,157.8982647,147.21289601,166266.18280294,173365.18505375,1,false],[2350,1951,"2014-06-26",1,159.545068,159.561381,158.337938,159.406411,158.04189768,147.33422452,166147.16618063,173241.08682522,1,false],[2351,1952,"2014-06-27",1,159.031222,159.765288,158.953738,159.71635,158.20136933,147.45742975,166470.21144722,173577.92502936,1,false],[2352,1953,"2014-06-30",1,159.618475,159.997742,159.479818,159.634787,158.3378853,147.57859748,166385.19942525,173489.28328229,1,false],[2353,1954,"2014-07-01",1,160.026289,161.192638,159.969195,160.70326,158.56315908,147.70919114,167498.85451588,174650.48766925,1,false],[2354,1955,"2014-07-02",1,160.719573,161.070293,160.646166,160.866386,158.78251402,147.8401085,167668.87855984,174827.77116339,1,false],[2355,1956,"2014-07-03",1,161.323138,161.730952,161.200794,161.657546,159.05632659,147.97759544,168493.4940265,175687.59491447,1,false],[2356,1957,"2014-07-07",1,161.347607,161.478107,160.85823,161.094762,159.2504633,148.10811451,167906.91180446,175075.96762046,1,false],[2357,1958,"2014-07-08",1,160.801136,160.85823,159.667412,160.058914,159.3274586,148.22702794,166827.26131415,173950.21971497,1,false],[2358,1959,"2014-07-09",1,160.458572,160.919402,160.116008,160.776667,159.46547845,148.35189997,167575.36564835,174730.26556765,1,false],[2359,1960,"2014-07-10",1,159.226973,160.564604,159.096473,160.140477,159.52976403,148.46919924,166912.27333613,174038.86146203,1,false],[2360,1961,"2014-07-11",1,160.042601,160.474885,159.683725,160.360697,159.6089005,148.5875226,167141.80569124,174278.19407044,1,false],[2361,1962,"2014-07-14",1,161.176325,161.380232,161.037668,161.168169,159.75740226,148.71270316,167983.42293692,175155.74551886,1,false],[2362,1963,"2014-07-15",1,161.266044,161.575983,160.156789,160.866386,159.86301976,148.83363533,167668.87855984,174827.77116339,1,false],[2363,1964,"2014-07-16",1,161.584139,161.706483,161.021356,161.461795,160.01528407,148.95928866,168289.46538221,175474.85493887,1,false],[2364,1965,"2014-07-17",1,160.964262,161.575983,159.398255,159.626631,159.97826949,149.06543137,166376.69853573,173480.41943362,1,false],[2365,1966,"2014-07-18",1,160.148633,161.421013,160.058914,161.257806,160.10013011,149.18674853,168076.85038091,175253.16199792,1,false],[2366,1967,"2014-07-21",1,160.752198,161.086606,160.213883,160.956105,160.18165153,149.30385656,167762.39147133,174925.27675913,1,false],[2367,1968,"2014-07-22",1,161.502576,161.951172,161.388388,161.657546,160.32221291,149.42677884,168493.4940265,175687.59491447,1,false],[2368,1969,"2014-07-23",1,161.898156,162.187704,161.575983,162.016422,160.48356615,149.55204892,168867.54567245,176077.61729742,1,false],[2369,1970,"2014-07-24",1,162.171392,162.358986,161.861453,162.024578,160.63032919,149.67615369,168876.04656197,176086.48114609,1,false],[2370,1971,"2014-07-25",1,161.567827,161.706483,160.947949,161.266044,160.69087346,149.79147598,168085.43673792,175262.11496327,1,false],[2371,1972,"2014-07-28",1,161.298669,161.567827,160.368853,161.331294,160.75186589,149.90630004,168153.44593859,175333.0279262,1,false],[2372,1973,"2014-07-29",1,161.633077,161.861453,160.613541,160.63801,160.74102247,150.01308322,167430.84531522,174579.57470632,1,false],[2373,1974,"2014-07-30",1,161.20895,161.421013,159.993664,160.662479,160.73354214,150.11904736,167456.34902604,174606.16733912,1,false],[2374,1975,"2014-07-31",1,159.545068,159.683725,157.391809,157.489685,160.42460336,150.19238704,164149.38835446,171158.01065969,1,false],[2375,1976,"2014-08-01",1,157.057402,158.036156,156.24993,157.008464,160.09925676,150.2602087,163647.8181544,170635.02511275,1,false],[2376,1977,"2014-08-04",1,157.310246,158.476595,156.641431,158.142187,159.91286916,150.33863634,164829.4824457,171867.14246265,1,false],[2377,1978,"2014-08-05",1,157.497841,157.905655,156.037866,156.608806,159.59819648,150.40102609,163231.25997631,170200.68131287,1,false],[2378,1979,"2014-08-06",1,155.87474,157.326559,155.850272,156.657744,159.31815339,150.46328199,163282.26739795,170253.86657847,1,false],[2379,1980,"2014-08-07",1,157.363262,157.52231,155.417989,155.80949,158.98399497,150.51647809,162398.14362014,169331.99371312,1,false],[2380,1981,"2014-08-08",1,156.16021,157.718061,155.74424,157.612029,158.85333154,150.58708059,164276.90586628,171290.9727369,1,false],[2381,1982,"2014-08-11",1,158.203359,158.770221,157.995374,158.064703,158.77822406,150.66148479,164748.72191077,171782.93372671,1,false],[2382,1983,"2014-08-12",1,157.913811,158.354251,157.36734,157.848561,158.68968472,150.73299799,164523.44000041,171548.03304264,1,false],[2383,1984,"2014-08-13",1,158.468439,159.096473,158.199281,158.917034,158.71133704,150.81443118,165637.09509105,172709.2374296,1,false],[2384,1985,"2014-08-14",1,159.178035,159.667412,159.031222,159.667412,158.80239179,150.90252054,166419.20402558,173524.73976376,1,false],[2385,1986,"2014-08-15",1,160.246509,160.393322,158.484751,159.634787,158.88166753,150.98940877,166385.19942525,173489.28328229,1,false],[2386,1987,"2014-08-18",1,160.515666,161.045824,160.425947,160.972418,159.08078662,151.08874219,167779.39429264,174943.00554325,1,false],[2387,1988,"2014-08-19",1,161.363919,161.934859,161.039789,161.812515,159.34095123,151.1954464,168655.01613865,175856.01347315,1,false],[2388,1989,"2014-08-20",1,161.592295,162.440549,161.55967,162.244798,159.61750806,151.3053902,169105.57891707,176325.81375449,1,false],[2389,1990,"2014-08-21",1,162.383455,162.929926,162.252954,162.717863,159.91277996,151.41894714,169598.64822763,176839.93545277,1,false],[2390,1991,"2014-08-22",1,162.587362,162.872832,162.097985,162.465018,160.15585025,151.52885829,169335.11127218,176565.14636289,1,false],[2391,1992,"2014-08-25",1,163.239865,163.610894,162.432556,163.288802,160.45422661,151.64587266,170193.73029689,177460.42550866,1,false],[2392,1993,"2014-08-26",1,163.394834,163.794492,163.354053,163.394834,160.73428446,151.76277774,170304.24602969,177575.65988852,1,false],[2393,1994,"2014-08-27",1,163.476397,163.590585,163.076739,163.329584,160.98145584,151.87787034,170236.23682902,177504.74692559,1,false],[2394,1995,"2014-08-28",1,162.791269,163.345896,162.628143,163.239865,161.19654243,151.99092502,170142.72391753,177407.24132985,1,false],[2395,1996,"2014-08-29",1,163.49271,163.721086,162.978864,163.704773,161.43542153,152.10748072,170627.29129629,177912.49809266,1,false],[2396,1997,"2014-09-02",1,163.916836,163.937227,163.011489,163.62321,161.64378234,152.22206509,170542.27927431,177823.8563456,1,false],[2397,1998,"2014-09-03",1,164.251244,164.275713,163.305115,163.533491,161.82375459,152.33461659,170448.76636282,177726.35074986,1,false],[2398,1999,"2014-09-04",1,163.810805,164.41437,162.848363,163.29704,161.96406749,152.44369543,170202.3166539,177469.378474,1,false],[2399,2000,"2014-09-05",1,163.264334,164.096275,162.644456,164.031024,162.16092049,152.55899223,170967.33834191,178267.06399414,1,false],[2400,2001,"2014-09-08",1,163.876055,164.112587,163.125677,163.606898,162.29863263,152.66892164,170525.27749529,177806.12864826,1,false],[2401,2002,"2014-09-09",1,163.460084,163.574272,162.236642,162.571049,162.32457705,152.76745027,169445.6259627,176680.37965597,1,false],[2402,2003,"2014-09-10",1,162.660769,163.288802,162.122454,163.182771,162.4063098,152.87108531,170083.21560638,177345.19221558,1,false],[2403,2004,"2014-09-11",1,162.530268,163.394834,162.407924,163.370365,162.49812459,152.97555575,170278.74231887,177549.06725572,1,false],[2404,2005,"2014-09-12",1,163.20724,163.223552,161.951172,162.41608,162.49031082,153.06949132,169284.10385054,176511.9610973,1,false],[2405,2006,"2014-09-15",1,162.440549,162.571049,161.804359,162.294551,162.47166702,153.16128295,169157.4358023,176379.88475288,1,false],[2406,2007,"2014-09-16",1,161.991953,163.810805,161.902234,163.517178,162.5712395,153.26432669,170431.76354151,177708.62196573,1,false],[2407,2008,"2014-09-17",1,163.753711,164.495932,162.92177,163.737398,162.68230221,153.36853635,170661.29589662,177947.95457413,1,false],[2408,2009,"2014-09-18",1,164.234931,164.634589,164.022868,164.61012,162.86590391,153.4803929,171570.92234297,178896.41898549,1,false],[2409,2010,"2014-09-19",1,165.133899,165.444468,164.125986,164.461957,163.01790896,153.5896622,171416.49403342,178735.39711074,1,false],[2410,2011,"2014-09-22",1,164.175153,164.199736,162.847657,163.191822,163.03447211,153.68520608,170092.6493424,177355.02874014,1,false],[2411,2012,"2014-09-23",1,162.601824,163.281961,162.208492,162.257659,162.96048991,153.77050412,169118.98376504,176339.79094401,1,false],[2412,2013,"2014-09-24",1,162.282242,163.634321,161.856132,163.527794,163.01451887,153.86759158,170442.82845606,177720.15931461,1,false],[2413,2014,"2014-09-25",1,163.101684,163.109878,160.83183,160.889191,162.81210669,153.93745824,167692.64790576,174852.55537978,1,false],[2414,2015,"2014-09-26",1,161.18419,162.569047,160.954747,162.16752,162.75071748,154.0193494,169025.03309318,176241.82889702,1,false],[2415,2016,"2014-09-29",1,160.774469,162.159326,160.651553,161.872521,162.66707972,154.09749041,168717.55958839,175921.22731612,1,false],[2416,2017,"2014-09-30",1,161.995438,162.495297,161.11044,161.446412,162.55082565,154.17061401,168273.43188744,175458.13686823,1,false],[2417,2018,"2014-10-01",1,161.18419,161.241551,158.897948,159.258502,162.23727102,154.22123976,165993.00261187,173080.34099479,1,false],[2418,2019,"2014-10-02",1,159.119197,159.836209,157.619619,159.283085,161.95591997,154.27160638,166018.62514336,173107.0575215,1,false],[2419,2020,"2014-10-03",1,160.34836,161.380856,159.856695,161.036691,161.86837435,154.33892065,167846.3851793,175012.85671363,1,false],[2420,2021,"2014-10-06",1,161.708633,161.921688,160.268054,160.848219,161.7712167,154.40368979,167649.94333917,174808.027473,1,false],[2421,2022,"2014-10-07",1,160.020583,160.381137,158.332533,158.365311,161.44684473,154.44310891,165062.0416011,172109.63110545,1,false],[2422,2023,"2014-10-08",1,158.455449,161.364467,157.627813,161.135024,161.41714752,154.50969513,167948.87634756,175119.72390726,1,false],[2423,2024,"2014-10-09",1,160.880997,161.102246,157.80809,157.939201,161.08591452,154.54381957,164617.91285786,171646.53957077,1,false],[2424,2025,"2014-10-10",1,157.898229,158.684893,156.095457,156.136429,160.61453494,154.55966643,162738.90775894,169687.30732523,1,false],[2425,2026,"2014-10-13",1,156.070874,156.636289,153.481438,153.571495,159.94376923,154.54983387,160065.51142019,166899.76602744,1,false],[2426,2027,"2014-10-14",1,154.399213,155.546431,153.268383,153.809215,159.35952597,154.54246453,160313.2837908,167158.11743816,1,false],[2427,2028,"2014-10-15",1,151.727833,153.804298,149.072841,152.768524,158.7318115,154.52481338,159228.58550649,166027.10621497,1,false],[2428,2029,"2014-10-16",1,150.007005,153.710882,149.8677,152.637413,158.1513926,154.50603328,159091.93026805,165884.6162612,1,false],[2429,2030,"2014-10-17",1,154.399213,155.48907,153.743659,154.440185,157.79794425,154.50537807,160970.93536697,167843.84850674,1,false],[2430,2031,"2014-10-20",1,154.161575,156.062679,154.112408,155.939763,157.62097461,154.51965056,162533.92542241,169473.57293796,1,false],[2431,2032,"2014-10-21",1,157.070593,159.135586,156.906704,159.029058,157.75507779,154.56452028,165753.85620516,172830.98384739,1,false],[2432,2033,"2014-10-22",1,159.307669,159.71739,157.832674,157.898229,157.76871124,154.59769152,164575.20829127,171602.01166399,1,false],[2433,2034,"2014-10-23",1,159.479751,160.774469,159.184752,159.733778,157.95586045,154.64879685,166488.37641809,173596.86558289,1,false],[2434,2035,"2014-10-24",1,159.996,161.012107,159.373224,160.962941,158.24224908,154.71162416,167769.51654253,174932.70604671,1,false],[2435,2036,"2014-10-27",1,160.389332,160.97933,159.815723,160.741692,158.48029126,154.77162483,167538.91167451,174692.25513273,1,false],[2436,2037,"2014-10-28",1,161.282523,162.59363,161.208773,162.585436,158.87125743,154.8493742,169460.62134001,176696.01528506,1,false],[2437,2038,"2014-10-29",1,162.700157,163.167239,161.266134,162.339603,159.20157605,154.92390384,169204.39289821,176428.84675758,1,false],[2438,2039,"2014-10-30",1,161.905299,163.847376,161.757799,163.380294,159.59954919,155.00804702,170289.09118252,177559.85798077,1,false],[2439,2040,"2014-10-31",1,165.346954,165.379732,164.519318,165.248621,160.13755603,155.10994328,172236.42337952,179590.33465981,1,false],[2440,2041,"2014-11-03",1,165.461676,165.89598,164.957719,165.33876,160.63290879,155.21172255,172330.37405138,179688.2967068,1,false],[2441,2042,"2014-11-04",1,164.896261,165.199455,163.937514,164.765151,161.02645567,155.30678154,171732.5090769,179064.90492507,1,false],[2442,2043,"2014-11-05",1,165.96973,166.010702,165.076538,165.805842,161.48163532,155.41124981,172817.20736121,180195.91614826,1,false],[2443,2044,"2014-11-06",1,165.846814,166.559728,165.232232,166.469589,161.95667852,155.52128303,173509.02196527,180917.26889019,1,false],[2444,2045,"2014-11-07",1,166.485978,166.838256,166.027091,166.625283,162.40130752,155.63177059,173671.29973521,181086.47537068,1,false],[2445,2046,"2014-11-10",1,166.658061,167.198893,166.453201,167.149726,162.85353785,155.74637712,174217.91964671,181656.43409899,1,false],[2446,2047,"2014-11-11",1,167.211184,167.420142,166.87931,167.309517,163.27791682,155.86143323,174384.46766485,181830.09315279,1,false],[2447,2048,"2014-11-12",1,166.633478,167.362781,166.6007,167.133337,163.64509969,155.97359148,174200.83761162,181638.62271892,1,false],[2448,2049,"2014-11-13",1,167.297226,167.846252,166.518756,167.321809,163.99526248,156.08650907,174397.27945174,181843.45195954,1,false],[2449,2050,"2014-11-14",1,167.248059,167.567641,166.936671,167.362781,164.31597853,156.19871078,174439.98401833,181887.97986632,1,false],[2450,2051,"2014-11-17",1,167.043199,167.641391,166.87931,167.469308,164.61629563,156.31085602,174551.01568299,182003.7522066,1,false],[2451,2052,"2014-11-18",1,167.526669,168.739443,167.526669,168.43625,164.9801008,156.43150671,175558.84637282,183054.61384965,1,false],[2452,2053,"2014-11-19",1,168.239584,168.43625,167.411947,168.165834,165.28350397,156.54826619,175276.99539952,182760.72879546,1,false],[2453,2054,"2014-11-20",1,167.37917,168.56736,167.313614,168.460833,165.58610673,156.66679919,175584.46890431,183081.33037636,1,false],[2454,2055,"2014-11-21",1,170.148883,170.316459,168.78861,169.362219,165.94573647,156.79312177,176523.97145377,184060.94649914,1,false],[2455,2056,"2014-11-24",1,169.763745,169.944022,169.55069,169.837495,166.31638014,156.92291653,177019.34526,184577.47108724,1,false],[2456,2057,"2014-11-25",1,170.066939,170.271799,169.460552,169.714579,166.64001813,157.05019676,176891.23156024,184443.88736689,1,false],[2457,2058,"2014-11-26",1,169.862078,170.247216,169.649023,170.148883,166.97419573,157.18053194,177343.90079988,184915.88404821,1,false],[2458,2059,"2014-11-28",1,170.025967,170.337354,169.55069,169.788328,167.24220833,157.30598265,176968.09915472,184524.03694703,1,false],[2459,2060,"2014-12-01",1,169.132775,169.247497,168.296945,168.608332,167.37231535,157.41844384,175738.20513556,183241.63062342,1,false],[2460,2061,"2014-12-02",1,168.649304,169.90305,168.62636,169.694093,167.59343703,157.5405896,176869.87927695,184421.6234135,1,false],[2461,2062,"2014-12-03",1,169.870273,170.566798,169.706384,170.353743,167.85632331,157.66808366,177557.42363281,185138.52358212,1,false],[2462,2063,"2014-12-04",1,170.066939,170.661034,169.378608,170.165272,168.07622319,157.7924338,177360.98283497,184933.69542828,1,false],[2463,2064,"2014-12-05",1,170.337354,170.829019,170.075133,170.443882,168.3017145,157.91831885,177651.37430467,185236.48562911,1,false],[2464,2065,"2014-12-08",1,170.05055,170.542215,168.747637,169.304858,168.39725198,158.03161775,176464.1848521,183998.60721229,1,false],[2465,2066,"2014-12-09",1,167.469308,169.296663,167.092365,169.190136,168.47276474,158.14264778,176344.61164874,183873.92863858,1,false],[2466,2067,"2014-12-10",1,168.731249,168.78861,166.289312,166.477866,168.28277439,158.22558528,173517.64897146,180926.2642403,1,false],[2467,2068,"2014-12-11",1,167.067782,168.960692,166.928477,167.321809,168.19125387,158.31609497,174397.27945174,181843.45195954,1,false],[2468,2069,"2014-12-12",1,166.051674,167.017796,164.584873,164.617651,167.85091074,158.37879702,171578.77180336,178904.60359122,1,false],[2469,2070,"2014-12-15",1,165.510843,165.961536,162.888629,163.486822,167.43528324,158.42962314,170400.12388947,177675.63140783,1,false],[2470,2071,"2014-12-16",1,162.724741,165.850911,162.134743,162.175715,166.93437198,158.46689768,169033.57463187,176250.73513045,1,false],[2471,2072,"2014-12-17",1,162.610019,165.805842,162.487103,165.355149,166.78396979,158.5354375,172347.45608648,179706.10808687,1,false],[2472,2073,"2014-12-18",1,167.772502,174.516507,167.10056,169.444163,167.03732153,158.64398203,176609.38058695,184150.0023127,1,false],[2473,2074,"2014-12-19",1,170.090909,170.832477,169.416,170.165066,167.33520195,158.75861968,177360.76812393,184933.4715498,1,false],[2474,2075,"2014-12-22",1,170.354577,170.947832,170.115628,170.947832,167.67926196,158.87990537,178176.63463687,185784.17279651,1,false],[2475,2076,"2014-12-23",1,171.524606,171.574044,170.889412,171.178541,168.01252663,159.00227986,178417.09953613,186034.90473162,1,false],[2476,2077,"2014-12-24",1,171.401012,171.66468,171.153823,171.195021,168.31562133,159.12360067,178434.2764193,186052.81500947,1,false],[2477,2078,"2014-12-26",1,171.639961,172.084902,171.590524,171.747077,168.64242663,159.2492074,179009.67699069,186652.78323426,1,false],[2478,2079,"2014-12-29",1,171.565805,172.183778,171.499887,171.977787,168.96008,159.37585993,179250.14293224,186903.51625617,1,false],[2479,2080,"2014-12-30",1,171.557565,171.689399,170.98079,171.054947,169.15959114,159.49206975,178288.27916606,185900.58416854,1,false],[2480,2081,"2014-12-31",1,171.376293,171.541086,169.233986,169.357581,169.17844732,159.59023404,176519.13732852,184055.90597313,1,false],[2481,2082,"2015-01-02",1,170.049711,170.461693,168.23699,169.266945,169.18687567,159.68651972,176424.66864022,183957.40379215,1,false],[2482,2083,"2015-01-05",1,168.22875,168.393543,165.905171,166.210038,168.90336732,159.75143035,173238.49543588,180635.19179527,1,false],[2483,2084,"2015-01-06",1,166.514905,167.034002,163.849381,164.644506,168.49776148,159.80011767,171606.76241001,178933.78930187,1,false],[2484,2085,"2015-01-07",1,165.962849,167.034002,165.517908,166.696177,168.32618201,159.86873518,173745.19160145,181163.52216906,1,false],[2485,2086,"2015-01-08",1,168.096916,169.868439,168.080436,169.654208,168.45266067,159.96610307,176828.3076759,184378.27684604,1,false],[2486,2087,"2015-01-09",1,170.06619,170.082669,167.684934,168.294667,168.43761366,160.04897435,175411.27630909,182900.74304457,1,false],[2487,2088,"2015-01-12",1,168.426501,168.583055,166.374831,166.976325,168.29844331,160.11790321,174037.18610794,181467.98385092,1,false],[2488,2089,"2015-01-13",1,168.187552,169.308143,165.213041,166.506665,168.12779775,160.18147298,173547.66578326,180957.56266818,1,false],[2489,2090,"2015-01-14",1,164.504432,165.69918,163.614551,165.501429,167.8776674,160.23440787,172499.92177036,179865.0835385,1,false],[2490,2091,"2015-01-15",1,166.135881,166.448988,163.86998,163.985252,167.50696117,160.2717297,170919.63079964,178217.31950158,1,false],[2491,2092,"2015-01-16",1,163.779344,166.292434,163.598072,166.135881,167.37638211,160.33007946,173161.20258847,180554.59880535,1,false],[2492,2093,"2015-01-20",1,166.770334,167.034002,164.932894,166.486066,167.2915901,160.39133306,173526.19572158,180935.17590767,1,false],[2493,2094,"2015-01-21",1,166.028766,167.808528,165.567346,167.330629,167.29530809,160.46038078,174406.47241955,181853.03743591,1,false],[2494,2095,"2015-01-22",1,168.080436,169.950835,166.712656,169.819001,167.53565979,160.55350138,177000.06921161,184557.37201694,1,false],[2495,2096,"2015-01-23",1,169.563572,169.819001,168.756087,168.887921,167.66444657,160.63643093,176029.61700384,183545.48479039,1,false],[2496,2097,"2015-01-26",1,168.673691,169.37406,167.965081,169.283424,167.8186349,160.72247066,176441.84448111,183975.3129832,1,false],[2497,2098,"2015-01-27",1,167.239993,168.187552,166.226517,167.050481,167.74547739,160.78543594,174114.47791307,181548.57575405,1,false],[2498,2099,"2015-01-28",1,168.22875,168.327626,164.718663,164.908175,167.47525811,160.82645822,171881.58107561,179220.34179267,1,false],[2499,2100,"2015-01-29",1,165.105926,166.687937,163.705187,166.432673,167.37596429,160.88224145,173470.54491313,180877.14899839,1,false],[2500,2101,"2015-01-30",1,165.262479,166.580822,164.075971,164.339639,167.08679045,160.91664341,171289.00362105,178602.46329004,1,false],[2501,2102,"2015-02-02",1,164.834018,166.465467,163.029537,166.374831,167.01898479,160.97095374,173410.2569716,180814.28696618,1,false],[2502,2103,"2015-02-03",1,167.264712,168.789046,166.893928,168.780806,167.18677729,161.04866371,175917.97247466,183429.07341836,1,false],[2503,2104,"2015-02-04",1,168.022759,169.225747,167.684934,168.138114,167.27738078,161.11920551,175248.10321496,182730.60301259,1,false],[2504,2105,"2015-02-05",1,168.797285,169.983794,168.723128,169.83548,167.52100928,161.2059346,177017.2450525,184575.281208,1,false],[2505,2106,"2015-02-06",1,170.198024,170.75832,168.846723,169.36582,167.69670554,161.28712749,176527.72472782,184064.86002526,1,false],[2506,2107,"2015-02-09",1,168.723128,169.439977,168.199911,168.607773,167.78347387,161.35996974,175737.62249736,183241.02310854,1,false],[2507,2108,"2015-02-10",1,169.637729,170.659444,168.649054,170.404015,168.03304922,161.44996024,177609.82146478,185193.15862384,1,false],[2508,2109,"2015-02-11",1,170.239222,170.931352,169.59653,170.502891,168.26827224,161.54003915,177712.87859466,185300.61594374,1,false],[2509,2110,"2015-02-12",1,171.293896,172.200257,170.538074,172.142579,168.63725384,161.64553706,179421.90342567,187082.61034028,1,false],[2510,2111,"2015-02-13",1,172.266174,172.900626,172.010745,172.851189,169.038581,161.75703608,180160.47813348,187852.71968385,1,false],[2511,2112,"2015-02-17",1,172.538082,173.296129,172.290893,173.123097,169.42758252,161.87013122,180443.88419838,188148.22622678,1,false],[2512,2113,"2015-02-18",1,172.752313,173.213733,172.488727,173.139576,169.78110571,161.982265,180461.06003927,188166.13541784,1,false],[2513,2114,"2015-02-19",1,172.546322,173.378526,172.406248,173.015981,170.08918907,162.09205322,180332.23862691,188031.81376796,1,false],[2514,2115,"2015-02-20",1,172.603999,174.128333,171.986026,174.053352,170.4667284,162.21107111,181413.47651971,189159.21685265,1,false],[2515,2116,"2015-02-23",1,173.806987,174.029457,173.427963,174.028633,170.80595741,162.32865879,181387.71223723,189132.35252268,1,false],[2516,2117,"2015-02-24",1,173.9553,174.721587,173.658673,174.523836,171.16004108,162.45000384,181903.85568854,189670.53354928,1,false],[2517,2118,"2015-02-25",1,174.400241,174.87814,174.037697,174.375522,171.46627736,162.56866571,181749.26999371,189509.34756943,1,false],[2518,2119,"2015-02-26",1,174.284886,174.441439,173.568037,174.169531,171.72373009,162.68409721,181534.56833464,189285.4788775,1,false],[2519,2120,"2015-02-27",1,174.070655,174.334324,173.526839,173.576277,171.90016313,162.79247711,180916.22763989,188640.73713168,1,false],[2520,2121,"2015-03-02",1,173.675153,174.729827,173.625715,174.672149,172.16416178,162.9106828,182058.44034109,189831.71844234,1,false],[2521,2122,"2015-03-03",1,174.243688,174.724883,173.098378,173.9553,172.33474637,163.02057949,181311.27823398,189052.65504665,1,false],[2522,2123,"2015-03-04",1,173.362046,173.436203,172.257934,173.222055,172.41925196,163.12208671,180547.02679577,188255.77266336,1,false],[2523,2124,"2015-03-05",1,173.543318,173.691632,172.908866,173.411484,172.51375025,163.22446877,180744.46610417,188461.64196077,1,false],[2524,2125,"2015-03-06",1,172.554562,172.983023,170.642965,170.97255,172.36696927,163.3015641,178202.39787705,185811.03603969,1,false],[2525,2126,"2015-03-09",1,171.170302,172.035464,171.01037,171.68116,172.3016541,163.38494317,178940.97258486,186581.14538326,1,false],[2526,2127,"2015-03-10",1,170.321619,170.404015,168.854963,168.896161,171.97732143,163.43978116,176038.20544543,183554.43992931,1,false],[2527,2128,"2015-03-11",1,169.15159,169.324622,168.418262,168.500658,171.64621062,163.49013814,175625.97796817,183124.6117365,1,false],[2528,2129,"2015-03-12",1,169.126871,170.704762,169.077433,170.642965,171.55066342,163.56131055,177858.87584791,185452.84678467,1,false],[2529,2130,"2015-03-13",1,170.371057,171.329986,168.566575,169.594223,171.36433576,163.62133953,176765.78611418,184313.08582563,1,false],[2530,2131,"2015-03-16",1,170.321619,171.953068,169.624628,171.862432,171.4117735,163.70334045,179129.90996147,186778.14974521,1,false],[2531,2132,"2015-03-17",1,171.129104,171.730597,170.544089,171.351574,171.40604021,163.77944227,178597.44951343,186222.95504145,1,false],[2532,2133,"2015-03-18",1,170.881914,174.078895,170.247462,173.411484,171.59703486,163.87528348,180744.46610417,188461.64196077,1,false],[2533,2134,"2015-03-19",1,172.999502,173.419477,172.233216,172.620479,171.69450573,163.96230035,179920.01219193,187601.98666194,1,false],[2534,2135,"2015-03-20",1,173.56466,174.64887,173.382827,174.144009,171.92779176,164.06361089,181507.96709602,189257.7418562,1,false],[2535,2136,"2015-03-23",1,174.152285,174.723358,173.804676,173.804676,172.10654264,164.16053691,181154.2848571,188888.95858489,1,false],[2536,2137,"2015-03-24",1,173.68053,174.135733,172.761848,172.828059,172.17525848,164.24678091,180136.37004441,187827.58226112,1,false],[2537,2138,"2015-03-25",1,173.03497,173.266709,170.254095,170.295477,171.99623167,164.30696694,177496.69376176,185075.20075149,1,false],[2538,2139,"2015-03-26",1,169.633364,170.800338,168.938145,169.889933,171.7956318,164.36251884,177074.00068474,184634.4601133,1,false],[2539,2140,"2015-03-27",1,169.774063,170.452729,169.583705,170.278924,171.65118344,164.42138854,177479.44079166,185057.21113807,1,false],[2540,2141,"2015-03-30",1,171.305199,172.654255,171.288647,172.356304,171.71833778,164.50034293,179644.66612931,187314.88425605,1,false],[2541,2142,"2015-03-31",1,171.536939,172.232158,170.792062,170.849997,171.63563866,164.56352356,178074.66252733,185677.84682365,1,false],[2542,2143,"2015-04-01",1,170.816891,170.84172,169.260925,170.245818,171.50327478,164.62006381,177444.93485148,185021.23191123,1,false],[2543,2144,"2015-04-02",1,170.179607,171.305199,169.997526,170.854135,171.44145195,164.68209437,178078.97550929,185682.3439553,1,false],[2544,2145,"2015-04-06",1,169.972697,172.521832,169.840274,172.008694,171.495475,164.75499586,179282.35688419,186937.10563464,1,false],[2545,2146,"2015-04-07",1,172.029385,172.778401,171.520386,171.553492,171.50100043,164.82264258,178807.90593918,186442.39724299,1,false],[2546,2147,"2015-04-08",1,171.776955,172.571491,171.387963,172.128702,171.56078153,164.89533969,179407.43961452,187067.52897344,1,false],[2547,2148,"2015-04-09",1,171.967312,173.12601,171.479004,172.894271,171.68778053,164.97493105,180205.38192479,187899.54071479,1,false],[2548,2149,"2015-04-10",1,173.142563,173.879164,172.943929,173.837782,171.89254257,165.06311862,181188.79079729,188924.93781173,1,false],[2549,2150,"2015-04-13",1,173.697083,174.32609,173.001864,173.051523,172.00292166,165.14260523,180369.28357725,188070.44041208,1,false],[2550,2151,"2015-04-14",1,172.852889,173.56466,172.232158,173.382579,172.1343176,165.22459502,180714.33880999,188430.22833328,1,false],[2551,2152,"2015-04-15",1,173.846058,174.665423,173.763294,174.160562,172.32729326,165.31351011,181525.22006612,189275.73146961,1,false],[2552,2153,"2015-04-16",1,173.829505,174.615765,173.633189,174.110903,172.49716085,165.40104636,181473.46115584,189221.76262936,1,false],[2553,2154,"2015-04-17",1,172.927376,173.167392,171.330029,172.108011,172.46009896,165.46778233,179385.87366247,187045.04222836,1,false],[2554,2155,"2015-04-20",1,173.026693,174.011586,172.943929,173.68053,172.57633049,165.54950121,181024.88914482,188754.03811444,1,false],[2555,2156,"2015-04-21",1,174.359196,174.516448,173.175669,173.47362,172.66178663,165.62834816,180809.22962436,188529.17066369,1,false],[2556,2157,"2015-04-22",1,173.812953,174.508171,172.894271,174.32609,172.82029171,165.71489286,181697.74768249,189455.62543021,1,false],[2557,2158,"2015-04-23",1,173.928822,175.4103,173.812953,174.76474,173.00547726,165.80494109,182154.94669969,189932.34529524,1,false],[2558,2159,"2015-04-24",1,175.178561,175.435129,174.723358,175.170202,173.21164153,165.89812776,182577.5543092,190372.99681675,1,false],[2559,2160,"2015-04-27",1,175.73308,175.857227,174.251602,174.44196,173.32881471,165.98314102,181818.51743086,189581.55163735,1,false],[2560,2161,"2015-04-28",1,174.417131,175.046138,173.250239,174.99648,173.48763998,166.07282599,182396.48619643,190184.19770951,1,false],[2561,2162,"2015-04-29",1,174.110903,174.872333,173.47362,174.276432,173.56276303,166.15445391,181645.98981449,189401.65767675,1,false],[2562,2163,"2015-04-30",1,173.705359,174.094351,171.83489,172.530108,173.46441493,166.21789325,179825.81970958,187503.77247997,1,false],[2563,2164,"2015-05-01",1,173.308091,174.44196,173.208774,174.400578,173.55357332,166.299313,181775.38552677,189536.5781472,1,false],[2564,2165,"2015-05-04",1,174.822675,175.476512,174.715082,174.897163,173.68153424,166.38486375,182292.96941816,190076.26111579,1,false],[2565,2166,"2015-05-05",1,174.657147,175.013032,172.753572,172.894271,173.60655679,166.44963397,180205.38192479,187899.54071479,1,false],[2566,2167,"2015-05-06",1,173.440514,173.746741,171.123118,172.182499,173.47093224,166.5066774,179463.51150675,187125.99494535,1,false],[2567,2168,"2015-05-07",1,172.083182,173.291538,171.752126,172.869441,173.41364736,166.56998848,180179.50194851,187872.55575127,1,false],[2568,2169,"2015-05-08",1,174.533,175.344089,174.450236,175.145455,173.57858142,166.65531651,182551.76084271,190346.10205669,1,false],[2569,2170,"2015-05-11",1,175.104073,175.368918,174.23505,174.305399,173.64780214,166.73143673,181676.18173044,189433.13868514,1,false],[2570,2171,"2015-05-12",1,173.481896,174.32609,172.662531,173.788123,173.66116603,166.80165251,181137.03188701,188870.96897147,1,false],[2571,2172,"2015-05-13",1,174.193668,174.814399,173.589489,173.821229,173.67641012,166.87149905,181171.53782719,188906.94819831,1,false],[2572,2173,"2015-05-14",1,174.830951,175.724804,174.55783,175.633763,173.86282468,166.95868575,183060.71772791,190876.78967518,1,false],[2573,2174,"2015-05-15",1,175.824121,175.96482,175.344089,175.824121,174.04961481,167.04689904,183259.12532056,191083.66859931,1,false],[2574,2175,"2015-05-18",1,175.658593,176.618657,175.592381,176.370364,174.27063854,167.13966983,183828.46707994,191677.31932136,1,false],[2575,2176,"2015-05-19",1,176.486234,176.759356,176.031031,176.312429,174.46509478,167.23094107,183768.08220576,191614.35621779,1,false],[2576,2177,"2015-05-20",1,176.411746,176.93316,175.87709,176.188283,174.62920794,167.32006885,183638.68649348,191479.43574734,1,false],[2577,2178,"2015-05-21",1,176.047584,176.908331,175.882056,176.701421,174.82656156,167.41341564,184173.52335497,192037.10832935,1,false],[2578,2179,"2015-05-22",1,176.320706,176.734526,176.213112,176.279324,174.96491989,167.50163363,183733.57730786,191578.37807775,1,false],[2579,2180,"2015-05-26",1,175.791015,176.212202,173.970204,174.384025,174.90959657,167.57011514,181758.13255667,189518.58853378,1,false],[2580,2181,"2015-05-27",1,174.839228,176.271047,174.434677,176.039308,175.01718813,167.65438571,183483.41184721,191317.53140016,1,false],[2581,2182,"2015-05-28",1,175.73308,175.948267,175.153731,175.840674,175.09561536,167.73584132,183276.37829065,191101.65821272,1,false],[2582,2183,"2015-05-29",1,175.774462,175.815845,174.483342,174.748187,175.06252694,167.8056159,182137.6937296,189914.35568182,1,false],[2583,2184,"2015-06-01",1,175.4103,175.741357,174.317814,175.104073,175.06648371,167.87823736,182508.62893862,190301.12856654,1,false],[2584,2185,"2015-06-02",1,174.64887,175.617211,174.028139,174.930268,175.05351079,167.94840682,182327.47431606,190112.23925584,1,false],[2585,2186,"2015-06-03",1,175.459959,176.014478,174.905522,175.393747,175.08591424,168.02248981,182810.55226726,190615.9429976,1,false],[2586,2187,"2015-06-04",1,174.690252,175.343261,173.597766,173.911607,174.97407545,168.08108799,181265.73760555,189005.1699878,1,false],[2587,2188,"2015-06-05",1,173.763294,174.284708,172.960482,173.614319,174.84457484,168.13614502,180955.87830673,188682.08074756,1,false],[2588,2189,"2015-06-08",1,173.506725,173.655701,172.472174,172.546661,174.6257259,168.18003075,179843.07267967,187521.76209339,1,false],[2589,2190,"2015-06-09",1,172.521832,173.059799,171.892825,172.521832,174.42535505,168.22323275,179817.19374568,187494.77821665,1,false],[2590,2191,"2015-06-10",1,173.283262,174.97165,173.224251,174.590935,174.44112457,168.28659297,181973.79207713,189743.45598453,1,false],[2591,2192,"2015-06-11",1,175.029585,175.534446,174.797846,175.153731,174.50899185,168.3549227,182560.38680661,190355.09632001,1,false],[2592,2193,"2015-06-12",1,174.334367,175.031241,173.539831,173.812953,174.44270244,168.40923146,181162.91186329,188897.95393499,1,false],[2593,2194,"2015-06-15",1,172.679084,173.349473,171.975589,173.068075,174.31178554,168.45558811,180386.53550506,188088.42893871,1,false],[2594,2195,"2015-06-16",1,172.9191,174.094351,172.745295,174.011586,174.2831951,168.51087168,181369.94437756,189113.82603564,1,false],[2595,2196,"2015-06-17",1,174.292984,174.897163,173.274986,174.292984,174.28412738,168.56840513,181663.2417423,189419.64620338,1,false],[2596,2197,"2015-06-18",1,174.888886,176.568998,174.327332,176.105519,174.45759325,168.64340129,183552.4226853,191389.48876704,1,false],[2597,2198,"2015-06-19",1,175.864394,175.939244,174.949559,175.32381,174.54009008,168.70987302,182737.6578693,190539.936256,1,false],[2598,2199,"2015-06-22",1,176.234486,176.804178,176.014094,176.222011,174.70027303,168.78462066,183673.84073594,191516.09095675,1,false],[2599,2200,"2015-06-23",1,176.429927,176.679428,175.955877,176.346761,174.85708141,168.85986584,183803.86598932,191651.66784758,1,false],[2600,2201,"2015-06-24",1,176.080627,176.454877,175.041043,175.065993,174.87697775,168.92161835,182468.93866488,190259.74365269,1,false],[2601,2202,"2015-06-25",1,175.564993,175.689743,174.458876,174.533726,174.84428711,168.97746021,181914.16390302,189681.28188957,1,false],[2602,2203,"2015-06-26",1,174.891343,175.132526,173.951559,174.500459,174.81154157,169.03241543,181879.49015469,189645.12768975,1,false],[2603,2204,"2015-06-29",1,173.024249,174.507112,170.766272,170.841122,174.43340637,169.05041251,178065.41223376,185668.2015739,1,false],[2604,2205,"2015-06-30",1,172.37139,172.42129,170.724689,171.198739,174.12534281,169.07178889,178438.15164088,186056.85568987,1,false],[2605,2206,"2015-07-01",1,172.762274,173.011774,171.789223,172.570991,173.97730931,169.10660682,179868.43151266,187548.20366256,1,false],[2606,2207,"2015-07-02",1,173.045041,173.211375,171.99714,172.412974,173.82832499,169.139506,179703.73251095,187376.47257191,1,false],[2607,2208,"2015-07-06",1,171.132206,172.695741,170.932606,171.92229,173.64679785,169.16719539,179192.29915278,186843.20274346,1,false],[2608,2209,"2015-07-07",1,172.12189,173.128208,169.751638,173.003458,173.58552739,169.20536716,180319.18607181,188018.20391302,1,false],[2609,2210,"2015-07-08",1,171.67279,171.959299,169.868071,170.100938,173.25366173,169.21427831,177293.92836883,184863.77796379,1,false],[2610,2211,"2015-07-09",1,172.188424,172.446241,170.300539,170.408655,172.98270871,169.22616265,177614.6576746,185198.20132343,1,false],[2611,2212,"2015-07-10",1,172.39634,172.970191,170.451653,172.554357,172.94191331,169.25927902,179851.09411735,187530.12601925,1,false],[2612,2213,"2015-07-13",1,173.810175,174.566992,173.768592,174.458876,173.08638595,169.3110163,181836.14875099,189599.93575507,1,false],[2613,2214,"2015-07-14",1,174.417292,175.52341,174.359076,175.215693,173.28917709,169.3697693,182624.96896894,190422.43592169,1,false],[2614,2215,"2015-07-15",1,175.257276,175.714693,174.683426,175.157476,173.46711032,169.42735842,182564.29016993,190359.16634371,1,false],[2615,2216,"2015-07-16",1,176.205377,176.562994,175.964194,176.562994,173.76195639,169.49835977,184029.24274775,191886.66742942,1,false],[2616,2217,"2015-07-17",1,176.554678,176.770911,176.147161,176.712694,174.04297902,169.57014419,184185.27305181,192049.35969841,1,false],[2617,2218,"2015-07-20",1,176.937245,177.294862,176.488144,176.804178,174.30595035,169.64212463,184280.62559915,192148.78347621,1,false],[2618,2219,"2015-07-21",1,176.671111,176.928928,175.806177,176.105577,174.47734336,169.70643759,183552.48313792,191389.55180079,1,false],[2619,2220,"2015-07-22",1,175.42361,176.122211,175.390343,175.789544,174.60231485,169.76696601,183223.08617678,191046.09070629,1,false],[2620,2221,"2015-07-23",1,175.92261,176.02241,174.442242,174.799859,174.62112858,169.81704455,182191.5507628,189970.51222774,1,false],[2621,2222,"2015-07-24",1,174.899659,174.957876,172.654157,172.986824,174.46548053,169.84858464,180301.8486765,188000.12626972,1,false],[2622,2223,"2015-07-27",1,172.105257,172.612574,171.539723,171.980507,174.22881638,169.8697978,179252.97795179,186906.47232144,1,false],[2623,2224,"2015-07-28",1,172.812174,174.234325,171.988823,174.092942,174.21587596,169.91181913,181454.74064621,189202.24281745,1,false],[2624,2225,"2015-07-29",1,174.217692,175.515093,174.076309,175.290543,174.31822521,169.96533877,182702.98412097,190503.78205619,1,false],[2625,2226,"2015-07-30",1,174.783226,175.49846,174.167792,175.332126,174.41478719,170.01873964,182746.32552466,190548.97399086,1,false],[2626,2227,"2015-07-31",1,175.831127,175.856077,174.783226,175.065993,174.47680679,170.06896107,182468.93866488,190259.74365269,1,false],[2627,2228,"2015-08-03",1,175.032726,175.090943,173.527408,174.475509,174.47668319,170.11280732,181853.48510401,189618.01231158,1,false],[2628,2229,"2015-08-04",1,174.400659,174.856662,173.652158,174.134525,174.44409669,170.15282441,181498.08204991,189247.43475213,1,false],[2629,2230,"2015-08-05",1,175.02441,175.739644,174.425609,174.708376,174.46926615,170.19815328,182096.19925775,189871.08953672,1,false],[2630,2231,"2015-08-06",1,174.891343,174.995301,172.695741,173.277908,174.35580347,170.2287976,180605.24162925,188316.47307284,1,false],[2631,2232,"2015-08-07",1,173.119891,173.269591,172.04704,172.945241,174.22146419,170.25582689,180258.50727281,187954.93433504,1,false],[2632,2233,"2015-08-10",1,174.051359,175.207376,174.051359,175.12421,174.30743998,170.30426852,182529.61746388,190323.01323068,1,false],[2633,2234,"2015-08-11",1,173.793542,174.209375,172.787224,173.544042,174.23473541,170.33650507,180882.62953133,188605.7044978,1,false],[2634,2235,"2015-08-12",1,172.24664,173.934925,170.791222,173.751958,174.18875661,170.37048967,181099.33759211,188831.66525799,1,false],[2635,2236,"2015-08-13",1,173.593942,174.275909,172.995141,173.535725,174.12656312,170.40198455,180873.96083367,188596.66567615,1,false],[2636,2237,"2015-08-14",1,173.344441,174.241561,173.203058,174.167792,174.13048968,170.43945527,181532.75579824,189283.58895194,1,false],[2637,2238,"2015-08-17",1,173.577308,175.140843,173.119891,175.140843,174.22671381,170.48623525,182546.95381691,190341.08978719,1,false],[2638,2239,"2015-08-18",1,174.866393,175.215693,174.399827,174.633526,174.26545783,170.52750183,182018.18410572,189789.74340223,1,false],[2639,2240,"2015-08-19",1,173.893342,174.658476,172.446241,173.252958,174.16902927,170.55462079,180579.23657858,188289.35769468,1,false],[2640,2241,"2015-08-20",1,171.74764,173.225097,169.576988,169.635205,173.73723648,170.54547238,176808.50110363,184357.6246003,1,false],[2641,2242,"2015-08-21",1,167.77227,169.610587,164.27095,164.362433,172.84439806,170.4839496,171312.76150181,178627.23555176,1,false],[2642,2243,"2015-08-24",1,155.929325,164.235354,151.696138,157.64256,171.39660396,170.35617458,164308.72791847,171324.15348282,1,false],[2643,2244,"2015-08-25",1,162.532765,162.549398,155.455275,155.746359,169.90610444,170.21080328,162332.34302478,169263.38365545,1,false],[2644,2245,"2015-08-26",1,159.746679,162.000498,156.661193,161.726047,169.12705135,170.12637784,166335.32113457,175762.04102749,0,false],[2645,2246,"2015-08-27",1,163.855116,165.851118,162.349798,165.726368,168.80317674,170.08259665,166335.32113457,180109.54470279,0,false],[2646,2247,"2015-08-28",1,165.085984,166.19626,164.603617,165.734684,168.51093934,170.03933384,166335.32113457,180118.58243765,0,false],[2647,2248,"2015-08-31",1,164.761634,165.605776,163.846799,164.3957,168.11901178,169.98317828,166335.32113457,178663.38975157,0,false],[2648,2249,"2015-09-01",1,160.611613,161.983864,158.623928,159.488862,167.29709276,169.87875722,166335.32113457,173330.69364065,0,false],[2649,2250,"2015-09-02",1,161.859114,162.557715,160.029446,162.516131,166.84176306,169.80549726,166335.32113457,176620.69539392,0,false],[2650,2251,"2015-09-03",1,163.223049,164.711733,162.141881,162.632565,166.44088706,169.7341248,166335.32113457,176747.23454989,0,false],[2651,2252,"2015-09-04",1,160.387063,161.227047,159.355795,160.170829,165.84373867,169.63896762,166335.32113457,174071.84767278,0,false],[2652,2253,"2015-09-08",1,162.956915,164.3458,162.316531,164.1961,165.6868207,169.58480974,166335.32113457,178446.46672625,0,false],[2653,2254,"2015-09-09",1,165.767951,165.892701,161.634564,162.000498,165.33574235,169.50934395,166335.32113457,176060.3112741,0,false],[2654,2255,"2015-09-10",1,161.809214,164.021449,161.551397,162.882065,165.10205879,169.44340087,166335.32113457,177018.38833155,0,false],[2655,2256,"2015-09-11",1,162.487023,163.688783,161.784264,163.622249,164.96112453,169.38547896,166335.32113457,177822.81194165,0,false],[2656,2257,"2015-09-14",1,163.796899,163.846799,162.532765,163.015132,164.77579191,169.32209243,166335.32113457,177163.00404402,0,false],[2657,2258,"2015-09-15",1,163.514132,165.493501,162.974547,165.052717,164.80216572,169.27961108,166335.32113457,179377.42840553,0,false],[2658,2259,"2015-09-16",1,165.352117,166.674469,165.011134,166.483185,164.9622628,169.25178594,166335.32113457,180932.04486941,0,false],[2659,2260,"2015-09-17",1,166.350118,168.737004,165.734684,166.108935,165.07146967,169.2205138,166335.32113457,180525.31419693,0,false],[2660,2261,"2015-09-18",1,163.612183,166.098761,162.985188,163.394825,164.91178923,169.16254674,166335.32113457,177575.65010742,0,false],[2661,2262,"2015-09-21",1,164.222458,165.259089,163.194187,164.239178,164.84773102,169.113558,166335.32113457,178493.28341004,0,false],[2662,2263,"2015-09-22",1,162.082316,162.567192,160.978805,162.107396,164.58674673,169.04384495,166335.32113457,176176.48681298,0,false],[2663,2264,"2015-09-23",1,162.274594,162.742751,161.271403,161.848238,164.32593637,168.97224687,166335.32113457,175894.83682602,0,false],[2664,2265,"2015-09-24",1,160.636048,161.722839,159.306819,161.263043,164.03423224,168.89553837,166335.32113457,175258.85351036,0,false],[2665,2266,"2015-09-25",1,162.717671,163.018628,160.351811,161.221243,163.76632851,168.81917722,166335.32113457,175213.42574254,0,false],[2666,2267,"2015-09-28",1,160.326731,160.43541,156.86572,157.175037,163.13858646,168.70331513,166335.32113457,170816.05476755,0,false],[2667,2268,"2015-09-29",1,157.392396,158.621305,156.272165,157.266997,162.57938746,168.58952092,166335.32113457,170915.99585677,0,false],[2668,2269,"2015-09-30",1,159.147981,160.364351,158.370507,160.201332,162.35290599,168.50605635,166335.32113457,174104.99798862,0,false],[2669,2270,"2015-10-01",1,160.577529,160.920286,158.688185,160.619328,162.18780332,168.42758144,166335.32113457,174559.27131975,0,false],[2670,2271,"2015-10-02",1,158.646385,163.043708,158.10299,163.018628,162.26692948,168.37376101,166335.32113457,177166.80345733,0,false],[2671,2272,"2015-10-05",1,164.239178,166.145242,164.130499,165.919524,162.61479563,168.34934074,166335.32113457,180319.46446171,0,false],[2672,2273,"2015-10-06",1,165.785765,166.34588,164.690614,165.351049,162.87539119,168.31950699,166335.32113457,179701.65225318,0,false],[2673,2274,"2015-10-07",1,166.279001,167.052294,165.091891,166.705357,163.24014984,168.3034458,166335.32113457,181173.49888936,0,false],[2674,2275,"2015-10-08",1,166.3208,168.494382,166.019843,168.210145,163.71348271,168.30251743,166335.32113457,182808.88548973,0,false],[2675,2276,"2015-10-09",1,168.352263,168.78698,167.683469,168.310464,164.15129045,168.3025965,166335.32113457,182917.91104573,0,false],[2676,2277,"2015-10-12",1,168.385703,168.669941,167.959347,168.469302,164.56252965,168.30425527,166335.32113457,183090.5343899,0,false],[2677,2278,"2015-10-13",1,167.741988,169.004338,167.240393,167.407591,164.83348787,168.29533323,166335.32113457,181936.67886815,0,false],[2678,2279,"2015-10-14",1,167.349072,167.925907,166.31244,166.605038,165.00220693,168.27851438,166335.32113457,181064.47333336,0,false],[2679,2280,"2015-10-15",1,167.265472,169.171536,166.897636,169.163177,165.39848979,168.28731699,166335.32113457,183844.62990191,0,false],[2680,2281,"2015-10-16",1,169.564453,169.94901,168.8037,169.93229,165.83028029,168.30368488,166335.32113457,184680.49322244,0,false],[2681,2282,"2015-10-19",1,169.288575,170.015889,168.979258,170.015889,166.22890969,168.32072174,166335.32113457,184771.3476713,0,false],[2682,2283,"2015-10-20",1,169.581173,170.408806,169.327951,169.798531,166.56887362,168.33542631,166335.32113457,184535.12545217,0,false],[2683,2284,"2015-10-21",1,170.216528,170.367006,168.577981,168.74518,166.7761409,168.33950346,166335.32113457,183390.35548399,0,false],[2684,2285,"2015-10-22",1,169.689852,171.804914,168.74518,171.595916,167.2351671,168.37190557,166335.32113457,186488.50316697,0,false],[2685,2286,"2015-10-23",1,173.259542,173.844737,172.465349,173.4769,167.82961785,168.42270154,166335.32113457,188532.73533064,0,false],[2686,2287,"2015-10-26",1,173.301342,173.359861,172.682707,173.050544,168.32684891,168.46874972,166335.32113457,188069.37644594,0,false],[2687,2288,"2015-10-27",1,172.381749,173.050544,172.038992,172.716147,168.7448773,168.51101238,166335.32113457,187705.95756368,0,false],[2688,2289,"2015-10-28",1,173.050544,174.70581,172.390109,174.68073,169.31019661,168.5724026,167734.51328647,189841.04417621,1,false],[2689,2290,"2015-10-29",1,174.179134,174.948248,174.062095,174.580411,169.81212179,168.63218378,167638.18349303,189732.01862021,1,false],[2690,2291,"2015-10-30",1,174.772689,175.090367,173.669179,173.828017,170.194588,168.68388362,166915.7086019,188914.32532003,1,false],[2691,2292,"2015-11-02",1,174.154055,176.076838,174.028656,175.88456,170.73649009,168.75553214,168890.47272819,191149.35302179,1,false],[2692,2293,"2015-11-03",1,175.533443,176.946271,175.307725,176.394516,171.2753497,168.83154193,169380.15021841,191703.56744214,1,false],[2693,2294,"2015-11-04",1,176.687113,176.812512,175.324528,175.85948,171.71193354,168.90147166,168866.39003977,191122.09636109,1,false],[2694,2295,"2015-11-05",1,175.918,176.377796,174.797769,175.683922,172.09021816,168.96895873,168697.81314131,190931.30190979,1,false],[2695,2296,"2015-11-06",1,175.341165,175.82604,174.271094,175.591962,172.42371757,169.03485926,168609.50995044,190831.36082057,1,false],[2696,2297,"2015-11-09",1,174.981688,175.132166,173.008744,173.953416,172.56940313,169.08380012,167036.12108375,189050.60753673,1,false],[2697,2298,"2015-11-10",1,173.4769,174.388133,173.209382,174.354693,172.73943074,169.13624682,167421.44121774,189486.71084752,1,false],[2698,2299,"2015-11-11",1,174.622211,174.67237,173.602299,173.669179,172.82797819,169.18135062,166763.18682905,188741.70197586,1,false],[2699,2300,"2015-11-12",1,172.632547,173.100703,171.228079,171.244799,172.67719922,169.20188244,164435.21282001,186106.91317758,1,false],[2700,2301,"2015-11-13",1,170.835162,171.10268,169.234236,169.322015,172.35765787,169.20307779,162588.88873838,184017.25324608,1,false],[2701,2302,"2015-11-16",1,169.138097,171.955393,169.021058,171.896874,172.31377369,169.22988173,165061.3579177,186815.58092176,1,false],[2702,2303,"2015-11-17",1,172.206191,173.083984,171.278239,171.771475,172.2621262,169.25517122,164940.94543585,186679.29870506,1,false],[2703,2304,"2015-11-18",1,172.247991,174.63893,172.206191,174.496812,172.47495342,169.30732685,167557.9088252,189641.16417134,1,false],[2704,2305,"2015-11-19",1,174.379773,174.764329,174.053735,174.346333,172.65318004,169.35746621,167413.41365493,189477.62529395,1,false],[2705,2306,"2015-11-20",1,175.098727,175.658842,174.605491,174.982356,172.87500632,169.41343527,168024.14506385,190168.84790586,1,false],[2706,2307,"2015-11-23",1,175.040207,175.541803,174.321253,174.781049,173.0565342,169.46684436,167830.8430799,189950.06973221,1,false],[2707,2308,"2015-11-24",1,173.777858,175.416404,173.393301,175.015127,173.24306685,169.52205115,168055.612918,190204.46305848,1,false],[2708,2309,"2015-11-25",1,175.140526,175.341165,174.73089,174.990047,173.40944591,169.57645907,168031.53022959,190177.20639778,1,false],[2709,2310,"2015-11-27",1,175.082007,175.391324,174.605491,175.190686,173.57908782,169.63232202,168224.1907767,190395.25859657,1,false],[2710,2311,"2015-11-30",1,175.349524,175.466563,174.354693,174.463372,173.66330536,169.68039217,167525.79857398,189604.82195708,1,false],[2711,2312,"2015-12-01",1,175.090367,176.244037,174.814489,176.126998,173.89794276,169.7445375,169123.27012909,191412.83190162,1,false],[2712,2313,"2015-12-02",1,176.072658,176.394516,174.078815,174.328777,173.93897459,169.79015183,167396.55577304,189458.54563146,1,false],[2713,2314,"2015-12-03",1,174.580411,174.847929,171.170479,171.888514,173.74369263,169.81103105,165053.33035489,186806.49536819,1,false],[2714,2315,"2015-12-04",1,172.28143,175.533443,172.156031,175.240845,173.88627857,169.86505905,168272.3551933,190449.77083117,1,false],[2715,2316,"2015-12-07",1,174.914808,175.332387,173.217742,174.179134,173.91416956,169.90798517,167252.86335905,189295.91530942,1,false],[2716,2317,"2015-12-08",1,172.624187,174.128139,172.030632,173.007908,173.82785894,169.93883018,166128.21141227,188023.04012276,1,false],[2717,2318,"2015-12-09",1,172.373389,174.455012,170.693044,171.662795,173.62166237,169.95598405,164836.58711937,186561.18650871,1,false],[2718,2319,"2015-12-10",1,171.729675,173.410021,171.495597,172.105872,173.47730138,169.97737597,165262.04506738,187042.71758732,1,false],[2719,2320,"2015-12-11",1,169.999169,170.659604,168.460942,168.77026,173.02901173,169.96536487,162059.07439436,183417.61214469,1,false],[2720,2321,"2015-12-14",1,168.929098,169.748372,167.156793,169.623641,172.70469071,169.96196463,162878.52051576,184345.05697572,1,false],[2721,2322,"2015-12-15",1,171.12776,172.30651,169.59505,171.404306,172.58084454,169.97631629,164588.37698992,186280.26358339,1,false],[2722,2323,"2015-12-16",1,172.519688,174.212574,171.211359,173.911617,172.70758478,170.01547351,166995.98422996,189005.18085569,1,false],[2723,2324,"2015-12-17",1,174.220934,174.287813,171.244799,171.261519,172.56986423,170.02787197,164451.26794562,186125.08428471,1,false],[2724,2325,"2015-12-18",1,170.522772,170.657326,168.05033,168.210787,172.15471402,170.00979152,161521.84895826,182809.58320808,1,false],[2725,2326,"2015-12-21",1,169.379057,169.774312,168.268982,169.597709,171.91118973,170.0056912,162853.61970731,184316.87437105,1,false],[2726,2327,"2015-12-22",1,170.476519,171.431016,169.496793,171.136677,171.83742661,170.01694479,164331.39031454,185989.40740932,1,false],[2727,2328,"2015-12-23",1,172.137427,173.297961,172.044921,173.255913,171.97252055,170.04917333,166366.35444023,188292.5691553,1,false],[2728,2329,"2015-12-24",1,173.003623,173.516612,172.751333,172.969984,172.06751707,170.07823612,166091.79546827,187981.82474794,1,false],[2729,2330,"2015-12-28",1,172.280392,172.616778,171.506703,172.57473,172.11582307,170.10307686,165712.2588284,187552.26716552,1,false],[2730,2331,"2015-12-29",1,173.667986,174.744424,173.634348,174.416447,172.33493011,170.14599596,167480.73955668,189553.82439714,1,false],[2731,2332,"2015-12-30",1,174.172566,174.256663,173.037262,173.180226,172.41543448,170.17618731,166293.67715002,188210.31337866,1,false],[2732,2333,"2015-12-31",1,172.507453,173.146587,171.447835,171.447835,172.32328215,170.18884052,164630.1750499,186327.57040889,1,false],[2733,2334,"2016-01-04",1,168.605368,169.05949,167.007532,169.050408,172.01157985,170.17751283,162328.08224902,183722.07382655,1,false],[2734,2335,"2016-01-05",1,169.370648,169.791131,168.235343,169.337009,171.75685881,170.16914961,162603.28649875,184033.54855591,1,false],[2735,2336,"2016-01-06",1,166.79729,168.243753,166.174975,167.200954,171.32296312,170.13961532,160552.17218421,181712.10811072,1,false],[2736,2337,"2016-01-07",1,164.265981,166.040421,162.8027,163.189544,170.54835177,170.07046039,156700.27676367,177352.55303547,1,false],[2737,2338,"2016-01-08",1,164.148246,164.703284,161.112357,161.400809,169.67715722,169.9841952,154982.6711948,175408.57604296,1,false],[2738,2339,"2016-01-11",1,162.314939,162.651326,159.632256,161.558069,168.90391073,169.90035315,155704.59016856,175579.48443456,0,false],[2739,2340,"2016-01-12",1,162.996122,163.610027,160.742332,162.86224,168.32851351,169.83032217,155704.59016856,176996.84274549,0,false],[2740,2341,"2016-01-13",1,163.525931,163.870727,158.421264,158.799699,167.42100737,169.72056473,155704.59016856,172581.71907702,0,false],[2741,2342,"2016-01-14",1,159.405195,162.525181,157.815768,161.406695,166.84821572,169.63783965,155704.59016856,175414.97288128,0,false],[2742,2343,"2016-01-15",1,157.067308,158.740832,156.0161,157.941913,165.99999641,169.52146227,155704.59016856,171649.48694174,0,false],[2743,2344,"2016-01-19",1,159.749991,159.876136,156.587957,158.152155,165.25258294,169.40833484,155704.59016856,171877.97557245,0,false],[2744,2345,"2016-01-20",1,155.604027,157.677009,152.231751,156.125426,164.3833299,169.27616659,155704.59016856,169675.34938912,0,false],[2745,2346,"2016-01-21",1,156.596367,158.833338,155.27605,157.000031,163.68015858,169.15401599,155704.59016856,170625.86022361,0,false],[2746,2347,"2016-01-22",1,159.598617,160.422765,158.841748,160.220933,163.35070852,169.06512959,155704.59016856,174126.300134,0,false],[2747,2348,"2016-01-25",1,159.716353,159.909775,157.605527,157.798949,162.82196952,168.95302829,155704.59016856,171494.11528146,0,false],[2748,2349,"2016-01-26",1,158.454903,160.229342,158.118516,159.951823,162.54862223,168.86346406,155704.59016856,173833.83442586,0,false],[2749,2350,"2016-01-27",1,159.430424,161.095538,157.311189,158.211023,162.13551754,168.75746962,155704.59016856,171941.95264988,0,false],[2750,2351,"2016-01-28",1,159.749991,159.951823,157.395285,159.03517,161.84024635,168.66073032,155704.59016856,172837.62629994,0,false],[2751,2352,"2016-01-29",1,159.800449,163.04658,159.682714,162.912698,161.9423846,168.60353597,155704.59016856,177051.67992992,0,false],[2752,2353,"2016-02-01",1,161.911275,163.635256,161.331008,162.853158,162.02912492,168.54631828,155704.59016856,176986.97253048,0,false],[2753,2354,"2016-02-02",1,161.431924,161.440334,159.396785,159.918185,161.82808303,168.46046621,155704.59016856,173797.27702744,0,false],[2754,2355,"2016-02-03",1,160.969393,161.28055,157.344827,160.876886,161.73749283,168.3850077,155704.59016856,174839.18244478,0,false],[2755,2356,"2016-02-04",1,160.380716,162.096288,159.749991,161.129176,161.6795579,168.31281037,155704.59016856,175113.36836692,0,false],[2756,2357,"2016-02-05",1,160.616187,161.187708,157.428924,158.059649,161.33480467,168.21078886,155704.59016856,171777.4410966,0,false],[2757,2358,"2016-02-08",1,156.226342,156.52068,153.728671,155.932004,160.82025222,168.0886119,155704.59016856,169465.14054441,0,false],[2758,2359,"2016-02-09",1,154.199613,157.210273,154.065058,155.940413,160.35550563,167.9677343,155704.59016856,169474.27935062,0,false],[2759,2360,"2016-02-10",1,156.76456,158.387626,155.679714,155.805859,159.92220595,167.84672061,155704.59016856,169328.04758334,0,false],[2760,2361,"2016-02-11",1,153.341827,154.821928,152.290619,153.779129,159.337151,167.70674457,155704.59016856,167125.42031321,0,false],[2761,2362,"2016-02-12",1,155.545159,156.966392,154.704192,156.949573,159.10976262,167.59970804,155704.59016856,170571.02303918,0,false],[2762,2363,"2016-02-16",1,158.749241,159.623846,157.790539,159.598617,159.15632018,167.5200952,155704.59016856,173449.97413487,0,false],[2763,2364,"2016-02-17",1,160.759151,162.575639,160.633006,162.205613,159.44672902,167.46721478,155704.59016856,176283.22793912,0,false],[2764,2365,"2016-02-18",1,162.474723,162.53359,161.230092,161.54125,159.64620721,167.40824995,155704.59016856,175561.20573535,0,false],[2765,2366,"2016-02-19",1,160.767561,161.616937,160.162065,161.465563,159.81947919,167.34911874,155704.59016856,175478.94995871,0,false],[2766,2367,"2016-02-22",1,163.03817,163.946414,162.970893,163.80345,160.19890498,167.31383845,155704.59016856,178019.73914161,0,false],[2767,2368,"2016-02-23",1,163.147496,163.416605,161.616937,161.734672,160.34516851,167.25832436,155704.59016856,175771.41458006,0,false],[2768,2369,"2016-02-24",1,160.313439,162.752242,159.211773,162.474723,160.54798322,167.21072633,155704.59016856,176575.69364727,0,false],[2769,2370,"2016-02-25",1,162.920435,164.450994,162.163565,164.442584,160.91889758,167.18318263,155704.59016856,178714.34275317,0,false],[2770,2371,"2016-02-26",1,165.30878,165.401286,163.904366,164.063477,161.21838134,167.15214078,155704.59016856,178302.33354795,0,false],[2771,2372,"2016-02-29",1,164.080969,165.022851,162.584048,162.777471,161.36686607,167.10861173,155704.59016856,176904.71675384,0,false],[2772,2373,"2016-03-01",1,163.996872,166.687965,163.529463,166.603868,161.86562815,167.1035894,155704.59016856,181063.20179058,0,false],[2773,2374,"2016-03-02",1,166.29271,167.402786,165.880637,167.352328,162.388171,167.10606442,155704.59016856,181876.619664,0,false],[2774,2375,"2016-03-03",1,167.175725,168.020897,166.603868,168.004077,162.92301919,167.11499986,155704.59016856,182584.93311507,0,false],[2775,2376,"2016-03-04",1,168.201704,169.328599,167.377557,168.55491,163.45938974,167.12932733,155704.59016856,183183.57219727,0,false],[2776,2377,"2016-03-07",1,167.638257,169.093129,167.56257,168.689465,163.95749215,167.14485109,155704.59016856,183329.80505135,0,false],[2777,2378,"2016-03-08",1,167.621438,168.126017,166.687965,166.847748,164.23275461,167.14189484,155704.59016856,181328.24781972,0,false],[2778,2379,"2016-03-09",1,167.655076,168.016692,166.872977,167.671896,164.56029188,167.14716848,155704.59016856,182223.92255657,0,false],[2779,2380,"2016-03-10",1,168.159656,169.093129,165.989963,167.80645,164.8694498,167.1537285,155704.59016856,182370.15432385,0,false],[2780,2381,"2016-03-11",1,169.252912,170.556411,167.787865,170.514362,165.40706049,167.18716763,155704.59016856,185313.08249697,0,false],[2781,2382,"2016-03-14",1,170.009782,170.749833,169.681805,170.295711,165.87264625,167.21809841,155704.59016856,185075.45506004,0,false],[2782,2383,"2016-03-15",1,169.337009,170.321529,169.07631,170.018192,166.26746013,167.24596004,155704.59016856,184773.85054569,0,false],[2783,2384,"2016-03-16",1,169.538841,171.405787,169.496793,171.002123,166.7183804,167.2833348,155704.59016856,185843.17564204,0,false],[2784,2385,"2016-03-17",1,170.918026,172.591549,170.522772,172.086969,167.22967456,167.33113215,155704.59016856,187022.17402045,0,false],[2785,2386,"2016-03-18",1,172.58536,173.100994,172.272598,172.762873,167.75664584,167.38517933,155704.59016856,187756.73885266,0,false],[2786,2387,"2016-03-21",1,172.500829,173.236242,172.272598,173.008011,168.25677585,167.4411279,156006.38196594,188023.15206199,1,false],[2787,2388,"2016-03-22",1,172.238786,173.48138,172.078178,172.915028,168.70041891,167.49559457,155922.53647618,187922.09918792,1,false],[2788,2389,"2016-03-23",1,172.534642,172.720608,171.604809,171.773193,168.99306406,167.53815774,154892.91047145,186681.16580806,1,false],[2789,2390,"2016-03-24",1,170.751054,171.731604,170.531275,171.697792,169.2506572,167.57954713,154824.91918516,186599.22085298,1,false],[2790,2391,"2016-03-28",1,172.11199,172.323316,171.346992,171.799229,169.49337832,167.62153402,154916.3878939,186709.46143875,1,false],[2791,2392,"2016-03-29",1,171.393484,173.498286,171.089175,173.389073,169.86439687,167.67892246,156349.99671291,188437.28593913,1,false],[2792,2393,"2016-03-30",1,174.385853,174.867676,173.785689,174.149169,170.2724704,167.74330303,157035.39749997,189263.34968591,1,false],[2793,2394,"2016-03-31",1,174.056186,174.478837,173.56591,173.726518,170.60142732,167.8028375,156654.28073571,188804.01735336,1,false],[2794,2395,"2016-04-01",1,172.737514,175.095907,172.424752,174.909941,171.01176195,167.87355495,157721.407856,190090.14810185,1,false],[2795,2396,"2016-04-04",1,174.833864,175.036736,174.03928,174.343588,171.32907872,167.93793339,157210.71079674,189474.64205896,1,false],[2796,2397,"2016-04-05",1,173.008011,174.355592,172.348675,172.60159,171.45027027,167.98433793,155639.90026721,187581.45831011,1,false],[2797,2398,"2016-04-06",1,172.686796,174.546461,172.424752,174.48729,171.73951024,168.04904392,157340.29109173,189630.8157693,1,false],[2798,2399,"2016-04-07",1,173.405303,173.76033,171.672433,172.399393,171.80235622,168.09233098,155457.57332043,187361.71289452,1,false],[2799,2400,"2016-04-08",1,173.574363,174.005467,172.331769,172.863633,171.9034302,168.13980662,155876.19210198,187866.24368248,1,false],[2800,2401,"2016-04-11",1,173.498286,174.191434,172.365581,172.458649,171.95630818,168.18278018,155511.00618817,187426.11164597,1,false],[2801,2402,"2016-04-12",1,172.627625,174.343588,172.188068,174.064639,172.15710159,168.24130614,156959.17432746,189171.48343676,1,false],[2802,2403,"2016-04-13",1,174.977565,175.907398,174.842317,175.823544,172.50628658,168.31675129,158545.23039323,191083.04152222,1,false],[2803,2404,"2016-04-14",1,175.882038,176.330049,175.484746,175.83132,172.82295643,168.39152312,158552.24223978,191091.49239119,1,false],[2804,2405,"2016-04-15",1,175.83132,175.968344,175.315686,175.636901,173.09095115,168.46361643,158376.92894302,190880.20001814,1,false],[2805,2406,"2016-04-18",1,175.095907,176.904854,174.977565,176.870366,173.45089542,168.54726568,159489.18039784,192220.71584696,1,false],[2806,2407,"2016-04-19",1,177.293693,177.682532,176.617451,177.428942,173.829757,168.63564057,159992.86470881,192827.7699341,1,false],[2807,2408,"2016-04-20",1,177.471207,178.29115,176.997837,177.598002,174.18863748,168.72481829,160145.31105383,193011.5024324,1,false],[2808,2409,"2016-04-21",1,177.614908,177.724797,176.372314,176.64281,174.4223682,168.80360428,159283.98649931,191973.41055662,1,false],[2809,2410,"2016-04-22",1,176.287784,176.913307,175.74679,176.64281,174.63383884,168.88160633,159283.98649931,191973.41055662,1,false],[2810,2411,"2016-04-25",1,176.042646,176.380767,175.434028,176.338502,174.79618772,168.95580429,159009.58307828,191642.69205967,1,false],[2811,2412,"2016-04-26",1,176.701982,177.107727,176.127176,176.599869,174.96796689,169.03186464,159245.26534409,191926.74276288,1,false],[2812,2413,"2016-04-27",1,176.220159,177.352864,175.865132,176.964025,175.15806766,169.11079161,159573.63545657,192322.50339019,1,false],[2813,2414,"2016-04-28",1,176.211706,177.310599,174.943753,175.355838,175.17690293,169.17293137,158123.48621813,190574.74392462,1,false],[2814,2415,"2016-04-29",1,174.74088,175.087454,173.31232,174.411889,175.10404446,169.2250603,157272.29980544,189548.87081423,1,false],[2815,2416,"2016-05-02",1,174.909941,175.975022,174.478837,175.797508,175.17008861,169.29045779,158521.75297078,191054.74589153,1,false],[2816,2417,"2016-05-03",1,174.57182,174.808505,173.523645,174.266835,175.08406445,169.33997398,157141.50037252,189391.22776556,1,false],[2817,2418,"2016-05-04",1,173.278508,174.005467,172.796685,173.295414,174.91371679,169.3793316,156265.54165419,188335.4983959,1,false],[2818,2419,"2016-05-05",1,173.76033,174.115357,172.83895,173.261602,174.75637253,169.41796115,156235.05238519,188298.75189624,1,false],[2819,2420,"2016-05-06",1,172.492376,173.937843,172.340222,173.895578,174.67439209,169.46251455,156806.72708072,188987.74985166,1,false],[2820,2421,"2016-05-09",1,173.768783,174.470384,173.591269,174.038603,174.61384075,169.50804777,156935.69690502,189143.18780606,1,false],[2821,2422,"2016-05-10",1,174.74088,176.245518,174.673256,176.203253,174.76521335,169.57466673,158887.62510054,191495.70497424,1,false],[2822,2423,"2016-05-11",1,175.74679,176.279331,174.554914,174.554914,174.74518484,169.62422143,157401.26962974,189704.30876863,1,false],[2823,2424,"2016-05-12",1,175.222703,175.391679,173.599722,174.605632,174.73189409,169.6737877,157447.00353324,189759.42851812,1,false],[2824,2425,"2016-05-13",1,174.309776,174.859223,172.762873,173.084088,174.57496018,169.70772104,156074.98282119,188105.83168623,1,false],[2825,2426,"2016-05-16",1,173.253148,175.264968,173.193977,174.791599,174.59559245,169.75830689,157614.69541449,189961.53535304,1,false],[2826,2427,"2016-05-17",1,174.521102,174.808505,172.636078,173.160841,174.45894945,169.79216295,156144.19324542,188189.24597963,1,false],[2827,2428,"2016-05-18",1,172.813591,174.385853,172.128896,173.210883,174.34008598,169.82618007,156189.31757995,188243.63105996,1,false],[2828,2429,"2016-05-19",1,172.492376,172.898122,171.41039,172.610719,174.17538436,169.85388692,155648.13215342,187591.37960419,1,false],[2829,2430,"2016-05-20",1,173.219336,174.216793,173.168618,173.701159,174.13022004,169.89216824,156631.41378395,188776.45747861,1,false],[2830,2431,"2016-05-23",1,173.718065,173.997014,173.274281,173.464474,174.06681566,169.92771357,156417.98799921,188519.2308942,1,false],[2831,2432,"2016-05-24",1,174.275964,176.02574,174.250605,175.712978,174.22359302,169.98527839,158445.52979827,190962.87964237,1,false],[2832,2433,"2016-05-25",1,176.38922,177.319052,175.712217,176.904854,174.47895121,170.05412989,159520.27923581,192258.19701578,1,false],[2833,2434,"2016-05-26",1,177.040103,177.268334,176.64281,176.955572,174.71481986,170.12280095,159566.01313932,192313.31676527,1,false],[2834,2435,"2016-05-27",1,177.11618,177.724797,177.065462,177.716344,175.0006793,170.19835859,160252.02349534,193140.11518122,1,false],[2835,2436,"2016-05-31",1,177.986841,178.09673,176.820324,177.378223,175.22711203,170.26980003,159947.12990358,192772.64909782,1,false],[2836,2437,"2016-06-01",1,176.769606,177.919217,176.575186,177.741703,175.46659689,170.34414732,160274.89044709,193167.67505596,1,false],[2837,2438,"2016-06-02",1,177.344411,178.299603,176.870958,178.282697,175.7347969,170.42313787,160762.7205546,193755.62122411,1,false],[2838,2439,"2016-06-03",1,177.724797,178.09673,176.549827,177.750156,175.92673586,170.49604352,160282.51276434,193176.86168088,1,false],[2839,2440,"2016-06-06",1,178.105183,179.009657,177.944576,178.65463,176.1865353,170.57722349,161098.10341536,194159.83380717,1,false],[2840,2441,"2016-06-07",1,178.802558,179.491479,178.781425,178.93358,176.44815861,170.66037131,161349.64078636,194462.99351616,1,false],[2841,2442,"2016-06-08",1,179.068828,179.643633,178.941948,179.516838,176.74041379,170.74849536,161875.58157839,195096.8717221,1,false],[2842,2443,"2016-06-09",1,178.789878,179.390043,178.519381,179.2717,176.98148866,170.83330336,161654.53347639,194830.45851277,1,false],[2843,2444,"2016-06-10",1,177.902311,178.240432,177.03165,177.572643,177.03778908,170.90036147,160122.44410208,192983.94255766,1,false],[2844,2445,"2016-06-13",1,176.972478,177.826234,176.118723,176.202577,176.95824507,170.95311983,158887.01553158,191494.97030508,1,false],[2845,2446,"2016-06-14",1,175.822867,176.448391,174.909856,175.856679,176.85333402,171.00191147,158575.10919153,191119.05226593,1,false],[2846,2447,"2016-06-15",1,176.279331,176.972478,175.425575,175.611542,176.73506811,171.04777844,158354.06199126,190852.64014339,1,false],[2847,2448,"2016-06-16",1,174.749333,176.30469,173.785689,176.135629,176.67797867,171.09840382,158826.64656254,191422.21197492,1,false],[2848,2449,"2016-06-17",1,176.03234,176.057831,174.825766,175.480035,176.5638888,171.14200214,158235.47828433,190709.71982129,1,false],[2849,2450,"2016-06-20",1,177.434345,178.105608,176.525166,176.610136,176.56829329,171.19641143,159254.52339818,191937.90082251,1,false],[2850,2451,"2016-06-21",1,176.992501,177.519315,176.550657,177.111459,176.62002336,171.25526762,159706.58100508,192482.73299598,1,false],[2851,2452,"2016-06-22",1,177.289896,178.012141,176.678112,176.822561,176.63931266,171.31066358,159446.07323161,192168.76191296,1,false],[2852,2453,"2016-06-23",1,178.275547,179.176229,177.81671,179.125247,176.87606831,171.38842063,161522.47252426,194671.29504669,1,false],[2853,2454,"2016-06-24",1,173.024402,179.156092,172.251175,172.599552,176.46878104,171.40047169,155638.06254302,187579.24343473,1,false],[2854,2455,"2016-06-27",1,171.291014,171.299511,168.792896,169.600111,175.81462199,171.38255765,152933.37889499,184319.48483752,1,false],[2855,2456,"2016-06-28",1,171.197547,172.684522,170.891655,172.658776,175.51406523,171.39525634,155691.46655543,187643.60740894,1,false],[2856,2457,"2016-06-29",1,174.052539,175.828412,173.950575,175.598993,175.52215359,171.43708456,158342.74619105,190839.00203194,1,false],[2857,2458,"2016-06-30",1,176.066328,178.046129,175.514023,177.990898,175.7572721,171.50229664,160499.59686461,193438.49736706,1,false],[2858,2459,"2016-07-01",1,177.893183,178.853343,177.833704,178.369694,176.00607419,171.57062895,160841.16829313,193850.168581,1,false],[2859,2460,"2016-07-05",1,177.544806,177.655267,176.491178,177.085968,176.10892122,171.62550795,159683.59502506,192455.02966512,1,false],[2860,2461,"2016-07-06",1,176.593142,178.26705,175.938873,178.148093,176.30312806,171.69040929,160641.34419221,193609.33511739,1,false],[2861,2462,"2016-07-07",1,178.326529,178.988871,177.272902,178.034233,176.46799519,171.75353191,160538.67330115,193485.59335555,1,false],[2862,2463,"2016-07-08",1,179.329175,180.935108,179.098482,180.688695,176.8699666,171.84243901,162932.27929831,196370.43267244,1,false],[2863,2464,"2016-07-11",1,181.147533,181.895269,180.943605,181.32597,177.29434788,171.9368025,163506.9287986,197063.0159438,1,false],[2864,2465,"2016-07-12",1,182.286131,182.9404,181.352141,182.643005,177.8037438,172.04333188,164694.53776586,198494.35470462,1,false],[2865,2466,"2016-07-13",1,183.059358,183.067855,182.133185,182.617514,178.2621981,172.14854762,164671.55178585,198466.65137376,1,false],[2866,2467,"2016-07-14",1,183.87507,184.104489,183.246292,183.637154,178.77409866,172.26286211,165590.99098632,199574.78460794,1,false],[2867,2468,"2016-07-15",1,184.197956,184.395511,182.947198,183.390741,179.21377889,172.37358728,165368.79317954,199306.98574301,1,false],[2868,2469,"2016-07-18",1,183.509699,184.04501,183.254789,183.882887,179.65845585,172.48810767,165812.57561721,199841.84445655,1,false],[2869,2470,"2016-07-19",1,183.467214,183.730621,183.220801,183.696633,180.04304415,172.59963529,165644.62493968,199639.42571327,1,false],[2870,2471,"2016-07-20",1,184.172465,184.699279,183.739118,184.457115,180.46343185,172.71762016,166330.37379422,200465.90896049,1,false],[2871,2472,"2016-07-21",1,184.350902,184.571824,183.322765,183.760361,180.7774251,172.82749818,165702.09034057,199708.6845838,1,false],[2872,2473,"2016-07-22",1,183.883567,184.6398,183.62016,184.588818,181.1404149,172.94452624,166449.13424008,200609.04229318,1,false],[2873,2474,"2016-07-25",1,184.38489,184.435872,183.509699,184.087495,181.4210892,173.05540155,165997.07663319,200064.2101197,1,false],[2874,2475,"2016-07-26",1,183.985531,184.529339,183.331262,184.172465,181.68312499,173.16601909,166073.69656656,200156.55455589,1,false],[2875,2476,"2016-07-27",1,184.546333,184.614309,183.212304,183.977034,181.90159251,173.27359138,165897.47071981,199944.16235267,1,false],[2876,2477,"2016-07-28",1,183.781603,184.478357,183.322765,184.189459,182.11948456,173.38220698,166089.02055324,200175.02344312,1,false],[2877,2478,"2016-07-29",1,183.926052,184.843728,183.645651,184.486854,182.34494831,173.49270098,166357.19032004,200498.22896976,1,false],[2878,2479,"2016-08-01",1,184.546333,184.937195,183.879319,184.333908,182.53437305,173.60057369,166219.27443997,200332.00898463,1,false],[2879,2480,"2016-08-02",1,184.087495,184.240441,182.320119,183.152145,182.59320847,173.6956142,165153.64419021,199047.68230539,1,false],[2880,2481,"2016-08-03",1,183.093346,183.743367,182.795951,183.688136,182.69748728,173.79504227,165636.96294634,199630.19126965,1,false],[2881,2482,"2016-08-04",1,183.798597,184.197956,182.048215,183.883312,182.81042297,173.89542307,165812.95885214,199842.30634175,1,false],[2882,2483,"2016-08-05",1,184.563327,185.430021,184.444369,185.387536,183.05586231,174.00977245,167169.36161378,201477.07999328,1,false],[2883,2484,"2016-08-08",1,185.57447,185.676434,185.013668,185.277075,183.26740637,174.12188491,167069.7557004,201357.03222625,1,false],[2884,2485,"2016-08-09",1,185.345051,185.880362,185.06465,185.387536,183.46932348,174.23398094,167169.36161378,201477.07999328,1,false],[2885,2486,"2016-08-10",1,185.497997,185.577699,184.580321,184.928698,183.60831153,174.34039604,166755.61397357,200978.4200379,1,false],[2886,2487,"2016-08-11",1,185.455512,186.033308,185.192105,185.786895,183.81579567,174.45429155,167529.47530063,201911.09884334,1,false],[2887,2488,"2016-08-12",1,185.481003,185.837877,185.226093,185.625452,183.98814389,174.56544738,167383.89742722,201735.64441459,1,false],[2888,2489,"2016-08-15",1,185.990823,186.50914,185.982326,186.160763,184.19506,174.68082365,167866.60300747,202317.41436254,1,false],[2889,2490,"2016-08-16",1,185.74441,185.812386,185.200602,185.200602,184.2908259,174.78549806,167000.79776036,201273.92223368,1,false],[2890,2491,"2016-08-17",1,185.23459,185.684931,184.401884,185.548979,184.41065001,174.89259738,167314.93948719,201652.53442203,1,false],[2891,2492,"2016-08-18",1,185.523488,185.99932,185.413027,185.965332,184.55871496,175.00277384,167690.37716071,202105.02215932,1,false],[2892,2493,"2016-08-19",1,185.497997,185.871865,185.013668,185.693428,184.66678287,175.10914851,167445.19337392,201809.51996354,1,false],[2893,2494,"2016-08-22",1,185.455512,185.91435,185.090141,185.684931,184.76374936,175.21438017,167437.53138058,201800.28551992,1,false],[2894,2495,"2016-08-23",1,186.296715,186.59411,185.99932,186.058799,184.88708742,175.32228484,167774.65908742,202206.60103912,1,false],[2895,2496,"2016-08-24",1,185.91435,186.007817,184.690782,185.107135,184.90804433,175.41964653,166916.51583365,201172.34335388,1,false],[2896,2497,"2016-08-25",1,184.72477,185.396033,184.571824,184.97968,184.91486677,175.51477124,166801.58593359,201033.82669961,1,false],[2897,2498,"2016-08-26",1,185.166614,186.186254,183.747615,184.631303,184.8878607,175.605483,166487.44420677,200655.21451127,1,false],[2898,2499,"2016-08-29",1,184.758758,185.799641,184.72477,185.541162,184.95007987,175.70434548,167307.89066973,201644.03899473,1,false],[2899,2500,"2016-08-30",1,185.455512,185.735913,184.682285,185.23459,184.97717607,175.79917378,167031.44573371,201310.86000816,1,false],[2900,2501,"2016-08-31",1,184.903207,185.022165,183.930301,184.707776,184.95151892,175.88781659,166556.4021468,200738.32450383,1,false],[2901,2502,"2016-09-01",1,184.699279,185.005171,183.560681,184.716273,184.92911455,175.97566193,166564.06414014,200747.55894745,1,false],[2902,2503,"2016-09-02",1,185.565973,185.973829,184.97968,185.548979,184.98814926,176.07091882,167314.93948719,201652.53442203,1,false],[2903,2504,"2016-09-06",1,185.82938,186.186254,185.115632,186.110461,185.09503609,176.17081476,167821.24422332,202262.74671715,1,false],[2904,2505,"2016-09-07",1,185.948338,186.271224,185.4895,186.092787,185.19005999,176.26954085,167805.30706077,202243.53881359,1,false],[2905,2506,"2016-09-08",1,185.761404,186.033308,185.362045,185.667937,185.23557209,176.36305723,167422.20739391,201781.81663268,1,false],[2906,2507,"2016-09-09",1,184.359399,184.410381,181.198515,181.224006,184.85351817,176.41142488,163414.98487855,196952.20262038,1,false],[2907,2508,"2016-09-12",1,180.467773,184.223447,180.399797,183.824088,184.7554772,176.48518272,165759.55483974,199777.94236754,1,false],[2908,2509,"2016-09-13",1,182.549538,182.81286,180.56124,181.181521,184.41510042,176.53191245,163376.67491187,196906.03040229,1,false],[2909,2510,"2016-09-14",1,181.232503,182.43058,180.56124,181.113545,184.10066657,176.57750084,163315.37896517,196832.15485335,1,false],[2910,2511,"2016-09-15",1,180.952102,183.305771,180.773665,182.923406,183.98854652,176.64064417,164947.38354599,198799.09134402,1,false],[2911,2512,"2016-09-16",1,182.310299,182.489638,181.533166,182.21636,183.81976685,176.69612393,164309.81949502,198030.68173798,1,false],[2912,2513,"2016-09-19",1,182.865395,183.505889,181.926003,182.25052,183.67031477,176.75139156,164340.6225658,198067.80644011,1,false],[2913,2514,"2016-09-20",1,183.104512,183.258231,182.2249,182.25906,183.53590955,176.80619423,164348.32333349,198077.08761565,1,false],[2914,2515,"2016-09-21",1,182.959334,184.48798,182.27614,184.308642,183.60950312,176.88084545,166196.49134903,200304.55018124,1,false],[2915,2516,"2016-09-22",1,185.316353,185.768969,185.068695,185.470071,183.78670006,176.96631038,167243.78583646,201566.77809897,1,false],[2916,2517,"2016-09-23",1,185.077235,185.213874,184.359881,184.45382,183.85023529,177.04081296,166327.40259638,200462.32799171,1,false],[2917,2518,"2016-09-26",1,183.625448,183.804786,182.762915,182.959334,183.76538755,177.09970372,164979.78087406,198838.13748857,1,false],[2918,2519,"2016-09-27",1,182.797075,184.189083,182.429858,184.095144,183.79679293,177.16931009,166003.97396013,200072.5229665,1,false],[2919,2520,"2016-09-28",1,184.317182,185.162634,183.36071,185.008915,183.91223312,177.24731611,166827.94798787,201065.59896737,1,false],[2920,2521,"2016-09-29",1,184.803957,185.205334,182.788535,183.33509,183.85726711,177.30789097,165318.6110457,199246.50486485,1,false],[2921,2522,"2016-09-30",1,184.163463,185.418832,183.915805,184.718558,183.93929482,177.38162895,166566.12459145,200750.04225964,1,false],[2922,2523,"2016-10-03",1,184.308642,184.49652,183.642528,184.274482,183.9712174,177.45021456,166165.68827826,200267.42547911,1,false],[2923,2524,"2016-10-04",1,184.385501,184.607539,182.745836,183.33509,183.91063384,177.50877053,165318.6110457,199246.50486485,1,false],[2924,2525,"2016-10-05",1,183.958505,184.573379,183.890185,184.146383,183.93308614,177.57481643,166050.17766457,200128.20893291,1,false],[2925,2526,"2016-10-06",1,183.924345,184.49652,183.38206,184.274482,183.96560003,177.64147977,166165.68827826,200267.42547911,1,false],[2926,2527,"2016-10-07",1,184.54776,184.718558,182.916634,183.642528,183.93483127,177.70119169,165595.83687924,199580.62501044,1,false],[2927,2528,"2016-10-10",1,184.594729,185.060155,184.44955,184.598999,183.99808534,177.76982659,166458.31474546,200620.10688897,1,false],[2928,2529,"2016-10-11",1,184.172003,184.240322,181.541706,182.2676,183.83327721,177.81458055,164356.02410119,198086.36879118,1,false],[2929,2530,"2016-10-12",1,182.404239,183.027653,181.908923,182.506718,183.70693824,177.86126849,164571.64379317,198346.23953251,1,false],[2930,2531,"2016-10-13",1,181.183029,182.404239,180.371737,181.908923,183.53569869,177.90154365,164032.59456321,197696.56267918,1,false],[2931,2532,"2016-10-14",1,182.882474,183.34363,181.926003,182.002862,183.38971425,177.94235279,164117.30210612,197798.65452325,1,false],[2932,2533,"2016-10-17",1,181.977242,182.23344,181.191569,181.370908,183.19744698,177.97646777,163547.45070711,197111.85405458,1,false],[2933,2534,"2016-10-18",1,182.959334,183.019113,182.130961,182.506718,183.13166327,178.02154489,164571.64379317,198346.23953251,1,false],[2934,2535,"2016-10-19",1,182.771455,183.300931,182.412779,182.993493,183.1185042,178.07101701,165010.58304311,198875.26110392,1,false],[2935,2536,"2016-10-20",1,182.643357,183.206992,181.994322,182.651896,183.07406532,178.11659789,164702.55504052,198504.01734298,1,false],[2936,2537,"2016-10-21",1,181.866223,182.822695,181.695425,182.737296,183.04199205,178.16257499,164779.56271747,198596.82909831,1,false],[2937,2538,"2016-10-24",1,183.608368,183.881646,183.164292,183.514429,183.08698605,178.21582727,165480.32626556,199441.40846424,1,false],[2938,2539,"2016-10-25",1,183.33509,183.591288,182.737296,182.899554,183.06913538,178.26243151,164925.8755002,198773.16925985,1,false],[2939,2540,"2016-10-26",1,182.079722,183.113052,181.840604,182.532337,183.01801172,178.30491813,164594.74519453,198374.08197232,1,false],[2940,2541,"2016-10-27",1,183.249691,183.283851,181.968703,182.045562,182.92539746,178.34213847,164155.80594459,197845.06040091,1,false],[2941,2542,"2016-10-28",1,182.019942,182.694596,180.798733,181.507547,182.79036409,178.37363507,163670.66208849,197260.35177631,1,false],[2942,2543,"2016-10-31",1,181.840604,182.062642,181.353828,181.516087,182.66900436,178.40490325,163678.36285618,197269.63295184,1,false],[2943,2544,"2016-11-01",1,181.840604,181.891843,178.996809,180.200938,182.43395042,178.42277424,162492.45455026,195840.34387452,1,false],[2944,2545,"2016-11-02",1,179.893501,180.277798,178.680832,179.116368,182.11799019,178.42967568,161514.46607036,194661.64544979,1,false],[2945,2546,"2016-11-03",1,179.329866,179.543364,178.023258,178.296535,181.75404208,178.42835089,160775.19868379,193770.6602062,1,false],[2946,2547,"2016-11-04",1,178.407554,179.244467,177.954938,178.100117,181.40604921,178.42508488,160598.08283028,193557.19534253,1,false],[2947,2548,"2016-11-07",1,180.576695,182.062642,180.448596,182.028482,181.46532853,178.46093958,164140.4044092,197826.49804985,1,false],[2948,2549,"2016-11-08",1,181.635645,183.41195,181.370908,182.848315,181.59704152,178.50459506,164879.67179576,198717.48329344,1,false],[2949,2550,"2016-11-09",1,181.362368,185.401752,181.336748,184.786194,181.90077033,178.56709853,166627.11395021,200823.54830042,1,false],[2950,2551,"2016-11-10",1,185.57255,186.435083,183.796246,185.248033,182.21955725,178.63357549,167043.56767986,201325.46970871,1,false],[2951,2552,"2016-11-11",1,184.53068,185.060155,183.881646,184.821037,182.46731723,178.69514227,166658.53290206,200861.41527924,1,false],[2952,2553,"2016-11-14",1,185.341973,185.546931,184.223242,184.966216,182.70530759,178.75754101,166789.44505113,201019.1941765,1,false],[2953,2554,"2016-11-15",1,185.350512,186.409463,185.145554,186.409463,183.05808429,178.83367954,168090.86306901,202587.69871323,1,false],[2954,2555,"2016-11-16",1,185.794589,186.289904,185.67503,186.059326,183.34391684,178.90557652,167775.13429873,202207.17377677,1,false],[2955,2556,"2016-11-17",1,186.213045,187.075577,186.102026,187.015798,183.69361981,178.98627524,168637.61306667,203246.65674209,1,false],[2956,2557,"2016-11-18",1,187.084117,187.254916,186.418003,186.597341,183.97016468,179.06200724,168260.27815483,202791.88240137,1,false],[2957,2558,"2016-11-21",1,187.169516,188.032049,187.024338,188.006429,184.35457081,179.15100646,169530.89400366,204323.26332275,1,false],[2958,2559,"2016-11-22",1,188.313866,188.552984,187.647752,188.373646,184.73733987,179.24277402,169862.02430934,204722.35061028,1,false],[2959,2560,"2016-11-23",1,187.86125,188.527364,187.664832,188.476125,185.09341465,179.33464816,169954.43261994,204833.72362988,1,false],[2960,2561,"2016-11-25",1,188.817722,189.210558,188.740862,189.176398,185.4822702,179.43257602,170585.88925878,205594.77241602,1,false],[2961,2562,"2016-11-28",1,188.868961,189.142239,188.185767,188.288246,185.74950599,179.52069214,169785.01663239,204629.53885496,1,false],[2962,2563,"2016-11-29",1,188.322406,189.108079,188.023509,188.655463,186.0262638,179.61158538,170116.14693807,205028.62614249,1,false],[2963,2564,"2016-11-30",1,189.270338,189.432596,188.143068,188.202847,186.23355744,179.69707057,169708.00985718,204536.72818642,1,false],[2964,2565,"2016-12-01",1,188.501744,188.501744,187.152436,187.511113,186.3552294,179.77482224,169084.2530843,203784.95948903,1,false],[2965,2566,"2016-12-02",1,187.596512,188.091828,187.246376,187.605052,186.47426012,179.85273497,169168.96062721,203887.0513331,1,false],[2966,2567,"2016-12-05",1,188.433425,189.073919,188.237007,188.732322,186.68931364,179.94108907,170185.45294559,205112.15563549,1,false],[2967,2568,"2016-12-06",1,188.920201,189.367778,188.443673,189.330117,186.94081872,180.03451223,170724.50217555,205761.83248882,1,false],[2968,2569,"2016-12-07",1,189.176398,191.866475,189.05684,191.806695,187.40423551,180.15164838,172957.7049689,208453.34948387,1,false],[2969,2570,"2016-12-08",1,191.781075,192.746087,191.516338,192.276391,187.86825032,180.27229258,173381.24358518,208963.809791,1,false],[2970,2571,"2016-12-09",1,192.498429,193.4549,192.464269,193.437821,188.39868562,180.40329287,174428.53897433,210226.03879553,1,false],[2971,2572,"2016-12-12",1,193.343881,193.822117,192.797326,193.215783,188.8574568,180.53078033,174228.32081773,209984.73040526,1,false],[2972,2573,"2016-12-13",1,193.873357,195.000627,193.856277,194.505311,189.39534767,180.66983039,175391.12591884,211386.1748692,1,false],[2973,2574,"2016-12-14",1,194.206414,194.906688,192.459999,192.899805,189.72910551,180.79152168,173943.3942165,209641.32908414,1,false],[2974,2575,"2016-12-15",1,193.138923,194.548011,192.908687,193.694018,190.10671623,180.91990473,174659.55929997,210504.47080114,1,false],[2975,2576,"2016-12-16",1,194.148383,194.208514,192.997288,193.315128,190.41227925,181.04324028,174317.9031089,210092.69742907,1,false],[2976,2577,"2016-12-19",1,193.495523,194.156973,193.349489,193.73605,190.72882885,181.16953689,174697.46078332,210550.15070394,1,false],[2977,2578,"2016-12-20",1,194.268646,194.629437,194.036709,194.483403,191.08640734,181.30201317,175371.37083469,211362.36550227,1,false],[2978,2579,"2016-12-21",1,194.354549,194.526354,193.942217,193.942217,191.35838921,181.42778635,174883.36759517,210774.21067069,1,false],[2979,2580,"2016-12-22",1,193.796182,193.916446,193.212045,193.607197,191.57256138,181.54897451,174581.27026578,210410.11471906,1,false],[2980,2581,"2016-12-23",1,193.650148,193.899265,193.461162,193.890675,191.79333411,181.6717775,174836.89066678,210718.19540731,1,false],[2981,2582,"2016-12-27",1,194.156973,194.766881,194.139792,194.371729,192.03889553,181.79814518,175270.67112374,211240.99946054,1,false],[2982,2583,"2016-12-28",1,194.629437,194.646618,192.653678,192.765351,192.10808176,181.90727161,173822.1531135,209495.20599573,1,false],[2983,2584,"2016-12-29",1,192.834073,193.186274,192.284297,192.7224,192.16658826,182.01488482,173783.42294099,209448.5273341,1,false],[2984,2585,"2016-12-30",1,193.04883,193.134732,191.330779,192.017999,192.1524369,182.1144183,173148.24396385,208682.99228419,1,false],[2985,2586,"2017-01-03",1,193.315128,193.993758,192.321837,193.486933,192.27953177,182.22757765,174472.82470068,210279.41316236,1,false],[2986,2587,"2017-01-04",1,193.813363,194.784062,193.804772,194.638027,192.50415036,182.35106471,175510.79981642,211530.40911884,1,false],[2987,2588,"2017-01-05",1,194.371729,194.638027,193.693099,194.483403,192.69265061,182.47178449,175371.37083469,211362.36550227,1,false],[2988,2589,"2017-01-06",1,194.595076,195.643087,194.05389,195.179213,192.92946608,182.59822656,175998.80305594,212118.56395042,1,false],[2989,2590,"2017-01-09",1,194.921506,195.059036,194.497405,194.534944,193.08236874,182.71699987,175417.84686136,211418.37967886,1,false],[2990,2591,"2017-01-10",1,194.552125,195.38538,194.148383,194.534944,193.22070924,182.83459136,175417.84686136,211418.37967886,1,false],[2991,2592,"2017-01-11",1,194.449042,195.084721,193.787592,195.084721,193.39823417,182.95648319,175913.59685676,212015.8711122,1,false],[2992,2593,"2017-01-12",1,194.569305,194.784062,193.242111,194.595076,193.51221911,183.07229009,175472.06964391,211483.73045721,1,false],[2993,2594,"2017-01-13",1,194.766881,195.342428,194.73252,195.041769,193.65789052,183.19138938,175874.86578252,211969.19136379,1,false],[2994,2595,"2017-01-17",1,194.40609,194.809832,193.967987,194.354549,193.72423895,183.30246559,175255.17941543,211222.3284306,1,false],[2995,2596,"2017-01-18",1,194.599371,194.827013,194.05389,194.784062,193.82517448,183.41671034,175642.48384573,211689.11830723,1,false],[2996,2597,"2017-01-19",1,194.861374,194.998818,193.632967,194.06248,193.847775,183.52263839,174991.81225855,210904.9111406,1,false],[2997,2598,"2017-01-20",1,194.74111,195.265116,194.115654,194.775471,193.936127,183.63460688,175634.73708984,211679.78170548,1,false],[2998,2599,"2017-01-23",1,194.440451,194.831308,193.512704,194.268646,193.96779548,183.74041821,175177.71816868,211128.97002056,1,false],[2999,2600,"2017-01-24",1,194.483403,195.926566,194.371729,195.514233,194.11507524,183.8575706,176300.90038533,212482.65990205,1,false],[3000,2601,"2017-01-25",1,196.459162,197.206514,196.295947,197.206514,194.40949798,183.9903959,177826.87964232,214321.8117769,1,false],[3001,2602,"2017-01-26",1,197.06048,197.326778,196.72546,197.000348,194.6562456,184.11984816,177640.9737322,214097.75289694,1,false],[3002,2603,"2017-01-27",1,197.07766,197.223694,196.510703,196.691099,194.85004116,184.24493524,177362.114867,213761.66457701,1,false],[3003,2604,"2017-01-30",1,196.003878,196.029649,194.491993,195.471282,194.90920696,184.35664018,176262.17021282,212435.98124042,1,false],[3004,2605,"2017-01-31",1,194.981638,195.514233,194.414681,195.454102,194.96110172,184.46706268,176246.67850451,212417.31021049,1,false],[3005,2606,"2017-02-01",1,196.076895,196.364669,194.947277,195.531414,195.01541718,184.57715573,176316.39299537,212501.33201877,1,false],[3006,2607,"2017-02-02",1,195.170623,195.943746,194.844193,195.660268,195.07683154,184.68743546,176432.58441464,212641.36909044,1,false],[3007,2608,"2017-02-03",1,196.562245,197.189333,196.252995,197.008938,195.26084168,184.81003747,177648.71958635,214107.08841191,1,false],[3008,2609,"2017-02-06",1,196.605196,196.996912,196.321718,196.656738,195.39378419,184.92791509,177331.13054865,213724.32143035,1,false],[3009,2610,"2017-02-07",1,197.043299,197.280047,196.476342,196.665328,195.5148836,185.04470527,177338.87640281,213733.65694532,1,false],[3010,2611,"2017-02-08",1,196.381849,197.051889,196.124142,196.923035,195.64899326,185.1628976,177571.2583396,214013.73000187,1,false],[3011,2612,"2017-02-09",1,197.197924,198.391969,197.163563,198.09131,195.88159485,185.29153852,178624.72606539,215283.39807507,1,false],[3012,2613,"2017-02-10",1,198.434921,199.09637,198.109865,198.873024,196.16649287,185.42667768,179329.62043512,216132.95602005,1,false],[3013,2614,"2017-02-13",1,199.362668,200.213104,199.336898,199.955396,196.52734078,185.57124204,180305.62691416,217309.26568322,1,false],[3014,2615,"2017-02-14",1,199.775001,200.76288,199.43139,200.75429,196.92990737,185.72231715,181026.0129922,218177.49465814,1,false],[3015,2616,"2017-02-15",1,200.539533,201.991287,200.487992,201.802301,197.39394486,185.88231699,181971.03515288,219316.46117464,1,false],[3016,2617,"2017-02-16",1,201.836662,202.004172,200.883144,201.630496,197.79742592,186.03901528,181816.11356111,219129.74544134,1,false],[3017,2618,"2017-02-17",1,200.969046,201.948335,200.951866,201.948335,198.1927506,186.19731697,182102.71828046,219475.16927624,1,false],[3018,2619,"2017-02-21",1,202.317716,203.322776,202.309126,203.150971,198.66496206,186.36601005,183187.1703246,220782.18049611,1,false],[3019,2620,"2017-02-22",1,202.747229,203.193923,202.584014,202.970576,199.07502053,186.53122961,183024.50287867,220586.12924784,1,false],[3020,2621,"2017-02-23",1,203.485991,203.503172,202.352077,203.10802,199.45911572,186.6961728,183148.44015209,220735.50183448,1,false],[3021,2622,"2017-02-24",1,202.266175,203.411428,202.223224,203.365728,199.83117403,186.86203902,183380.82299061,221015.57597782,1,false],[3022,2623,"2017-02-27",1,203.279825,203.855372,203.030708,203.683567,200.1980686,187.02941741,183667.42770996,221360.99981272,1,false],[3023,2624,"2017-02-28",1,203.305596,203.546123,202.742934,203.133791,200.47766121,187.18965993,183171.67861629,220763.50946617,1,false],[3024,2625,"2017-03-01",1,204.78312,206.441039,204.765939,205.977166,201.00142357,187.37660029,185735.63298903,223853.6572975,1,false],[3025,2626,"2017-03-02",1,205.78818,205.79677,204.628495,204.680037,201.35176771,187.54877379,184565.97384398,222443.95215263,1,false],[3026,2627,"2017-03-03",1,204.594134,204.972106,204.216163,204.808891,201.68101755,187.72051625,184682.16526324,222583.9892243,1,false],[3027,2628,"2017-03-06",1,204.018587,204.551183,203.597665,204.198983,201.92082378,187.88448109,184132.19338701,221921.1480994,1,false],[3028,2629,"2017-03-07",1,203.898324,204.250524,203.382908,203.589074,202.07970475,188.0407457,183582.22060905,221258.30588771,1,false],[3029,2630,"2017-03-08",1,203.881143,204.138851,203.073659,203.211103,202.18745697,188.19169453,183241.39310715,220847.53127446,1,false],[3030,2631,"2017-03-09",1,203.331367,203.795241,202.506702,203.468811,202.30949068,188.34370564,183473.77594568,221127.6054178,1,false],[3031,2632,"2017-03-10",1,204.422329,204.465281,203.236874,204.181802,202.48780605,188.50129863,184116.70077697,221902.47598267,1,false],[3032,2633,"2017-03-13",1,204.12167,204.327836,203.795241,204.284885,202.65895642,188.65834925,184209.65373203,222014.50542265,1,false],[3033,2634,"2017-03-14",1,203.743699,203.795241,202.893264,203.503172,202.73935791,188.80605892,183504.76026403,221164.94856445,1,false],[3034,2635,"2017-03-15",1,204.070129,205.685097,203.838192,205.264174,202.97981658,188.96982126,185092.707256,223078.78564583,1,false],[3035,2636,"2017-03-16",1,205.401618,205.478931,204.534003,204.860432,203.15892281,189.12793679,184728.6412899,222640.00340089,1,false],[3036,2637,"2017-03-17",1,205.121951,205.311759,204.500762,204.500762,203.28671702,189.28090023,184404.31633479,222249.11810771,1,false],[3037,2638,"2017-03-20",1,204.500762,204.785474,203.8882,204.276443,203.38097664,189.43010961,184202.0413338,222005.33075241,1,false],[3038,2639,"2017-03-21",1,204.880378,205.001165,201.524229,201.653643,203.21646867,189.55173681,181836.98588778,219154.90133947,1,false],[3039,2640,"2017-03-22",1,201.688154,202.412875,201.066964,202.128163,203.11282051,189.67687538,182264.87444591,219670.60431531,1,false],[3040,2641,"2017-03-23",1,201.886589,203.042692,201.541484,201.912472,202.99850161,189.79862261,182070.37956479,219436.19377295,1,false],[3041,2642,"2017-03-24",1,202.214439,202.783863,200.989316,201.765803,202.88110174,189.91769903,181938.12383914,219276.79556052,1,false],[3042,2643,"2017-03-27",1,200.10067,201.817568,199.824585,201.558739,202.75516243,190.03353027,181751.40817616,219051.76074431,1,false],[3043,2644,"2017-03-28",1,201.256772,203.448191,201.144613,203.025437,202.78090287,190.16280298,183073.97264641,220645.75156293,1,false],[3044,2645,"2017-03-29",1,202.740725,203.448191,202.512093,203.215245,202.82226878,190.29267802,183245.12806966,220852.03275327,1,false],[3045,2646,"2017-03-30",1,203.154851,204.060753,202.982299,203.862317,202.921321,190.4276993,183828.61181129,221555.26329356,1,false],[3046,2647,"2017-03-31",1,203.525839,204.052125,203.336032,203.387797,202.96574728,190.5566555,183400.72325317,221039.56031773,1,false],[3047,2648,"2017-04-03",1,203.439563,203.637999,201.808941,203.034064,202.97225364,190.68080882,183081.75186455,220655.12728908,1,false],[3048,2649,"2017-04-04",1,202.749353,203.249755,202.365423,203.163479,202.99046557,190.80501449,183198.44915391,220795.77404922,1,false],[3049,2650,"2017-04-05",1,203.836434,204.811357,202.352481,202.559545,202.94942552,190.92197499,182653.86420815,220139.42540003,1,false],[3050,2651,"2017-04-06",1,202.697587,203.646626,202.253264,203.128968,202.9665248,191.04343761,183167.32957617,220758.26788425,1,false],[3051,2652,"2017-04-07",1,202.878767,203.612116,202.438758,202.921905,202.9622753,191.16163132,182980.61481492,220533.23415483,1,false],[3052,2653,"2017-04-10",1,203.059947,203.83212,202.516406,203.042692,202.96993403,191.27985083,183089.53198441,220664.50410202,1,false],[3053,2654,"2017-04-11",1,202.663076,202.90465,201.317166,202.801118,202.95385631,191.3944903,182871.69764542,220401.96420763,1,false],[3054,2655,"2017-04-12",1,202.525034,202.714842,201.688154,201.912472,202.85467686,191.49914683,182070.37956479,219436.19377295,1,false],[3055,2656,"2017-04-13",1,201.575995,202.309343,200.601072,200.601072,202.64004782,191.58971325,180887.85184178,218010.97906648,1,false],[3056,2657,"2017-04-17",1,201.11873,202.378364,200.920295,202.378364,202.61512555,191.69706301,182490.48800304,219942.51993585,1,false],[3057,2658,"2017-04-18",1,201.645016,202.309343,201.092847,201.77443,202.53505931,191.79733532,181945.90305728,219286.17128667,1,false],[3058,2659,"2017-04-19",1,202.335226,202.706214,201.179124,201.403442,202.42728623,191.89291847,181611.37233065,218882.98571894,1,false],[3059,2660,"2017-04-20",1,202.016004,203.478387,201.696781,203.042692,202.48589631,192.00386149,183089.53198441,220664.50410202,1,false],[3060,2661,"2017-04-21",1,202.965043,203.016809,201.998749,202.39562,202.47729856,192.10726207,182506.04824278,219961.27356173,1,false],[3061,2662,"2017-04-24",1,204.630176,204.828612,202.372152,204.621549,202.68151289,192.23178234,184513.23350429,222380.38805491,1,false],[3062,2663,"2017-04-25",1,205.259993,206.157267,205.173717,205.812162,202.97966995,192.3669105,185586.8440578,223674.33281418,1,false],[3063,2664,"2017-04-26",1,205.777651,206.65767,205.639609,205.682747,203.23710586,192.49940638,185470.14676844,223533.68605405,1,false],[3064,2665,"2017-04-27",1,206.00197,206.157267,205.320387,205.8553,203.48645768,192.63230085,185625.74285368,223721.21470529,1,false],[3065,2666,"2017-04-28",1,206.114129,206.140012,205.277249,205.406663,203.66933438,192.75940893,185221.19375343,223233.64108148,1,false],[3066,2667,"2017-05-01",1,205.924321,206.347075,205.505881,205.924321,203.88409501,192.89040308,185687.98110743,223796.22594844,1,false],[3067,2668,"2017-05-02",1,206.062363,206.18315,205.596471,206.00197,204.08579739,193.02086643,185757.99948105,223880.61400451,1,false],[3068,2669,"2017-05-03",1,205.587843,206.094717,205.078813,205.751769,204.24446135,193.14754208,185532.38592392,223608.69838398,1,false],[3069,2670,"2017-05-04",1,206.053736,206.133541,205.147834,205.993342,204.41102141,193.27536098,185750.21936118,223871.23719158,1,false],[3070,2671,"2017-05-05",1,206.36433,206.821595,205.924321,206.80434,204.63895652,193.40997769,186481.51996993,224752.62065697,1,false],[3071,2672,"2017-05-08",1,206.847478,206.994148,206.347075,206.769829,204.84189675,193.54291153,186450.40039218,224715.114492,1,false],[3072,2673,"2017-05-09",1,207.028658,207.227094,206.234916,206.580021,205.0074324,193.67263402,186279.24496894,224508.83330167,1,false],[3073,2674,"2017-05-10",1,206.536883,206.951009,206.32982,206.951009,205.19253493,193.80475715,186613.77569557,224912.0188694,1,false],[3074,2675,"2017-05-11",1,206.502372,206.69218,205.449801,206.528255,205.31974636,193.93135912,186232.56605319,224452.57459762,1,false],[3075,2676,"2017-05-12",1,206.278054,206.569064,205.915694,206.18315,205.40197528,194.05326749,185921.37478443,224077.51838191,1,false],[3076,2677,"2017-05-15",1,206.605904,207.442784,206.588649,207.321998,205.58483459,194.18529465,186948.30732393,225315.20552392,1,false],[3077,2678,"2017-05-16",1,207.615337,207.64122,206.743946,207.13219,205.73220177,194.31411948,186777.15190068,225108.92433359,1,false],[3078,2679,"2017-05-17",1,205.423918,205.889811,203.396425,203.456818,205.51549855,194.40509161,183462.96150692,221114.57156087,1,false],[3079,2680,"2017-05-18",1,203.37917,205.121951,203.120341,204.276443,205.39749326,194.50331401,184202.0413338,222005.33075241,1,false],[3080,2681,"2017-05-19",1,204.759591,206.269426,204.707825,205.605099,205.41726524,194.61377953,185400.12929655,223449.29908476,1,false],[3081,2682,"2017-05-22",1,206.114129,206.812967,206.045108,206.649042,205.53457731,194.73353339,186341.48322269,224583.84454481,1,false],[3082,2683,"2017-05-23",1,207.02003,207.270232,206.640415,207.106307,205.68426585,194.85664556,186753.8124428,225080.79498156,1,false],[3083,2684,"2017-05-24",1,207.339253,207.692986,207.002775,207.589454,205.86571234,194.98334017,187189.48021907,225605.87368355,1,false],[3084,2685,"2017-05-25",1,208.098484,208.857716,207.891421,208.581632,206.12437136,195.11864656,188084.15613119,226684.16152634,1,false],[3085,2686,"2017-05-26",1,208.391824,208.702419,208.314175,208.538494,206.3542878,195.25217738,188045.25733531,226637.27963522,1,false],[3086,2687,"2017-05-30",1,208.219271,208.607515,208.063974,208.357313,206.5450521,195.38257674,187881.8811302,226440.37417104,1,false],[3087,2688,"2017-05-31",1,208.650653,208.685163,207.615337,208.305548,206.71271838,195.51116352,187835.20311618,226384.11655377,1,false],[3088,2689,"2017-06-01",1,208.762812,209.979308,208.4781,209.962053,207.02217882,195.65495346,189328.92210795,228184.38747595,1,false],[3089,2690,"2017-06-02",1,210.013819,210.816189,209.720479,210.660891,207.36872284,195.80426628,189959.08476533,228943.8767203,1,false],[3090,2691,"2017-06-05",1,210.488338,210.77305,210.307158,210.505594,207.66747247,195.95054814,189819.04891982,228775.10169493,1,false],[3091,2692,"2017-06-06",1,209.944798,210.496966,209.75499,209.832638,207.87367871,196.08867839,189212.22481859,228043.74071581,1,false],[3092,2693,"2017-06-07",1,210.169116,210.4452,209.504788,210.220882,208.09722188,196.22929733,189562.31578495,228465.67990942,1,false],[3093,2694,"2017-06-08",1,210.315786,210.798933,209.798128,210.324413,208.30933532,196.36954724,189655.67271471,228578.19623074,1,false],[3094,2695,"2017-06-09",1,210.59187,211.385612,208.745557,210.005191,208.47084539,196.50522529,189367.82090383,228231.26936706,1,false],[3095,2696,"2017-06-12",1,209.763617,210.013819,209.116545,209.962053,208.61286516,196.63912407,189328.92210795,228184.38747595,1,false],[3096,2697,"2017-06-13",1,210.496966,211.040507,210.151775,210.988741,208.83913905,196.78190633,190254.71669609,229300.18039691,1,false],[3097,2698,"2017-06-14",1,211.256198,211.264825,209.90166,210.721285,209.01839104,196.92060661,190013.54380095,229009.51223729,1,false],[3098,2699,"2017-06-15",1,209.375374,210.436573,209.09929,210.315786,209.14195247,197.05389198,189647.89349658,228568.82050459,1,false],[3099,2700,"2017-06-16",1,210.474535,210.526553,209.489396,210.361829,209.25813119,197.18630926,189689.41181589,228618.85951689,1,false],[3100,2701,"2017-06-19",1,211.185451,212.173798,211.090085,212.11311,209.53003393,197.33483464,191268.59309794,230522.13192528,1,false],[3101,2702,"2017-06-20",1,211.757652,211.766322,210.665269,210.682608,209.63980289,197.46764831,189978.6676192,228967.47851058,1,false],[3102,2703,"2017-06-21",1,211.038066,211.185451,210.162426,210.63059,209.73416357,197.59862285,189931.76146769,228910.94593578,1,false],[3103,2704,"2017-06-22",1,210.63926,211.133433,210.361829,210.535223,209.81045494,197.72734524,189845.76625542,228807.30215744,1,false],[3104,2705,"2017-06-23",1,210.595911,211.116094,210.214444,210.786645,209.90342542,197.85728852,190072.48082396,229080.54474698,1,false],[3105,2706,"2017-06-26",1,211.454212,211.870358,210.712952,210.92536,210.00075253,197.98731909,190197.56419524,229231.29864206,1,false],[3106,2707,"2017-06-27",1,210.708617,211.003387,209.208758,209.226097,209.92697581,198.09914772,188665.2890647,227384.55880848,1,false],[3107,2708,"2017-06-28",1,210.240453,211.293823,210.006371,211.098754,210.03857373,198.22849704,190353.91863477,229419.74128261,1,false],[3108,2709,"2017-06-29",1,211.246139,211.298158,208.034012,209.243436,209.96284633,198.33809842,188680.92414796,227403.40263782,1,false],[3109,2710,"2017-06-30",1,210.049719,210.422517,209.438505,209.633573,209.93148696,198.4504912,189032.72208778,227827.39912245,1,false],[3110,2711,"2017-07-03",1,210.569902,211.003387,209.989031,209.989031,209.93696735,198.56530254,189353.24895934,228213.7068616,1,false],[3111,2712,"2017-07-05",1,210.353159,210.682608,209.546876,210.474535,209.98816427,198.68380237,189791.04211141,228741.34712457,1,false],[3112,2713,"2017-07-06",1,209.711601,209.832977,208.367796,208.54986,209.85118291,198.7819721,188055.50638983,226649.63207563,1,false],[3113,2714,"2017-07-07",1,209.122061,210.049719,208.562431,209.902334,209.85605444,198.89262247,189275.07173957,228119.48554133,1,false],[3114,2715,"2017-07-10",1,209.763619,210.500544,209.598895,210.127747,209.88192992,199.00441475,189478.33323235,228364.46184347,1,false],[3115,2716,"2017-07-11",1,209.945683,210.283802,208.809951,209.971692,209.89047869,199.11354189,189337.61387608,228194.86303227,1,false],[3116,2717,"2017-07-12",1,210.93403,211.714304,210.93403,211.549579,210.04848825,199.23728355,190760.44071859,229909.69280011,1,false],[3117,2718,"2017-07-13",1,211.558249,212.017743,211.332836,211.905037,210.22530241,199.36333085,191080.96759015,230296.00053926,1,false],[3118,2719,"2017-07-14",1,211.913707,213.248842,211.80967,212.893384,210.47940542,199.49795824,191972.18897757,231370.12489453,1,false],[3119,2720,"2017-07-17",1,212.815357,213.196824,212.693981,212.867375,210.7068311,199.63098726,191948.73590181,231341.85860713,1,false],[3120,2721,"2017-07-18",1,212.459899,213.032099,212.12178,212.980081,210.92333109,199.76381407,192050.36619733,231464.3462148,1,false],[3121,2722,"2017-07-19",1,213.292191,214.141822,213.283521,214.133153,211.22902841,199.90679256,193090.12493351,232717.49183934,1,false],[3122,2723,"2017-07-20",1,214.384574,214.50595,213.682328,214.228519,211.51469418,200.0492973,193176.11924404,232821.13453089,1,false],[3123,2724,"2017-07-21",1,213.656319,214.063795,213.430906,214.037786,211.75498864,200.18848625,193004.12972125,232613.848061,1,false],[3124,2725,"2017-07-24",1,213.959758,214.124483,213.517603,213.985767,211.96744372,200.32577262,192957.22266801,232557.31439941,1,false],[3125,2726,"2017-07-25",1,214.731362,214.835399,214.280538,214.50595,212.20920622,200.46686891,193426.28688834,233122.64340784,1,false],[3126,2727,"2017-07-26",1,214.79205,214.826729,214.254528,214.51462,212.42876944,200.60664753,193434.10488083,233132.0658659,1,false],[3127,2728,"2017-07-27",1,214.974114,215.008793,212.997421,214.315216,212.60843102,200.7430512,193254.29646381,232915.35585116,1,false],[3128,2729,"2017-07-28",1,213.838382,214.193841,213.387558,214.063795,212.74703711,200.87559591,193027.58279701,232642.1143484,1,false],[3129,2730,"2017-07-31",1,214.462602,214.557968,213.734346,213.942419,212.86088301,201.00561405,192918.13450899,232510.20428266,1,false],[3130,2731,"2017-08-01",1,214.540629,214.575308,213.895603,214.419253,213.0092992,201.1390831,193348.10966857,233028.42208756,1,false],[3131,2732,"2017-08-02",1,214.549299,214.662005,213.595631,214.523289,213.1534887,201.27225928,193441.9219716,233141.48723718,1,false],[3132,2733,"2017-08-03",1,214.410583,214.436592,213.829713,214.107143,213.24431292,201.39996956,193066.67095603,232689.22446515,1,false],[3133,2734,"2017-08-04",1,214.592647,214.826729,214.115813,214.49728,213.36364312,201.53029106,193418.46889584,233113.22094977,1,false],[3134,2735,"2017-08-07",1,214.566638,214.896087,214.462602,214.896087,213.50959015,201.66328405,193778.08482815,233546.63989246,1,false],[3135,2736,"2017-08-08",1,214.583977,215.797737,213.994437,214.367235,213.59127062,201.78969153,193301.20351705,232971.88951276,1,false],[3136,2737,"2017-08-09",1,213.682328,214.410583,213.32687,214.358565,213.66434627,201.91475494,193293.38552456,232962.46705469,1,false],[3137,2738,"2017-08-10",1,213.526273,213.656319,211.280818,211.332836,213.44229767,202.00846719,190564.99721831,229674.13895603,1,false],[3138,2739,"2017-08-11",1,211.558249,212.234486,211.324167,211.644946,213.27112132,202.10435255,190846.43593085,230013.33657844,1,false],[3139,2740,"2017-08-14",1,212.919393,213.959758,212.884714,213.743016,213.31606367,202.22016015,192738.3269937,232293.49535471,1,false],[3140,2741,"2017-08-15",1,214.124483,214.141822,213.413567,213.717006,213.35424866,202.33455663,192714.87301621,232265.22798052,1,false],[3141,2742,"2017-08-16",1,214.237189,214.635996,213.664988,214.089804,213.42430155,202.45152426,193051.03587276,232670.38063581,1,false],[3142,2743,"2017-08-17",1,213.482924,213.795034,210.751966,210.751966,213.1697934,202.53411572,190041.2097557,229042.85600152,1,false],[3143,2744,"2017-08-18",1,210.587241,211.704767,209.980362,210.422517,212.90814803,202.61260728,189744.1359599,228684.81454976,1,false],[3144,2745,"2017-08-21",1,210.361829,210.847333,209.659582,210.587241,212.68710926,202.69195687,189892.67240694,228863.83473224,1,false],[3145,2746,"2017-08-22",1,211.168112,212.945402,211.150773,212.789348,212.69684629,202.79242842,191878.37667454,231257.05974492,1,false],[3146,2747,"2017-08-23",1,211.82701,212.451229,211.679625,212.026413,212.6329955,202.88430886,191190.41587817,230427.910605,1,false],[3147,2748,"2017-08-24",1,212.40788,212.563935,211.324167,211.53224,212.52816164,202.97035793,190744.80563533,229890.84897077,1,false],[3148,2749,"2017-08-25",1,212.321183,212.936733,211.879028,212.026413,212.48037606,203.06046793,191190.41587817,230427.910605,1,false],[3149,2750,"2017-08-28",1,212.555265,212.581275,211.618937,212.035083,212.43796719,203.14976758,191198.23387067,230437.33306307,1,false],[3150,2751,"2017-08-29",1,210.725957,212.537926,210.613251,212.277835,212.42271651,203.24059412,191417.13044671,230701.15319455,1,false],[3151,2752,"2017-08-30",1,212.260495,213.552282,212.078431,213.283521,212.50469789,203.34052374,192323.98691738,231794.12137915,1,false],[3152,2753,"2017-08-31",1,213.89907,214.80939,213.315859,214.566638,212.70107314,203.45222637,193481.01103234,233188.59844071,1,false],[3153,2754,"2017-09-01",1,214.939436,215.294894,214.722693,214.870078,212.90764503,203.56583684,193754.63175239,233518.37360506,1,false],[3154,2755,"2017-09-05",1,214.367235,214.592647,212.364532,213.32687,212.94757122,203.66296155,192363.07597813,231841.23258269,1,false],[3155,2756,"2017-09-06",1,214.003107,214.384574,213.474255,214.055125,213.05305253,203.76636616,193019.76480451,232632.69189034,1,false],[3156,2757,"2017-09-07",1,214.358565,214.375904,213.62164,214.029116,213.14601096,203.86848307,192996.31172876,232604.42560294,1,false],[3157,2758,"2017-09-08",1,213.743016,214.237189,213.534943,213.777694,213.20617125,203.96708218,192769.59716022,232331.18301339,1,false],[3158,2759,"2017-09-11",1,215.043472,216.135855,215.026133,216.057828,213.4777576,204.08738811,194825.66065509,234809.20688827,1,false],[3159,2760,"2017-09-12",1,216.421956,216.820762,216.239892,216.786084,213.79283631,204.2137433,195482.35038321,235600.66728272,1,false],[3160,2761,"2017-09-13",1,216.499983,216.924799,216.387277,216.89012,214.08781571,204.3398764,195576.16268624,235713.73243233,1,false],[3161,2762,"2017-09-14",1,216.569341,217.020166,216.395947,216.820762,214.34809631,204.46406431,195513.62054973,235638.3549414,1,false],[3162,2763,"2017-09-15",1,216.676628,217.199391,216.572075,217.112264,214.61135037,204.58991705,195776.47642613,235955.1560222,1,false],[3163,2764,"2017-09-18",1,217.478198,217.922547,217.190678,217.574038,214.8935111,204.71911228,196192.87154338,236457.00678921,1,false],[3164,2765,"2017-09-19",1,217.817994,217.878983,217.469485,217.791856,215.16954395,204.84918933,196389.2844026,236693.72893115,1,false],[3165,2766,"2017-09-20",1,217.878983,217.983536,216.87702,217.870271,215.42675605,204.97875233,196459.99350081,236778.94946738,1,false],[3166,2767,"2017-09-21",1,217.713442,217.800569,217.107908,217.286518,215.60387623,205.10121766,195933.60635281,236144.53330103,1,false],[3167,2768,"2017-09-22",1,216.990286,217.495624,216.964148,217.330082,215.76827678,205.22289791,195972.88928534,236191.87816413,1,false],[3168,2769,"2017-09-25",1,217.077413,217.42871,216.145152,216.885733,215.87470118,205.33894602,195572.20680007,235708.96469029,1,false],[3169,2770,"2017-09-26",1,217.312656,217.556613,216.776824,217.016424,215.98343669,205.45513983,195690.05469594,235850.9981928,1,false],[3170,2771,"2017-09-27",1,217.713442,218.244917,216.833457,217.861558,216.16230539,205.57858677,196452.13673396,236769.4802774,1,false],[3171,2772,"2017-09-28",1,217.582751,218.201354,217.495624,218.122939,216.3490324,205.7034062,196687.83162398,237053.54619565,1,false],[3172,2773,"2017-09-29",1,218.114227,218.968073,217.93126,218.889659,216.59099684,205.8346127,197379.20546551,237886.8088308,1,false],[3173,2774,"2017-10-02",1,219.116189,219.839345,218.9442,219.839345,216.90036333,205.97396327,198235.56509884,238918.91684798,1,false],[3174,2775,"2017-10-03",1,219.961323,220.33597,219.760931,220.309832,217.22507463,206.11660873,198659.81698295,239430.23680498,1,false],[3175,2776,"2017-10-04",1,220.161716,220.81517,220.04845,220.571214,217.54375457,206.26043564,198895.51277469,239714.30381001,1,false],[3176,2777,"2017-10-05",1,220.902297,221.895547,220.602579,221.878122,217.95655147,206.41583551,200073.98992996,241134.63666162,1,false],[3177,2778,"2017-10-06",1,221.433773,221.91367,221.172391,221.625453,218.30597066,206.56717499,199846.15090507,240860.03884656,1,false],[3178,2779,"2017-10-09",1,221.851983,221.912973,220.998137,221.259519,218.58726098,206.71336746,199516.17751801,240462.34590894,1,false],[3179,2780,"2017-10-10",1,221.825845,222.217918,221.285657,221.843271,218.89735717,206.86391377,200042.56376428,241096.7609885,1,false],[3180,2781,"2017-10-11",1,221.747431,222.19178,221.581889,222.19178,219.21111173,207.01642985,200356.82451937,241475.51663295,1,false],[3181,2782,"2017-10-12",1,221.878122,222.22663,221.621096,221.860696,219.46345309,207.16413399,200058.27639626,241115.69828167,1,false],[3182,2783,"2017-10-13",1,222.296332,222.409598,221.860696,222.130791,219.71748527,207.31305595,200301.82895486,241409.23447668,1,false],[3183,2784,"2017-10-16",1,222.357321,222.618703,222.017525,222.427023,219.97553648,207.46344368,200568.95001055,241731.17606806,1,false],[3184,2785,"2017-10-17",1,222.374747,222.627416,222.156929,222.583852,220.22394748,207.61389551,200710.36730526,241901.61605372,1,false],[3185,2786,"2017-10-18",1,222.958499,223.002062,222.60999,222.80167,220.46944487,207.76501764,200906.78016447,242138.33819566,1,false],[3186,2787,"2017-10-19",1,222.026238,222.89751,221.608027,222.862659,220.69737002,207.91524293,200961.77572898,242204.62035193,1,false],[3187,2788,"2017-10-20",1,223.655516,224.038876,222.849067,224.012738,221.01311935,208.07541701,201998.83558955,243454.51321787,1,false],[3188,2789,"2017-10-23",1,224.335109,224.361247,223.063052,223.141466,221.21581903,208.22532794,201213.1841527,242507.62465013,1,false],[3189,2790,"2017-10-24",1,223.568389,223.768782,223.176317,223.533538,221.43655417,208.37764844,201566.72693859,242933.7240709,1,false],[3190,2791,"2017-10-25",1,223.202455,223.31572,221.303082,222.427023,221.53088454,208.51744321,200568.95001055,241731.17606806,1,false],[3191,2792,"2017-10-26",1,223.036913,223.307008,222.592565,222.714543,221.64361391,208.65870789,200828.21520113,242043.64955624,1,false],[3192,2793,"2017-10-27",1,223.455124,224.69233,222.719248,224.535501,221.91903173,208.81668593,202470.22627131,244022.64614116,1,false],[3193,2794,"2017-10-30",1,223.977887,224.439661,223.402848,223.69908,222.08856014,208.96476945,201716.00100014,243113.63324654,1,false],[3194,2795,"2017-10-31",1,224.073727,224.300258,223.747,224.047589,222.27513432,209.11484726,202030.26175523,243492.388891,1,false],[3195,2796,"2017-11-01",1,224.823021,225.162817,223.977887,224.343821,222.4721521,209.26637933,202297.38281093,243814.33048237,1,false],[3196,2797,"2017-11-02",1,224.27412,224.570352,223.211168,224.430949,222.65870418,209.41727058,202375.94867599,243909.02020857,1,false],[3197,2798,"2017-11-03",1,224.587777,225.223806,224.17828,225.180242,222.89885064,209.57411606,203051.60808209,244723.34337698,1,false],[3198,2799,"2017-11-06",1,225.049552,225.659442,224.97985,225.528751,223.14931734,209.73286865,203365.86883718,245102.09902144,1,false],[3199,2800,"2017-11-07",1,225.633304,225.964387,224.866585,225.371922,223.36099398,209.88848112,203224.45154247,244931.65903577,1,false],[3200,2801,"2017-11-08",1,225.197668,225.851122,224.918861,225.755282,223.58902141,210.04635974,203570.13846324,245348.29035335,1,false],[3201,2802,"2017-11-09",1,224.552927,225.127966,223.359284,224.936286,223.71733232,210.19451821,202831.62582405,244458.2147519,1,false],[3202,2803,"2017-11-10",1,224.552927,225.043104,224.239269,224.866585,223.82678496,210.34050892,202768.77439442,244382.46449244,1,false],[3203,2804,"2017-11-13",1,224.186992,225.302221,224.152141,225.07569,223.94572829,210.48712764,202957.33048678,244609.7174444,1,false],[3204,2805,"2017-11-14",1,224.27412,224.657479,223.498688,224.552927,224.00355674,210.62708584,202485.93980501,244041.58452111,1,false],[3205,2806,"2017-11-15",1,223.585815,224.108578,222.723255,223.428986,223.94883572,210.75446793,201472.44934327,242820.09813831,1,false],[3206,2807,"2017-11-16",1,224.369959,225.694293,224.330578,225.328359,224.08021889,210.89948177,203185.16951167,244884.31525946,1,false],[3207,2808,"2017-11-17",1,224.97985,225.300652,224.587777,224.666192,224.13602585,211.03646396,202588.07416718,244164.67964368,1,false],[3208,2809,"2017-11-20",1,224.910148,225.245588,224.666192,225.049552,224.22302834,211.17589768,202933.76108795,244581.31096125,1,false],[3209,2810,"2017-11-21",1,225.816271,226.704968,225.017053,226.522001,224.44197812,211.32859522,204261.51140304,246181.55190172,1,false],[3210,2811,"2017-11-22",1,226.530714,226.661405,226.156067,226.321609,224.62099058,211.47777944,204080.81207754,245963.76813974,1,false],[3211,2812,"2017-11-24",1,226.809521,226.948925,226.670118,226.844372,224.83274119,211.63068086,204552.2027593,246531.90106303,1,false],[3212,2813,"2017-11-27",1,226.887936,227.184168,226.530714,226.731107,225.01353794,211.78093385,204450.06839713,246408.80594046,1,false],[3213,2814,"2017-11-28",1,227.192881,229.057403,227.101397,229.031265,225.39617861,211.95257894,206524.18811827,248908.59167236,1,false],[3214,2815,"2017-11-29",1,229.161955,229.693431,228.447512,228.891861,225.72910074,212.12112901,206398.48345554,248757.08897986,1,false],[3215,2816,"2017-11-30",1,229.806697,231.801909,229.728282,230.895787,226.2211661,212.30794153,208205.48212099,250934.93312038,1,false],[3216,2817,"2017-12-01",1,230.677969,231.157168,227.192881,230.416587,226.62073,212.48812705,207773.37347003,250414.1439734,1,false],[3217,2818,"2017-12-04",1,232.02844,232.455363,230.085504,230.13778,226.95568714,212.66374549,207521.96504631,250111.1396752,1,false],[3218,2819,"2017-12-05",1,230.390449,231.017765,229.179381,229.310072,227.17991427,212.82938058,206775.59654199,249211.59597056,1,false],[3219,2820,"2017-12-06",1,229.031265,229.780558,228.891861,229.353635,227.38693529,212.99380102,206814.8785728,249258.93974687,1,false],[3220,2821,"2017-12-07",1,229.222944,230.390449,229.092254,230.076791,227.64311203,213.16378102,207466.9694818,250044.85751893,1,false],[3221,2822,"2017-12-08",1,230.878361,231.340135,230.043247,231.331423,227.99437974,213.34455358,208598.30783941,251408.37740425,1,false],[3222,2823,"2017-12-11",1,231.392412,232.089429,231.304675,232.02844,228.37857595,213.5304629,209226.82844785,252165.88760636,1,false],[3223,2824,"2017-12-12",1,232.254971,232.908425,232.058935,232.437938,228.76518186,213.71859698,209596.08476744,252610.92540709,1,false],[3224,2825,"2017-12-13",1,232.681894,233.11753,232.324673,232.4118,229.11247883,213.904599,209572.51536861,252582.51892394,1,false],[3225,2826,"2017-12-14",1,232.708032,232.821298,231.409837,231.462113,229.33625351,214.07930063,208716.15483355,251550.40981998,1,false],[3226,2827,"2017-12-15",1,232.461606,233.854012,232.409063,233.389876,229.7223128,214.27144566,210454.47509502,253645.48087243,1,false],[3227,2828,"2017-12-18",1,234.782282,235.220145,234.677194,234.869854,230.21255481,214.47640495,211789.01452955,255253.90424505,1,false],[3228,2829,"2017-12-19",1,235.115058,235.158844,233.897798,233.967856,230.57020255,214.67034973,210975.65656013,254273.62300759,1,false],[3229,2830,"2017-12-20",1,234.931155,234.983699,233.547507,233.845254,230.88211221,214.8611448,210865.10275207,254140.38053889,1,false],[3230,2831,"2017-12-21",1,234.46702,235.031864,234.0817,234.326904,231.21018762,215.05483395,211299.42063966,254663.83231819,1,false],[3231,2832,"2017-12-22",1,234.344418,234.375069,233.73141,234.265603,231.50117956,215.24598588,211244.14373563,254597.21108384,1,false],[3232,2833,"2017-12-26",1,233.862769,234.202288,233.718274,233.98537,231.73776912,215.43244741,210991.44944601,254292.65702495,1,false],[3233,2834,"2017-12-27",1,234.151759,234.458263,233.82774,234.099215,231.96266873,215.61818639,211094.10681114,254416.38248496,1,false],[3234,2835,"2017-12-28",1,234.598379,234.624651,234.213059,234.580865,232.21202076,215.80686976,211528.42469873,254939.83426426,1,false],[3235,2836,"2017-12-29",1,235.158844,235.176359,233.503721,233.696381,232.3533884,215.98487485,210730.85961518,253978.58704416,1,false],[3236,2837,"2018-01-02",1,234.554593,235.404047,234.169273,235.369018,232.64059122,216.17775189,212239.12530302,255796.39004171,1,false],[3237,2838,"2018-01-03",1,235.535406,237.006627,235.535406,236.857753,233.04222567,216.38352305,213581.56118049,257414.330423,1,false],[3238,2839,"2018-01-04",1,237.497034,238.337731,236.92317,237.856082,233.50068818,216.59718035,214481.78362916,258499.30310311,1,false],[3239,2840,"2018-01-05",1,238.644236,239.563748,238.153829,239.441147,234.06644616,216.8244835,215911.08308415,260221.93384027,1,false],[3240,2841,"2018-01-08",1,239.344817,240.036641,239.055827,239.87901,234.62002367,217.05388178,216305.91695358,260697.79840258,1,false],[3241,2842,"2018-01-09",1,240.299359,241.043726,240.020002,240.42196,235.17258904,217.28639997,216795.51084348,261287.87032944,1,false],[3242,2843,"2018-01-10",1,239.668836,240.316873,239.003283,240.054155,235.63750008,217.51294479,216463.85032101,260888.14401015,1,false],[3243,2844,"2018-01-11",1,240.605863,241.805608,240.439475,241.805608,236.22493893,217.75466284,218043.18670049,262791.6033462,1,false],[3244,2845,"2018-01-12",1,242.068326,243.548304,241.772243,243.381916,236.90655579,218.00966038,219464.58971254,264504.71707467,1,false],[3245,2846,"2018-01-16",1,244.634205,245.282243,241.858152,242.549976,237.44402439,218.25384262,218714.40509009,263600.57408024,1,false],[3246,2847,"2018-01-17",1,243.478246,245.247214,242.549976,244.861894,238.15048816,218.51859935,220799.12914707,266113.14044729,1,false],[3247,2848,"2018-01-18",1,244.748049,245.168398,243.959896,244.450302,238.75047043,218.77662625,220427.98460645,265665.82691102,1,false],[3248,2849,"2018-01-19",1,245.028282,245.562475,244.450302,245.562475,239.39923277,219.0431521,221430.86351852,266874.52396435,1,false],[3249,2850,"2018-01-22",1,245.352301,247.559132,245.299757,247.559132,240.17636603,219.3268932,223231.30751412,269044.46823778,1,false],[3250,2851,"2018-01-23",1,247.602918,248.373557,247.278899,248.084568,240.92952812,219.61303922,223705.10851814,269615.50614727,1,false],[3251,2852,"2018-01-24",1,248.723848,249.319342,246.814764,247.988238,241.60178621,219.8953795,223618.24494062,269510.81579141,1,false],[3252,2853,"2018-01-25",1,248.84645,248.94278,247.30955,248.093325,242.220028,220.17595607,223713.00496108,269625.02315595,1,false],[3253,2854,"2018-01-26",1,248.925265,251.008181,248.671304,250.965708,243.0529499,220.48232177,226303.11669556,272746.69655401,1,false],[3254,2855,"2018-01-29",1,250.396486,250.834349,249.144197,249.301827,243.64808105,220.76908301,224802.74654893,270938.40947835,1,false],[3255,2856,"2018-01-30",1,247.480316,249.350868,246.271814,246.744706,243.94299771,221.02754692,222496.91577755,268159.35926071,1,false],[3256,2857,"2018-01-31",1,247.594161,248.093325,245.798921,246.867308,244.22150346,221.28465897,222607.46958562,268292.6017294,1,false],[3257,2858,"2018-02-01",1,246.140455,247.88315,245.798921,246.587075,244.44679598,221.53642431,222354.775296,267988.0476705,1,false],[3258,2859,"2018-02-02",1,245.273485,245.404844,241.183843,241.218872,244.13937465,221.73226956,217514.10969417,262153.94528915,1,false],[3259,2860,"2018-02-05",1,239.467419,241.569162,230.587552,231.130502,242.9004344,221.82578431,208417.13149914,251190.01873104,1,false],[3260,2861,"2018-02-06",1,227.636353,236.183444,226.550452,235.68428,242.2131816,221.96367979,212523.40626612,256139.01322212,1,false],[3261,2862,"2018-02-07",1,235.132572,238.512877,234.326904,234.405719,241.46961373,222.08748117,211370.49042957,254749.4875699,1,false],[3262,2863,"2018-02-08",1,234.703466,234.843582,225.578396,225.613425,239.95950052,222.12256519,203442.22185869,245194.12176816,1,false],[3263,2864,"2018-02-09",1,228.389478,230.85027,221.488753,229.002487,238.91597542,222.19102212,206498.23815425,248877.31606703,1,false],[3264,2865,"2018-02-12",1,231.042929,233.82774,229.146456,232.365276,238.29209929,222.29225848,209530.56331754,252531.95716628,1,false],[3265,2866,"2018-02-13",1,231.165531,233.486206,230.587552,232.943256,237.78268564,222.39823856,210051.74478265,253160.09930143,1,false],[3266,2867,"2018-02-14",1,231.463278,236.446162,231.454521,236.087114,237.62120263,222.53444627,212886.65346207,256576.80866292,1,false],[3267,2868,"2018-02-15",1,237.821053,239.108371,235.369018,239.099613,237.76200362,222.6992738,215603.1118905,259850.75854703,1,false],[3268,2869,"2018-02-16",1,238.477848,241.105027,238.434061,239.169672,237.89606727,222.86315836,215666.2861392,259926.89787684,1,false],[3269,2870,"2018-02-20",1,238.223887,239.660078,236.884025,237.672179,237.87474458,223.0105118,214315.95291706,258299.43940007,1,false],[3270,2871,"2018-02-21",1,238.110042,240.579591,236.393618,236.489948,237.74285919,223.14463554,213249.90065803,257014.60410372,1,false],[3271,2872,"2018-02-22",1,237.409461,239.117128,236.1309,236.796453,237.65272527,223.28047452,213526.28517819,257347.71027545,1,false],[3272,2873,"2018-02-23",1,238.013713,240.570834,237.54082,240.570834,237.93064038,223.4525179,216929.75488209,261449.66491096,1,false],[3273,2874,"2018-02-26",1,241.63922,243.460731,241.052484,243.364402,238.44814149,223.6506461,219448.79682666,264485.68305731,1,false],[3274,2875,"2018-02-27",1,243.548304,244.257643,240.26433,240.325631,238.62695002,223.81656635,216708.64816769,261183.18106037,1,false],[3275,2876,"2018-02-28",1,241.420289,241.866909,237.575849,237.891111,238.55687011,223.95661157,214513.37030265,258537.37222463,1,false],[3276,2877,"2018-03-01",1,237.680936,239.222215,232.943256,234.431991,238.16402448,224.0608442,211394.18066011,254778.03968273,1,false],[3277,2878,"2018-03-02",1,232.768111,236.200959,231.909899,235.640494,237.92368824,224.1760646,212483.9231497,256091.42709192,1,false],[3278,2879,"2018-03-05",1,234.458263,238.977012,234.353176,238.364003,237.96562298,224.31723811,214939.79084557,259051.30590845,1,false],[3279,2880,"2018-03-06",1,239.33606,239.414875,237.479519,238.968254,238.06111165,224.46301936,215484.6616395,259707.99906965,1,false],[3280,2881,"2018-03-07",1,236.813967,239.230972,236.621307,238.880682,238.13916597,224.60647869,215405.69540665,259612.82680926,1,false],[3281,2882,"2018-03-08",1,239.554991,240.159242,238.56542,240.036641,238.31987788,224.76001265,216448.05743514,260869.10999279,1,false],[3282,2883,"2018-03-09",1,241.437803,244.213856,241.122542,244.213856,238.88120913,224.95358323,220214.77433499,265408.86006911,1,false],[3283,2884,"2018-03-12",1,244.502846,245.124612,243.52212,243.907352,239.3598894,225.14217794,219938.39071656,265075.75498417,1,false],[3284,2885,"2018-03-13",1,245.063311,245.562475,241.726793,242.331044,239.64285651,225.31321144,218516.98770451,263362.64125569,1,false],[3285,2886,"2018-03-14",1,243.285586,243.469489,240.535805,241.087513,239.78044284,225.47016966,217395.65944317,262011.18581177,1,false],[3286,2887,"2018-03-15",1,241.595434,242.234714,240.325631,240.824795,239.87990495,225.622952,217158.75894116,261725.66685703,1,false],[3287,2888,"2018-03-16",1,241.349503,242.132021,241.032979,241.085733,239.99474572,225.77681052,217394.05436512,262009.25132788,1,false],[3288,2889,"2018-03-19",1,240.338385,241.257799,236.179612,237.823778,239.78798689,225.89668084,214452.65416785,258464.19548082,1,false],[3289,2890,"2018-03-20",1,238.219433,238.861274,237.551216,238.228226,239.63943823,226.01938278,214817.35675479,258903.74499859,1,false],[3290,2891,"2018-03-21",1,238.184264,240.268047,237.560009,237.771024,239.46149402,226.13631454,214405.08434361,258406.86302952,1,false],[3291,2892,"2018-03-22",1,235.555357,236.399421,231.554846,231.827408,238.73443821,226.19294233,209045.55201563,251947.40829962,1,false],[3292,2893,"2018-03-23",1,232.267025,233.014373,226.692687,226.886118,237.60602676,226.1998396,204589.84634808,246577.27014427,1,false],[3293,2894,"2018-03-26",1,230.473389,233.374859,228.081875,233.093504,237.17626269,226.26843328,210187.22779723,253323.38713064,1,false],[3294,2895,"2018-03-27",1,234.025491,234.553031,227.580712,229.128162,236.40977691,226.29688829,206611.56297627,249013.89823741,1,false],[3295,2896,"2018-03-28",1,229.260047,230.921798,227.352111,228.451153,235.65181272,226.31832376,206001.08416642,248278.13250368,1,false],[3296,2897,"2018-03-29",1,229.585364,233.225389,228.458978,231.370207,235.24404075,226.36859126,208633.28050618,251450.52741734,1,false],[3297,2898,"2018-04-02",1,230.842667,231.352622,223.91431,226.376163,234.39948097,226.3686666,204130.0050144,246023.0568107,1,false],[3298,2899,"2018-04-03",1,227.607089,229.752418,225.822246,229.277632,233.91168583,226.39761153,206746.3444455,249176.340545,1,false],[3299,2900,"2018-04-04",1,225.743115,232.429683,225.61123,231.730693,233.70397222,226.45067701,208958.34127235,251842.29953011,1,false],[3300,2901,"2018-04-05",1,233.480367,234.438731,232.39891,233.559498,233.69021277,226.52141155,210607.42821187,253829.82414598,1,false],[3301,2902,"2018-04-06",1,231.6076,233.093504,226.842156,228.354437,233.18204365,226.53965061,205913.87252142,248173.02264738,1,false],[3302,2903,"2018-04-09",1,229.805172,232.856111,228.544,229.479856,232.82945435,226.56890638,206928.69573898,249396.11530389,1,false],[3303,2904,"2018-04-10",1,232.354948,233.911191,231.220737,233.128673,232.85795137,226.63417769,210218.94071281,253361.60840257,1,false],[3304,2905,"2018-04-11",1,231.651562,233.559498,231.581223,231.906539,232.76734066,226.686639,209116.90675198,252033.40697655,1,false],[3305,2906,"2018-04-12",1,233.225389,234.755255,233.049542,233.814475,232.86706774,226.75756274,210837.34842784,254106.93026937,1,false],[3306,2907,"2018-04-13",1,235.11574,235.230041,232.126348,233.128673,232.89198253,226.82095687,210218.94071281,253361.60840257,1,false],[3307,2908,"2018-04-16",1,234.755255,235.810335,233.937568,235.045402,233.0970701,226.90279215,211947.31129386,255444.68782846,1,false],[3308,2909,"2018-04-17",1,236.803868,238.157887,236.293913,237.560009,233.5221119,227.00883411,214214.80594841,258177.53431114,1,false],[3309,2910,"2018-04-18",1,237.999625,238.535957,237.278654,237.735855,233.92342077,227.11557063,214373.37142804,258368.64175759,1,false],[3310,2911,"2018-04-19",1,237.085223,237.287446,235.388303,236.417005,234.16090498,227.20812222,213184.1258222,256935.33047528,1,false],[3311,2912,"2018-04-20",1,236.346667,236.566475,233.533121,234.412354,234.1848525,227.27980612,211376.47340306,254756.69841295,1,false],[3312,2913,"2018-04-23",1,234.983855,235.537772,233.30452,234.377184,234.20316979,227.35042679,211344.75958576,254718.47605423,1,false],[3313,2914,"2018-04-24",1,235.397095,235.613562,229.726041,231.220737,233.91912857,227.38893734,208498.49903695,251288.08510975,1,false],[3314,2915,"2018-04-25",1,231.159191,232.231856,229.347971,231.792239,233.71656766,227.43275129,209013.83910005,251909.18702768,1,false],[3315,2916,"2018-04-26",1,232.812149,234.970843,232.372533,234.148584,233.75771207,227.4995755,211138.6242819,254470.03615649,1,false],[3316,2917,"2018-04-27",1,234.755255,235.054194,233.436405,234.368392,233.81587207,227.56792193,211336.83158229,254708.92100794,1,false],[3317,2918,"2018-04-30",1,234.983855,235.537772,232.495625,232.565964,233.6968332,227.61765369,209711.5295549,252750.06261771,1,false],[3318,2919,"2018-05-01",1,232.003255,233.084712,230.455805,232.979204,233.62848756,227.67100245,210084.1601453,253199.16718177,1,false],[3319,2920,"2018-05-02",1,232.785772,233.594667,231.027306,231.414169,233.41760008,227.70824789,208672.92232695,251498.30482235,1,false],[3320,2921,"2018-05-03",1,230.58769,231.554846,227.765351,230.904213,233.17822988,227.74004854,208213.08009155,250944.090402,1,false],[3321,2922,"2018-05-04",1,229.937057,234.569912,229.611741,233.893606,233.24636094,227.80127796,210908.70316419,254192.92894631,1,false],[3322,2923,"2018-05-07",1,234.658539,235.652073,233.972737,234.684916,233.38336619,227.86977187,211622.25052769,255052.9157157,1,false],[3323,2924,"2018-05-08",1,234.315638,235.041005,233.128673,234.684916,233.50732331,227.93758425,211622.25052769,255052.9157157,1,false],[3324,2925,"2018-05-09",1,235.353133,237.274258,234.834386,236.953338,233.83551519,228.02729325,213667.75296973,257518.21112128,1,false],[3325,2926,"2018-05-10",1,237.691893,239.494321,237.586385,239.169005,234.3434666,228.13815605,215665.6846858,259926.17298878,1,false],[3326,2927,"2018-05-11",1,239.292098,240.162539,238.782143,239.898769,234.87254302,228.25517707,216323.7342216,260719.27226059,1,false],[3327,2928,"2018-05-14",1,240.329593,240.980226,239.467944,240.013069,235.36211692,228.37217102,216426.80187353,260843.49220946,1,false],[3328,2929,"2018-05-15",1,238.790935,238.80852,237.419331,238.360111,235.64764017,228.47155351,214936.28131537,259047.07612682,1,false],[3329,2930,"2018-05-16",1,238.39528,239.819638,238.368903,239.362436,236.00143024,228.5799205,215840.10707408,260136.39161459,1,false],[3330,2931,"2018-05-17",1,239.098667,240.232877,238.386488,239.160213,236.3022667,228.68519704,215657.75668234,259916.61794249,1,false],[3331,2932,"2018-05-18",1,238.817312,239.177798,238.210641,238.562334,236.5175112,228.78347701,215118.63170711,259266.84979891,1,false],[3332,2933,"2018-05-21",1,240.039446,240.892302,238.580974,240.35597,236.88307871,228.8986262,216736.00573105,261216.15314286,1,false],[3333,2934,"2018-05-22",1,240.874718,241.129695,239.362436,239.687753,237.15019054,229.00598069,216133.45492467,260489.94245542,1,false],[3334,2935,"2018-05-23",1,238.421657,240.373555,238.263395,240.347178,237.45466554,229.11882843,216728.07772759,261206.59809657,1,false],[3335,2936,"2018-05-24",1,239.951523,240.224085,238.078756,239.854807,237.68325044,229.22565408,216284.09240083,260671.49485558,1,false],[3336,2937,"2018-05-25",1,239.283306,239.907561,238.782143,239.283306,237.83563669,229.32573022,215768.75323946,260050.39402444,1,false],[3337,2938,"2018-05-29",1,237.665516,238.421657,235.423472,236.531306,237.71141472,229.39742749,213287.19437586,257059.55151094,1,false],[3338,2939,"2018-05-30",1,237.832571,240.127369,237.762232,239.687753,237.89963741,229.49981879,216133.45492467,260489.94245542,1,false],[3339,2940,"2018-05-31",1,239.283306,239.582245,237.617159,238.219433,237.93009413,229.58658112,214809.4278496,258894.18886551,1,false],[3340,2941,"2018-06-01",1,239.511906,240.857133,239.441567,240.558194,238.18038936,229.6957514,216918.35702452,261435.92790174,1,false],[3341,2942,"2018-06-04",1,241.37588,241.951778,241.138487,241.701197,238.51570437,229.81520857,217949.036249,262678.13065082,1,false],[3342,2943,"2018-06-05",1,241.833082,242.255114,241.068149,241.877043,238.83583186,229.93522682,218107.60172862,262869.23809727,1,false],[3343,2944,"2018-06-06",1,242.483714,244.004788,241.868251,243.89928,239.31806502,230.07417263,219931.11195815,265066.98242575,1,false],[3344,2945,"2018-06-07",1,244.382858,244.673005,242.967292,243.872903,239.75185911,230.21147343,219907.32704603,265038.3162001,1,false],[3345,2946,"2018-06-08",1,243.415701,244.646628,243.248647,244.593874,240.21300338,230.35458189,220557.44767664,265821.85933884,1,false],[3346,2947,"2018-06-11",1,244.813682,245.631369,244.699382,244.91919,240.66121163,230.49950336,220850.7946255,266175.40909288,1,false],[3347,2948,"2018-06-12",1,245.33243,245.5962,244.593874,245.235714,241.09687853,230.64613232,221136.2135709,266519.40380063,1,false],[3348,2949,"2018-06-13",1,245.473107,245.728085,244.250973,244.453197,241.4165279,230.78351605,220430.5951126,265668.97316432,1,false],[3349,2950,"2018-06-14",1,245.314845,245.5962,244.479486,245.06866,241.76435001,230.92565679,220985.57609474,266337.85140047,1,false],[3350,2951,"2018-06-15",1,244.287575,245.091269,243.1836,244.755661,242.04923677,231.06326877,220703.33574491,265997.68762289,1,false],[3351,2952,"2018-06-18",1,243.307246,244.375893,242.830328,244.252248,242.25904736,231.1945024,220249.3935239,265450.58406103,1,false],[3352,2953,"2018-06-19",1,241.991307,243.536872,241.576213,243.316077,242.35971685,231.31511508,219405.22076122,264433.16399319,1,false],[3353,2954,"2018-06-20",1,243.996126,244.393557,243.395564,243.731172,242.49033163,231.43865793,219779.52405937,264884.28455029,1,false],[3354,2955,"2018-06-21",1,243.72234,243.740004,241.70869,242.203271,242.46299252,231.54576851,218401.77105455,263223.77900261,1,false],[3355,2956,"2018-06-22",1,243.457386,243.567784,242.424066,242.644861,242.48031333,231.65620724,218799.96566886,263703.69402642,1,false],[3356,2957,"2018-06-25",1,241.496727,241.652343,237.663726,239.341768,242.18140425,231.73268048,215821.47013418,260113.92986565,1,false],[3357,2958,"2018-06-26",1,239.907003,240.719528,239.1563,239.871676,241.96143013,231.81366551,216299.30367135,260689.82789423,1,false],[3358,2959,"2018-06-27",1,240.454574,241.872078,237.73438,237.884521,241.57315307,231.87407204,214507.42790697,258530.21028707,1,false],[3359,2960,"2018-06-28",1,237.83153,240.004153,237.124986,239.244618,241.35138783,231.9474108,215733.86713869,260008.34834306,1,false],[3360,2961,"2018-06-29",1,240.330929,241.691026,239.473803,239.589058,241.18354689,232.02344709,216044.4587575,260382.68184427,1,false],[3361,2962,"2018-07-02",1,238.025829,240.260275,237.787371,240.101302,241.08047595,232.10382376,216506.36414941,260939.38283718,1,false],[3362,2963,"2018-07-03",1,240.993314,241.090464,238.829523,239.25345,240.90647348,232.17496432,215741.83121132,260017.94686089,1,false],[3363,2964,"2018-07-05",1,240.375088,241.2671,239.30644,241.205277,240.93493096,232.26481817,217501.85068518,262139.17039672,1,false],[3364,2965,"2018-07-06",1,241.231773,243.616359,240.856421,243.245423,241.15497782,232.37407792,219341.50998363,264356.37802409,1,false],[3365,2966,"2018-07-09",1,244.243416,245.4887,244.199257,245.435709,241.5626665,232.5040444,221316.5549099,266736.75610749,1,false],[3366,2967,"2018-07-10",1,245.886131,246.416039,245.594682,246.318889,242.01564007,232.64150554,222112.94413852,267696.58615512,1,false],[3367,2968,"2018-07-11",1,244.773324,245.559354,244.216921,244.517202,242.25388407,232.75967168,220488.31029249,265738.53307532,1,false],[3368,2969,"2018-07-12",1,245.771318,246.786975,245.170755,246.733984,242.68056025,232.89871956,222487.24743666,268147.70671222,1,false],[3369,2970,"2018-07-13",1,246.557348,247.228565,246.106926,246.928283,243.08510527,233.03831721,222662.45252592,268358.86867063,1,false],[3370,2971,"2018-07-16",1,246.972442,247.116401,246.265898,246.707488,243.4300941,233.17432886,222463.35521876,268118.91115872,1,false],[3371,2972,"2018-07-17",1,245.939122,248.094081,245.886131,247.705482,243.8372739,233.31891744,223363.27558814,269203.51976461,1,false],[3372,2973,"2018-07-18",1,247.784968,248.33254,247.343378,248.226558,244.25530096,233.46725218,223833.14505268,269769.81927536,1,false],[3373,2974,"2018-07-19",1,247.564173,247.94394,246.81347,247.290387,244.54435677,233.60479581,222988.97229,268752.39920751,1,false],[3374,2975,"2018-07-20",1,247.087256,247.714314,246.848797,247.00777,244.77896756,233.73815873,222734.12827788,268445.25424435,1,false],[3375,2976,"2018-07-23",1,246.804638,247.670155,246.460198,247.467023,245.03497284,233.87476435,223148.25013572,268944.36521704,1,false],[3376,2977,"2018-07-24",1,248.871279,249.551328,247.846791,248.712307,245.38519514,234.02240159,224271.15912841,270297.72580155,1,false],[3377,2978,"2018-07-25",1,248.465017,251.149884,248.420858,250.831939,245.90393265,234.18966067,226182.49327709,272601.31791586,1,false],[3378,2979,"2018-07-26",1,250.116563,250.920257,250.019413,250.240208,246.31691125,234.34936761,225648.91213323,271958.23134923,1,false],[3379,2980,"2018-07-27",1,250.566985,250.664135,247.625996,248.544503,246.52906285,234.49061273,224119.84535532,270115.35830986,1,false],[3380,2981,"2018-07-30",1,248.623989,248.782961,246.725152,247.246228,246.59736429,234.61753428,222949.15282857,268704.40770513,1,false],[3381,2982,"2018-07-31",1,248.005763,249.074411,247.625996,248.465017,246.77523598,234.75532018,224048.17050509,270028.97382293,1,false],[3382,2983,"2018-08-01",1,248.668148,249.171561,247.406525,248.049922,246.89663465,234.88760477,223673.86720695,269577.85326583,1,false],[3383,2984,"2018-08-02",1,246.751647,249.568991,246.548516,249.401187,247.13516344,235.03201853,224892.34236604,271046.39280399,1,false],[3384,2985,"2018-08-03",1,249.524832,250.520795,249.348196,250.469835,247.45275121,235.18562864,225855.97351301,272207.78737897,1,false],[3385,2986,"2018-08-06",1,250.505162,251.697455,250.117888,251.388342,247.82756938,235.34684967,226684.21813043,273206.01041115,1,false],[3386,2987,"2018-08-07",1,252.050727,252.598299,251.91825,252.218531,248.2457562,235.51472709,227432.82382498,274108.25043856,1,false],[3387,2988,"2018-08-08",1,252.050727,252.509981,251.653296,252.11255,248.61402228,235.67987956,227337.25765859,273993.07148492,1,false],[3388,2989,"2018-08-09",1,252.174372,252.562972,251.631217,251.76811,248.91441158,235.83996146,227026.66603977,273618.7379837,1,false],[3389,2990,"2018-08-10",1,250.337358,250.871682,249.374692,250.081236,249.02553772,235.98166568,225505.56243277,271785.46237537,1,false],[3390,2991,"2018-08-13",1,250.355022,250.964416,248.853616,249.145065,249.03692127,236.11264478,224661.38967009,270768.04230753,1,false],[3391,2992,"2018-08-14",1,249.869273,250.973248,249.483588,250.734789,249.19862296,236.25813875,226094.8902816,272495.73639326,1,false],[3392,2993,"2018-08-15",1,249.392355,249.533664,247.431696,248.862448,249.1666063,236.38355476,224406.54565797,270460.89734436,1,false],[3393,2994,"2018-08-16",1,250.293199,251.741614,250.257872,250.876098,249.32941503,236.52775917,226222.31273852,272649.30941824,1,false],[3394,2995,"2018-08-17",1,250.672966,252.200956,250.266704,251.759278,249.56083055,236.67931657,227018.70196714,273609.13946587,1,false],[3395,2996,"2018-08-20",1,252.2097,252.562972,251.759278,252.298018,249.82151507,236.83472654,227504.49957694,274194.63601228,1,false],[3396,2997,"2018-08-21",1,252.810262,253.746433,252.336436,252.889748,250.11372773,236.994478,228038.07981908,274837.72149211,1,false],[3397,2998,"2018-08-22",1,252.483485,253.260684,252.214115,252.739608,250.36381156,237.15114596,227902.69419125,274674.55103609,1,false],[3398,2999,"2018-08-23",1,252.562972,253.419656,252.086054,252.403999,250.55811513,237.30291564,227600.06574334,274309.81496592,1,false],[3399,3000,"2018-08-24",1,252.978066,254.064377,252.925075,253.923069,250.87858693,237.4682903,228969.85557725,275960.72308255,1,false],[3400,3001,"2018-08-27",1,255.115362,256.033869,254.956389,255.927887,251.35947265,237.65196788,230777.65858517,278139.5366386,1,false],[3401,3002,"2018-08-28",1,256.387141,256.490914,255.592279,256.051532,251.80633544,237.83504812,230889.15289683,278273.91262791,1,false],[3402,3003,"2018-08-29",1,256.263496,257.65892,256.020974,257.429293,252.34185521,238.03001573,232131.52027382,279771.24771956,1,false],[3403,3004,"2018-08-30",1,256.952376,257.323311,255.79541,256.387141,252.72712052,238.21267369,231191.78134474,278638.64869808,1,false],[3404,3005,"2018-08-31",1,255.980878,256.837563,255.495129,256.395973,253.07653505,238.39360204,231199.74541737,278648.24721591,1,false],[3405,3006,"2018-09-04",1,255.980878,256.307655,254.956389,255.954383,253.3506158,238.56833618,230801.55080307,278168.3321921,1,false],[3406,3007,"2018-09-05",1,255.601111,255.804242,254.258677,255.265502,253.53298592,238.73447714,230180.36666371,277419.66410288,1,false],[3407,3008,"2018-09-06",1,255.371484,255.671765,253.472647,254.497136,253.62480973,238.89131951,229487.50857585,276584.61261351,1,false],[3408,3009,"2018-09-07",1,253.454983,254.974053,253.216525,254.002555,253.66078547,239.04168006,229041.53042748,276047.10756948,1,false],[3409,3010,"2018-09-10",1,255.00938,255.274334,254.249845,254.444145,253.73539114,239.19493842,229439.72504179,276527.0225933,1,false],[3410,3011,"2018-09-11",1,253.799423,255.724756,253.450567,255.283166,253.88279827,239.35502029,230196.29480897,277438.86113854,1,false],[3411,3012,"2018-09-12",1,255.291998,255.945551,254.558958,255.344988,254.02205444,239.51412444,230252.04151394,277506.0485898,1,false],[3412,3013,"2018-09-13",1,256.404804,257.039281,256.117771,256.855226,254.2918803,239.68667272,231613.86727522,279147.35818861,1,false],[3413,3014,"2018-09-14",1,257.058357,257.243825,256.122187,256.899385,254.54021408,239.85794349,231653.68673665,279195.34969099,1,false],[3414,3015,"2018-09-17",1,256.846394,256.881722,255.265502,255.539288,254.63536398,240.01397677,230427.24750492,277717.211635,1,false],[3415,3016,"2018-09-18",1,255.751251,257.517611,255.724756,256.925881,254.85350846,240.18225442,231677.57895454,279224.14524449,1,false],[3416,3017,"2018-09-19",1,256.978871,257.614761,256.85081,257.199666,255.07695203,240.3515819,231924.45889403,279521.69168982,1,false],[3417,3018,"2018-09-20",1,258.453782,259.601916,257.214062,259.283971,255.47762051,240.53996388,233803.93765391,281786.89081958,1,false],[3418,3019,"2018-09-21",1,260.022644,260.137977,258.887058,259.04675,255.8175376,240.72411101,233590.02854229,281529.08171642,1,false],[3419,3020,"2018-09-24",1,258.470085,258.612033,257.609523,258.186188,256.04312335,240.89786302,232814.03462558,280593.8326557,1,false],[3420,3021,"2018-09-25",1,258.638648,258.74511,257.71004,257.94665,256.2244116,241.06750269,232598.03620732,280333.50546312,1,false],[3421,3022,"2018-09-26",1,258.088599,259.268544,256.757834,257.174807,256.31492545,241.22777437,231902.0428069,279494.67520943,1,false],[3422,3023,"2018-09-27",1,257.64501,258.975776,257.369986,257.89342,256.46525827,241.39360169,232550.03715997,280275.6557004,1,false],[3423,3024,"2018-09-28",1,257.272396,258.416854,257.236909,257.920035,256.60380843,241.55804381,232574.03668364,280304.58058176,1,false],[3424,3025,"2018-10-01",1,259.153211,259.880696,258.150701,258.816084,256.81450134,241.72976561,233382.03026582,281278.39651322,1,false],[3425,3026,"2018-10-02",1,258.665264,259.370569,258.292649,258.665264,256.99076445,241.89827803,233246.03146212,281114.48704088,1,false],[3426,3027,"2018-10-03",1,259.712132,260.129105,258.452341,258.807212,257.16375946,242.06652613,233374.03012402,281268.75452384,1,false],[3427,3028,"2018-10-04",1,258.328136,258.381367,255.205274,256.784449,257.12763465,242.21297312,231550.04558492,279070.4385445,1,false],[3428,3029,"2018-10-05",1,257.006243,257.520806,253.92774,255.347222,256.95807154,242.34366217,230254.05597706,277508.47647577,1,false],[3429,3030,"2018-10-08",1,254.664096,255.702093,253.288972,255.347222,256.8046573,242.47305082,230254.05597706,277508.47647577,1,false],[3430,3031,"2018-10-09",1,254.965736,256.269886,254.415687,254.974608,256.63036689,242.59744442,229918.05903868,277103.5237896,1,false],[3431,3032,"2018-10-10",1,254.468917,254.539892,246.528685,246.901299,255.703789,242.64026885,222638.12026415,268329.54276424,1,false],[3432,3033,"2018-10-11",1,245.818944,247.433606,239.857116,241.462906,254.34751442,242.62855379,217734.16228709,262419.15868375,1,false],[3433,3034,"2018-10-12",1,245.543919,245.827816,241.640341,244.816434,253.43979248,242.65032375,220758.1365359,266063.7350328,1,false],[3434,3035,"2018-10-15",1,244.461563,245.783457,243.352592,243.44131,252.48755605,242.65819426,219518.14701892,264569.26580296,1,false],[3435,3036,"2018-10-16",1,245.393099,249.136985,244.922895,248.764371,252.132967,242.71895223,224318.10675947,270354.30836864,1,false],[3436,3037,"2018-10-17",1,248.799858,249.429753,246.244789,248.80873,251.816373,242.77954704,224358.10656675,270402.51722876,1,false],[3437,3038,"2018-10-18",1,247.877194,248.471602,243.947001,245.215664,251.18773405,242.80378701,221118.13389968,266497.61368712,1,false],[3438,3039,"2018-10-19",1,245.863303,247.788476,244.390589,245.082587,250.60629147,242.82646163,220998.13447784,266352.98710675,1,false],[3439,3040,"2018-10-22",1,245.74797,246.067353,243.450182,243.982488,249.97545305,242.83796438,220006.1430446,265157.41194023,1,false],[3440,3041,"2018-10-23",1,240.38055,243.858283,238.304556,242.74044,249.28640418,242.83699399,218886.15204772,263807.56820396,1,false],[3441,3042,"2018-10-24",1,242.492031,242.873517,234.835695,235.385745,247.96253188,242.76285221,212254.20852799,255814.56875636,1,false],[3442,3043,"2018-10-25",1,237.213329,241.143522,236.193076,239.608706,247.16692942,242.73146767,216062.17593358,260404.03506873,1,false],[3443,3044,"2018-10-26",1,235.918051,240.424909,232.697599,235.394617,246.04575681,242.65846418,212262.20866979,255824.21074574,1,false],[3444,3045,"2018-10-29",1,238.47312,239.759526,230.532888,234.090467,244.90715778,242.57321048,211086.21848376,254406.87525738,1,false],[3445,3046,"2018-10-30",1,233.921903,237.86984,233.433956,237.559328,244.20736446,242.5233211,214214.1918708,258176.79420804,1,false],[3446,3047,"2018-10-31",1,240.114397,242.403313,239.644193,240.096654,243.81586823,242.49917516,216502.17291191,260934.33144328,1,false],[3447,3048,"2018-11-01",1,240.957215,242.846902,239.874859,242.651723,243.70499726,242.50069305,218806.15333489,263711.15157051,1,false],[3448,3049,"2018-11-02",1,243.751822,244.177667,239.17399,241.214496,243.46780666,242.48789507,217510.16372703,262149.18950178,1,false],[3449,3050,"2018-11-05",1,241.702443,243.095311,240.735421,242.545261,243.37994517,242.48846587,218710.15343673,263595.4498715,1,false],[3450,3051,"2018-11-06",1,242.483159,244.239769,242.421057,244.080077,243.44662439,242.5043028,220094.14189923,265263.47056307,1,false],[3451,3052,"2018-11-07",1,246.244789,249.385394,245.818944,249.305549,244.00461721,242.57197689,224806.10278516,270942.45450591,1,false],[3452,3053,"2018-11-08",1,248.507089,249.491856,247.717502,248.853088,244.46637633,242.63447551,224398.1054723,270450.72500209,1,false],[3453,3054,"2018-11-09",1,247.548939,247.735246,245.020485,246.422224,244.65264754,242.67216455,222206.12432935,267808.88946585,1,false],[3454,3055,"2018-11-12",1,245.916533,246.156071,241.303214,241.817776,244.38265977,242.66366317,218054.15894186,262804.82739115,1,false],[3455,3056,"2018-11-13",1,242.279108,244.261949,240.646703,241.365316,244.0952937,242.65074429,217646.16253073,262313.09897412,1,false],[3456,3057,"2018-11-14",1,243.228388,243.627617,238.162608,239.715167,243.67813878,242.62153457,216158.17493001,260519.73568095,1,false],[3457,3058,"2018-11-15",1,238.455376,242.678338,236.885251,242.217006,243.53898327,242.61750941,218414.15630564,263238.70604546,1,false],[3458,3059,"2018-11-16",1,241.125779,243.751822,240.611216,242.846902,243.47307077,242.61979192,218982.15194588,263923.26990297,1,false],[3459,3060,"2018-11-19",1,242.243621,242.53639,237.825481,238.739273,243.02223289,242.58117979,215278.1827768,259459.14510542,1,false],[3460,3061,"2018-11-20",1,235.421232,236.876202,233.460571,234.321133,242.19355671,242.49899027,211294.21676022,254657.56046058,1,false],[3461,3062,"2018-11-21",1,235.86482,237.009278,235.11072,235.119592,241.51984578,242.42556343,212473.51825833,255525.31668241,0,false],[3462,3063,"2018-11-23",1,233.487186,234.945173,233.389597,233.549289,240.76074514,242.33724229,212473.51825833,253818.7291201,0,false],[3463,3064,"2018-11-26",1,235.793846,237.541584,235.403488,237.31979,240.43303512,242.28731739,212473.51825833,257916.46701545,0,false],[3464,3065,"2018-11-27",1,236.290665,238.118249,235.687385,238.118249,240.2125793,242.24583412,212473.51825833,258784.22323728,0,false],[3465,3066,"2018-11-28",1,239.182861,243.601002,238.053663,243.601002,240.53528623,242.25931838,212473.51825833,264742.81726468,0,false],[3466,3067,"2018-11-29",1,242.829158,244.461563,241.693572,243.068696,240.77656335,242.26737189,212473.51825833,264164.3131168,0,false],[3467,3068,"2018-11-30",1,242.917876,245.109202,242.598492,244.550281,241.13596503,242.2900874,212473.51825833,265774.48295886,0,false],[3468,3069,"2018-12-03",1,248.657909,248.764371,246.195994,247.788476,241.7695375,242.34479774,212473.51825833,269293.71670632,0,false],[3469,3070,"2018-12-04",1,246.963402,247.389247,239.449014,239.759526,241.57810784,242.31907364,212473.51825833,260567.94454107,0,false],[3470,3071,"2018-12-06",1,235.918051,239.511117,232.830676,239.395784,241.37026747,242.28998618,212473.51825833,260172.63384429,0,false],[3471,3072,"2018-12-07",1,239.058657,240.620088,232.999239,233.833185,240.65245009,242.2058389,212473.51825833,254127.26408602,0,false],[3472,3073,"2018-12-10",1,233.65575,235.24495,229.44166,234.276774,240.04524285,242.12694274,212473.51825833,254609.35160046,0,false],[3473,3074,"2018-12-11",1,237.461738,237.648046,232.866163,234.330004,239.50093438,242.04936126,212473.51825833,254667.20136317,0,false],[3474,3075,"2018-12-12",1,237.293175,238.650555,235.430104,235.50995,239.12084063,241.98429249,212473.51825833,255949.55334734,0,false],[3475,3076,"2018-12-13",1,236.450357,237.310918,234.321133,235.430104,238.76934191,241.91907668,212473.51825833,255862.77761648,0,false],[3476,3077,"2018-12-14",1,233.292008,234.241287,230.532888,231.082937,238.03730334,241.8112544,212473.51825833,251138.32562634,0,false],[3477,3078,"2018-12-17",1,230.133658,231.242629,224.921495,226.549464,236.94322341,241.65939578,212473.51825833,246211.3983799,0,false],[3478,3079,"2018-12-18",1,228.181869,228.847252,224.704136,226.301054,235.92968346,241.50657646,212473.51825833,245941.42919793,0,false],[3479,3080,"2018-12-19",1,226.3809,230.133658,221.217532,222.912039,234.6899078,241.32155619,212473.51825833,242258.28597813,0,false],[3480,3081,"2018-12-20",1,221.669992,223.231423,217.047801,219.283486,233.22262953,241.10227191,212473.51825833,238314.81556575,0,false],[3481,3082,"2018-12-21",1,220.18069,222.830996,214.148342,214.790841,231.4672211,240.84046663,212473.51825833,233432.25972852,0,false],[3482,3083,"2018-12-24",1,213.309525,214.911755,209.052972,209.115437,229.33847976,240.52479469,212473.51825833,227264.29477049,0,false],[3483,3084,"2018-12-26",1,210.569982,219.680969,208.597868,219.680969,228.41871683,240.31739344,212473.51825833,238746.79560019,0,false],[3484,3085,"2018-12-27",1,216.459552,221.563847,213.238136,221.367527,227.74717494,240.12883755,212473.51825833,240579.72778329,0,false],[3485,3086,"2018-12-28",1,222.71499,224.339083,219.921906,221.081973,227.1123938,239.93931651,212473.51825833,240269.3909217,0,false],[3486,3087,"2018-12-31",1,222.697143,223.259329,220.832112,223.018392,226.72248887,239.77094911,212473.51825833,242373.86921717,0,false],[3487,3088,"2019-01-02",1,219.502497,224.169535,219.475726,223.250405,226.39181422,239.60656558,212473.51825833,242626.01832476,0,false],[3488,3089,"2019-01-03",1,221.510305,221.813707,217.441147,217.923021,225.58526248,239.39080892,212473.51825833,236836.27757151,0,false],[3489,3090,"2019-01-04",1,220.939195,225.865017,220.564404,225.222519,225.55071548,239.24983091,212473.51825833,244769.28954302,0,false],[3490,3091,"2019-01-07",1,225.490227,228.399317,224.597868,226.998314,225.68858201,239.12792527,212473.51825833,246699.2034897,0,false],[3491,3092,"2019-01-08",1,229.17567,229.612926,226.659217,229.131052,226.01643629,239.02845389,212473.51825833,249017.03905676,0,false],[3492,3093,"2019-01-09",1,229.836016,231.0407,228.613484,230.201883,226.41505026,238.94062732,212473.51825833,250180.80609149,0,false],[3493,3094,"2019-01-10",1,228.675949,231.26379,227.997756,231.01393,226.85303881,238.86175471,212473.51825833,251063.32959824,0,false],[3494,3095,"2019-01-11",1,229.943099,231.129758,229.363065,231.103166,227.25781283,238.78455482,212473.51825833,251160.31027503,0,false],[3495,3096,"2019-01-14",1,229.211364,230.496361,228.809803,229.693238,227.48975808,238.69409396,212473.51825833,249628.01645113,0,false],[3496,3097,"2019-01-15",1,230.068029,232.638023,230.059105,232.325698,227.95032379,238.63072683,212473.51825833,252488.94424295,0,false],[3497,3098,"2019-01-16",1,232.75403,233.768285,232.548787,232.887884,228.42056762,238.57358412,212473.51825833,253099.92163731,0,false],[3498,3099,"2019-01-17",1,232.022295,235.51142,231.977677,234.654755,229.01429975,238.53459079,212473.51825833,255020.1370816,0,false],[3499,3100,"2019-01-18",1,236.45732,238.242038,234.688664,237.778012,229.84893901,238.52706265,212473.51825833,258414.45750899,0,false],[3500,3101,"2019-01-22",1,236.314543,236.528709,232.959272,234.565519,230.29813711,238.4876443,212473.51825833,254923.1564048,0,false],[3501,3102,"2019-01-23",1,235.591732,236.287772,232.602329,235.056316,230.751297,238.45350173,212473.51825833,255456.54904038,0,false],[3502,3103,"2019-01-24",1,234.877845,235.76128,233.869479,235.181247,231.173197,238.42094198,212473.51825833,255592.32263996,0,false],[3503,3104,"2019-01-25",1,237.019507,237.992178,235.27896,237.171208,231.74443614,238.40850682,212473.51825833,257754.98977623,0,false],[3504,3105,"2019-01-28",1,235.038469,235.431107,233.610695,235.368642,232.08959861,238.37825941,212473.51825833,255795.98140915,0,false],[3505,3106,"2019-01-29",1,235.51142,236.073606,234.226422,235.056316,232.37214312,238.34520524,212473.51825833,255456.54904038,0,false],[3506,3107,"2019-01-30",1,236.564403,239.616272,235.805898,238.777454,232.98217273,238.34950623,212473.51825833,259500.63978492,0,false],[3507,3108,"2019-01-31",1,238.714989,241.356372,238.500823,240.874498,233.73382275,238.37463052,212473.51825833,261779.68351598,0,false],[3508,3109,"2019-02-01",1,241.070817,242.007794,240.205229,240.990505,234.42493535,238.40065913,212473.51825833,261905.75861317,0,false],[3509,3110,"2019-02-04",1,241.035123,242.748452,240.365853,242.685987,235.21170217,238.4432992,212473.51825833,263748.38929866,0,false],[3510,3111,"2019-02-05",1,243.114319,244.006678,242.614598,243.703276,236.02042349,238.49563728,212473.51825833,264853.9674926,0,false],[3511,3112,"2019-02-06",1,243.426645,243.917443,242.650293,243.382027,236.72152859,238.54425807,212473.51825833,264504.83770822,0,false],[3512,3113,"2019-02-07",1,241.775781,242.32012,239.411029,241.061893,237.13489663,238.56930917,212473.51825833,261983.34228518,0,false],[3513,3114,"2019-02-08",1,239.821514,241.454531,239.000544,241.356372,237.5369419,238.59704114,212473.51825833,262303.37873595,0,false],[3514,3115,"2019-02-11",1,242.007794,242.266578,240.963734,241.490226,237.91344515,238.62582905,212473.51825833,262448.84975114,0,false],[3515,3116,"2019-02-12",1,243.096472,244.970426,243.025083,244.595635,238.54984418,238.6852301,212473.51825833,265823.77317374,0,false],[3516,3117,"2019-02-13",1,245.425529,246.228653,245.006121,245.389835,239.20127188,238.75194259,212473.51825833,266686.90076249,0,false],[3517,3118,"2019-02-14",1,244.310081,245.969868,243.498034,244.845496,239.73881703,238.81257496,212726.43576289,266095.31928612,1,false],[3518,3119,"2019-02-15",1,246.612367,247.549344,246.407124,247.51365,240.47927731,238.89915282,215044.57883581,268995.03891394,1,false],[3519,3120,"2019-02-19",1,246.72061,248.593404,246.710527,247.941982,241.19001109,238.98913122,215416.72184506,269460.54529312,1,false],[3520,3121,"2019-02-20",1,247.906288,248.896806,247.406567,248.441703,241.88064842,239.08318666,215850.88897879,270003.63643109,1,false],[3521,3122,"2019-02-21",1,247.808128,248.165072,246.598982,247.558268,242.42137409,239.16751583,215083.34380501,269043.52925234,1,false],[3522,3123,"2019-02-22",1,248.173996,249.289444,247.543008,249.093125,243.05677894,239.26627811,216416.85683404,270711.59450224,1,false],[3523,3124,"2019-02-25",1,250.511976,251.029545,249.35191,249.432222,243.66396399,239.36743178,216711.47077371,271080.12129142,1,false],[3524,3125,"2019-02-26",1,249.084202,250.128262,248.878959,249.25375,244.19632457,239.4658031,216556.41089692,270886.15993783,1,false],[3525,3126,"2019-02-27",1,248.539863,249.494687,247.611809,249.146667,244.66778575,239.56213011,216463.3751446,270769.78334303,1,false],[3526,3127,"2019-02-28",1,248.932501,249.369757,248.361391,248.68264,245.05015282,239.65288145,216060.2196387,270265.48404107,1,false],[3527,3128,"2019-03-01",1,250.253192,250.64583,248.807571,250.235345,245.54398065,239.7581796,217409.23935047,271952.94629576,1,false],[3528,3129,"2019-03-04",1,251.288329,251.529266,247.040699,249.325139,245.90409097,239.85337322,216618.4350214,270963.74469662,1,false],[3529,3130,"2019-03-05",1,249.450069,249.646388,248.441703,248.986042,246.19761011,239.94424555,216323.82108172,270595.21790745,1,false],[3530,3131,"2019-03-06",1,249.102049,249.110973,247.156706,247.477955,246.31954772,240.01920783,215013.56633916,268956.24599115,1,false],[3531,3132,"2019-03-07",1,247.031776,247.174553,244.568865,245.407682,246.23270337,240.07282449,213214.87367974,266706.29668049,1,false],[3532,3133,"2019-03-08",1,243.560499,245.086433,243.096472,244.916885,246.10738733,240.1210241,212788.45988737,266172.90404491,1,false],[3533,3134,"2019-03-11",1,245.630772,248.629099,245.604001,248.468474,246.33225273,240.2040833,215874.14813407,270032.73085148,1,false],[3534,3135,"2019-03-12",1,249.021737,249.923019,248.834341,249.405451,246.62493828,240.2956392,216688.21161843,271051.02687102,1,false],[3535,3136,"2019-03-13",1,250.288887,251.984369,250.128262,251.056315,247.04697416,240.4027106,218122.51374114,272845.16721811,1,false],[3536,3137,"2019-03-14",1,251.083086,251.502495,250.455044,250.895691,247.41351862,240.50711836,217982.96054708,272670.60286932,1,false],[3537,3138,"2019-03-15",1,251.445223,252.942028,251.257002,252.135367,247.86321846,240.62282233,219060.01469465,274017.86874278,1,false],[3538,3139,"2019-03-18",1,252.350476,253.345358,252.126404,253.049583,248.35715794,240.74647169,219854.30298818,275011.42836462,1,false],[3539,3140,"2019-03-19",1,254.107205,254.869052,252.224996,253.112323,248.81003081,240.86951499,219908.81269654,275079.61348792,1,false],[3540,3141,"2019-03-20",1,252.897213,254.098242,251.24804,252.350476,249.14721606,240.9837534,219246.90549566,274251.64677411,1,false],[3541,3142,"2019-03-21",1,251.534852,255.604009,251.490038,255.200679,249.72373634,241.12521535,221723.21621117,277349.21519871,1,false],[3542,3143,"2019-03-22",1,253.847281,254.370176,250.226269,250.289009,249.77757183,241.21639738,217455.86365696,272011.26772478,1,false],[3543,3144,"2019-03-25",1,249.948419,251.127309,248.845982,250.100788,249.80835433,241.30479927,217292.33366307,271806.71126812,1,false],[3544,3145,"2019-03-26",1,251.848554,252.915139,250.566859,251.965072,250.01375601,241.41087164,218912.05915138,273832.79406042,1,false],[3545,3146,"2019-03-27",1,251.956109,252.538697,249.105906,250.647525,250.07411496,241.50277864,217767.34919412,272400.89886379,1,false],[3546,3147,"2019-03-28",1,251.274928,252.045738,250.127677,251.597593,250.21920811,241.60322455,218592.7863889,273433.42203426,1,false],[3547,3148,"2019-03-29",1,253.10336,253.506691,251.982997,253.184026,250.50157172,241.71845641,219971.10963021,275157.53949836,1,false],[3548,3149,"2019-04-01",1,255.17379,256.482374,254.904903,256.186598,251.04300279,241.86241801,222579.80143838,278420.70083101,1,false],[3549,3150,"2019-04-02",1,256.374819,256.545114,255.523343,256.312079,251.54481957,242.00619574,222688.82172391,278557.07216438,1,false],[3550,3151,"2019-04-03",1,257.52207,257.916438,256.114895,256.715409,252.03725666,242.15255607,223039.24251881,278995.40665237,1,false],[3551,3152,"2019-04-04",1,257.038074,257.646655,256.34793,257.39659,252.54766936,242.304238,223631.06556072,279735.70646858,1,false],[3552,3153,"2019-04-05",1,258.059844,258.69621,257.773031,258.642433,253.12812304,242.4668071,224713.47771548,281089.67456797,1,false],[3553,3154,"2019-04-08",1,258.221176,258.947171,257.566885,258.839617,253.67207485,242.62972063,224884.79493469,281303.97191179,1,false],[3554,3155,"2019-04-09",1,257.880586,258.203251,256.96637,257.513107,254.03788743,242.77781403,223732.29775212,279862.335828,1,false],[3555,3156,"2019-04-10",1,257.925401,258.481011,257.513107,258.391472,254.45251453,242.93317381,224495.43801323,280816.93298802,1,false],[3556,3157,"2019-04-11",1,258.875468,258.884431,257.753313,258.319768,254.82082439,243.08627425,224433.14021075,280739.00589079,1,false],[3557,3158,"2019-04-12",1,259.924128,260.345384,258.365479,260.067534,255.32051102,243.25524201,225951.63263883,282638.45823688,1,false],[3558,3159,"2019-04-15",1,260.139237,260.237829,259.095059,259.897239,255.75638987,243.42083402,225803.67709556,282453.38355453,1,false],[3559,3160,"2019-04-16",1,260.775603,260.829381,259.475983,260.067534,256.16697503,243.58647282,225951.63263883,282638.45823688,1,false],[3560,3161,"2019-04-17",1,261.178934,261.201341,259.018875,259.431168,256.47785055,243.74413148,225398.74572348,281946.86285645,1,false],[3561,3162,"2019-04-18",1,260.013757,260.21094,258.723099,259.942053,256.80777459,243.90530483,225842.6123533,282502.08690351,1,false],[3562,3163,"2019-04-22",1,259.180207,260.314014,259.090578,260.166126,257.12761758,244.06710405,226037.29124844,282745.60690879,1,false],[3563,3164,"2019-04-23",1,260.533605,262.738479,260.30057,262.505443,257.63979143,244.25057011,228069.73446532,285287.95019954,1,false],[3564,3165,"2019-04-24",1,262.424777,262.756404,261.779448,261.922855,258.04770225,244.42641374,227563.57090184,284654.80014204,1,false],[3565,3166,"2019-04-25",1,261.824263,262.415814,260.578419,261.761522,258.40139937,244.59890238,227423.40171506,284479.46526005,1,false],[3566,3167,"2019-04-26",1,261.806337,263.05218,261.035617,262.980477,258.837502,244.78180362,228482.45306271,285804.21178477,1,false],[3567,3168,"2019-04-29",1,263.070106,263.912619,262.980477,263.39277,259.27133705,244.96698736,228840.66108292,286252.28715992,1,false],[3568,3169,"2019-04-30",1,263.05218,263.814027,261.645005,263.527214,259.67665866,245.15166623,228957.46859377,286398.39938045,1,false],[3569,3170,"2019-05-01",1,264.154617,264.360764,261.53745,261.546413,259.8547305,245.31479804,227236.51091405,284245.68722871,1,false],[3570,3171,"2019-05-02",1,261.429895,262.344111,259.493908,260.98175,259.96206569,245.47068811,226745.92093237,283632.01785873,1,false],[3571,3172,"2019-05-03",1,262.451666,263.814027,261.089126,263.536177,260.30245725,245.65044422,228965.25581908,286408.1402676,1,false],[3572,3173,"2019-05-06",1,259.25191,262.890848,258.938209,262.451666,260.50714379,245.81762056,228023.01198227,285229.5059634,1,false],[3573,3174,"2019-05-07",1,260.058571,260.650123,256.168672,258.068807,260.27492124,245.93952291,224215.10050849,280466.26431083,1,false],[3574,3175,"2019-05-08",1,257.710291,259.413242,257.11874,257.710291,260.03067074,246.05664498,223903.61497133,280076.63317182,1,false],[3575,3176,"2019-05-09",1,255.648824,257.531033,253.918984,256.930519,259.7354182,246.16484273,223226.13418864,279229.1857705,1,false],[3576,3177,"2019-05-10",1,255.998377,258.97406,253.022694,258.221176,259.59120465,246.28480625,224347.48160114,280631.85721888,1,false],[3577,3178,"2019-05-13",1,253.130249,254.089279,250.898486,251.732036,258.8427124,246.33900754,218709.59303093,273579.53316799,1,false],[3578,3179,"2019-05-14",1,252.744844,255.532306,252.619363,254.008613,258.38232198,246.41532202,220687.52653946,276053.69133545,1,false],[3579,3180,"2019-05-15",1,252.386328,256.132821,252.180181,255.496455,258.10747751,246.50568155,221980.19203998,277670.66121444,1,false],[3580,3181,"2019-05-16",1,256.195561,259.216058,256.123858,257.86266,258.08416155,246.61868631,224035.99606398,280242.22607986,1,false],[3581,3182,"2019-05-17",1,255.568158,258.669322,255.550859,256.195561,257.90429483,246.7139786,222587.58866369,278430.44171816,1,false],[3582,3183,"2019-05-20",1,254.600164,255.828082,253.757652,254.501573,257.58022609,246.7914671,221115.81958747,276589.43469499,1,false],[3583,3184,"2019-05-21",1,256.186598,257.172517,255.935637,256.796075,257.50554503,246.89101544,223109.32667779,279083.07354997,1,false],[3584,3185,"2019-05-22",1,255.846008,256.957407,255.532306,256.00734,257.36285884,246.98172513,222424.0586698,278225.8852615,1,false],[3585,3186,"2019-05-23",1,253.793503,253.838318,251.472112,252.879288,256.93585209,247.04040735,219706.34744491,274826.35368227,1,false],[3586,3187,"2019-05-24",1,254.313352,254.725645,252.834473,253.452913,256.60414361,247.10421338,220204.72378309,275449.76285262,1,false],[3587,3188,"2019-05-28",1,253.730763,254.680831,251.077744,251.09567,256.07952707,247.14392936,218156.70611558,272887.93778756,1,false],[3588,3189,"2019-05-29",1,249.984271,250.387601,248.012432,249.410645,255.44439545,247.16648375,216692.72426467,271056.67165155,1,false],[3589,3190,"2019-05-30",1,250.163529,250.997078,248.99387,250.091825,254.93462683,247.19559162,217284.54643776,271796.97038096,1,false],[3590,3191,"2019-05-31",1,247.555324,248.379911,246.694886,246.721775,254.15245047,247.19087703,214356.58273593,268134.43810894,1,false],[3591,3192,"2019-06-03",1,246.757626,247.870908,244.767862,246.094371,253.38501433,247.17996652,213811.48217707,267452.58252887,1,false],[3592,3193,"2019-06-04",1,248.379911,251.570704,247.931766,251.43626,253.19941868,247.2223177,218452.61720212,273258.08715227,1,false],[3593,3194,"2019-06-05",1,253.049583,253.641134,251.24804,253.614245,253.23892595,247.28591897,220344.89210105,275625.09664782,1,false],[3594,3195,"2019-06-06",1,253.910021,255.935637,253.264692,255.263419,253.43173481,247.36529708,221777.72591953,277417.40032201,1,false],[3595,3196,"2019-06-07",1,256.276227,258.893394,256.105932,257.817846,253.84945968,247.46930254,223997.06080624,280193.52273088,1,false],[3596,3197,"2019-06-10",1,259.359465,260.659086,258.914367,259.000949,254.34007771,247.58404529,225024.96325265,281479.30570699,1,false],[3597,3198,"2019-06-11",1,260.811455,261.178934,258.293328,258.938209,254.77799498,247.69702204,224970.45354429,281411.1205837,1,false],[3598,3199,"2019-06-12",1,258.705173,259.260873,257.965734,258.481101,255.13067174,247.80432631,224573.30939752,280914.34077278,1,false],[3599,3200,"2019-06-13",1,259.386354,259.906202,258.687247,259.547686,255.55133977,247.92117566,225499.97878371,282073.49330267,1,false],[3600,3201,"2019-06-14",1,259.260873,259.861387,258.499026,259.260873,255.90462865,248.03400847,225250.79018021,281761.7881741,1,false],[3601,3202,"2019-06-17",1,259.493908,260.121311,259.18917,259.359465,256.23366068,248.14669958,225336.44878981,281868.936846,1,false],[3602,3203,"2019-06-18",1,261.169971,263.123883,260.811455,262.075224,256.79000004,248.28529186,227695.95199448,284820.39305008,1,false],[3603,3204,"2019-06-19",1,262.209667,263.195587,261.241674,262.666775,257.3496929,248.4283912,228209.90278328,285463.28399474,1,false],[3604,3205,"2019-06-20",1,265.33772,265.579091,262.725482,265.176388,258.09509243,248.59503793,230390.30241225,288190.70305463,1,false],[3605,3206,"2019-06-21",1,264.90767,266.159571,264.57443,264.790586,258.73275849,248.75618766,230055.11027798,287771.41779904,1,false],[3606,3207,"2019-06-24",1,264.997735,265.312962,264.313242,264.466353,259.27881511,248.91250772,229773.41046495,287419.04503717,1,false],[3607,3208,"2019-06-25",1,264.520391,264.547411,261.764408,261.872486,259.52583138,249.04146272,227519.80935417,284600.0596818,1,false],[3608,3209,"2019-06-26",1,262.764127,263.26849,261.498717,261.611298,259.72444725,249.16653571,227292.88423931,284316.20351377,1,false],[3609,3210,"2019-06-27",1,262.367842,263.043328,261.98957,262.538965,259.99249656,249.29959471,228098.85901813,285324.38153048,1,false],[3610,3211,"2019-06-28",1,263.511665,264.385294,262.998296,263.889938,260.36368146,249.44477225,229272.61012157,286792.60372633,1,false],[3611,3212,"2019-07-01",1,267.204323,267.420479,265.0878,266.285662,260.92767961,249.6123433,231354.06081565,289396.24950751,1,false],[3612,3213,"2019-07-02",1,266.24063,267.0332,265.403027,266.979161,261.50401117,249.78514745,231956.58597084,290149.93638697,1,false],[3613,3214,"2019-07-03",1,267.654647,269.131711,267.510544,269.113698,262.22874325,249.97747134,233811.11241888,292469.72708691,1,false],[3614,3215,"2019-07-05",1,267.888816,268.969594,266.600889,268.807477,262.85528932,250.16483458,233545.0617749,292136.92956317,1,false],[3615,3216,"2019-07-08",1,267.501537,268.625456,266.790025,267.330414,263.28149167,250.33563636,232261.76127511,290531.67417963,1,false],[3616,3217,"2019-07-09",1,266.177584,267.960868,266.123545,267.663654,263.69884046,250.50805445,232551.2865415,290893.83564736,1,false],[3617,3218,"2019-07-10",1,268.726419,269.888255,268.195036,268.942574,264.19824366,250.69148251,233662.4366246,292283.75145672,1,false],[3618,3219,"2019-07-11",1,269.582035,269.816203,268.573309,269.573028,264.71012788,250.87935858,234210.18708161,292968.92174233,1,false],[3619,3220,"2019-07-12",1,270.059378,270.851949,269.753158,270.779897,265.28820113,251.07737389,235258.737882,294280.53333878,1,false],[3620,3221,"2019-07-15",1,271.212208,271.212208,270.365599,270.869962,265.8197974,251.27431506,235336.98807141,294378.41496341,1,false],[3621,3222,"2019-07-16",1,270.779897,270.987046,269.690112,269.933287,266.21155832,251.45997648,234523.18697042,293360.44715406,1,false],[3622,3223,"2019-07-17",1,269.969313,270.13143,268.15901,268.15901,266.39702991,251.62613601,232981.66128,291432.18295263,1,false],[3623,3224,"2019-07-18",1,267.663654,269.518989,267.222336,269.140717,266.65833344,251.80041045,233834.58704129,292499.0910309,1,false],[3624,3225,"2019-07-19",1,270.230501,270.257521,267.456505,267.645641,266.75236273,251.95807444,232535.63650362,290874.25932243,1,false],[3625,3226,"2019-07-22",1,268.041926,268.843503,267.528557,268.303114,266.90005333,252.12071165,233106.86158305,291588.79355204,1,false],[3626,3227,"2019-07-23",1,269.419918,270.221495,268.591322,270.221495,267.21638111,252.30081894,234773.58757651,293673.66835287,1,false],[3627,3228,"2019-07-24",1,269.46495,271.491409,269.374886,271.491409,267.62352662,252.49177009,235876.91307508,295053.79654316,1,false],[3628,3229,"2019-07-25",1,271.041085,271.095124,269.392899,270.194475,267.86837885,252.66791641,234750.11208528,293644.30332209,1,false],[3629,3230,"2019-07-26",1,270.878968,272.202921,270.752877,272.004778,268.26232162,252.86032299,236322.93785146,295611.72017336,1,false],[3630,3231,"2019-07-29",1,271.887694,271.932727,270.960026,271.509422,268.57156928,253.04588616,235892.56311296,295073.37286809,1,false],[3631,3232,"2019-07-30",1,270.113417,271.248234,269.735145,270.842942,268.78789049,253.2229713,235313.51258018,294349.04993263,1,false],[3632,3233,"2019-07-31",1,271.086117,271.275253,265.871364,267.879809,268.70140654,253.36881048,232739.08612726,291128.75045968,1,false],[3633,3234,"2019-08-01",1,268.03292,270.978039,264.75456,265.54713,268.40099925,253.48998779,230712.41013135,288593.62127234,1,false],[3634,3235,"2019-08-02",1,264.655489,264.898664,261.998576,263.547691,267.93877942,253.59006443,228975.25940183,286420.65355274,1,false],[3635,3236,"2019-08-05",1,259.467755,259.575833,253.730625,255.621987,266.76575157,253.61028257,222089.25663529,277807.08797403,1,false],[3636,3237,"2019-08-06",1,257.504342,259.422722,256.036285,259.206567,266.04582923,253.66596699,225203.60809188,281702.76902674,1,false],[3637,3238,"2019-08-07",1,256.144363,260.125228,254.018833,259.359677,265.40905282,253.72262082,225336.63297946,281869.16724521,1,false],[3638,3239,"2019-08-08",1,260.845747,264.44834,260.296351,264.44834,265.31755636,253.8293444,229757.76042706,287399.46871224,1,false],[3639,3240,"2019-08-09",1,263.511665,264.106093,260.872766,262.647043,265.06322176,253.91708269,228192.75924542,285441.83948003,1,false],[3640,3241,"2019-08-12",1,261.151967,262.633714,258.504061,259.449742,264.52860464,253.97213403,225414.88316886,281967.04886984,1,false],[3641,3242,"2019-08-13",1,259.152528,264.925683,258.810282,263.484646,264.42918001,254.06678589,228920.48470366,286352.1369589,1,false],[3642,3243,"2019-08-14",1,259.449742,263.40755,255.567948,255.694039,263.59726182,254.08297746,222151.85678681,277885.39327374,1,false],[3643,3244,"2019-08-15",1,256.576674,257.261167,254.33406,256.369525,262.90890593,254.10572918,222738.73190412,278619.50382827,1,false],[3644,3245,"2019-08-16",1,258.017711,260.584559,256.426986,260.152247,262.64636698,254.16589353,226025.23290858,282730.52336836,1,false],[3645,3246,"2019-08-19",1,263.160413,263.96199,262.484926,263.286503,262.70733232,254.25664587,228748.33428697,286136.79738471,1,false],[3646,3247,"2019-08-20",1,262.78214,263.313523,261.142961,261.269051,262.57035314,254.32642104,226995.53351957,283944.25334018,1,false],[3647,3248,"2019-08-21",1,263.421601,263.763847,262.737108,263.394581,262.64885104,254.41665149,228842.23451425,286254.25533427,1,false],[3648,3249,"2019-08-22",1,264.097087,264.727541,261.548252,263.313523,262.71215313,254.50517757,228771.8097782,286166.16241549,1,false],[3649,3250,"2019-08-23",1,262.016589,263.673782,255.30676,256.549654,262.12524845,254.52552062,222895.23141411,278815.26599074,1,false],[3650,3251,"2019-08-26",1,258.729223,259.386696,257.207128,259.386696,261.86443393,254.57389053,225360.10760187,281898.5311892,1,false],[3651,3252,"2019-08-27",1,260.773695,261.142961,257.612419,258.368964,261.53153203,254.61165245,224475.88263364,280792.47154787,1,false],[3652,3253,"2019-08-28",1,257.711491,260.35039,256.909914,260.188273,261.4036026,254.66714121,226056.53298435,282769.67601822,1,false],[3653,3254,"2019-08-29",1,262.737108,264.034041,261.737388,263.511665,261.60437045,254.75514643,228943.95932607,286381.50090289,1,false],[3654,3255,"2019-08-30",1,264.988729,265.006651,262.466913,263.394581,261.77486669,254.84111095,228842.23451425,286254.25533427,1,false],[3655,3256,"2019-09-03",1,261.701362,262.611017,260.53052,261.854473,261.78244824,254.91089565,227504.15931629,284580.48335688,1,false],[3656,3257,"2019-09-04",1,264.016028,264.840122,263.26849,264.826612,262.0723686,255.00955949,230086.41035375,287810.57044889,1,false],[3657,3258,"2019-09-05",1,267.303395,269.140717,264.791487,268.231062,262.65891083,255.14111673,233044.26143153,291510.48825234,1,false],[3658,3259,"2019-09-06",1,268.546289,269.077672,267.870803,268.438211,263.20932037,255.27342613,233224.23643275,291735.61544559,1,false],[3659,3260,"2019-09-09",1,269.419918,269.509983,267.636634,268.573309,263.72017643,255.40576327,233341.61215127,291882.43842593,1,false],[3660,3261,"2019-09-10",1,267.816764,268.573309,266.564863,268.510263,264.17637515,255.5361563,233286.83658427,291813.92074529,1,false],[3661,3262,"2019-09-11",1,268.816484,270.500696,268.168017,270.419638,264.77097161,255.68425065,234945.7379932,293889.00792705,1,false],[3662,3263,"2019-09-12",1,271.320286,272.41007,270.563741,271.356312,265.39814689,255.84019155,235759.53822538,294906.97464961,1,false],[3663,3264,"2019-09-13",1,271.797629,272.148882,270.806916,271.176182,265.94843595,255.99278847,235603.03784657,294711.21140036,1,false],[3664,3265,"2019-09-16",1,270.050372,271.219233,269.699119,270.338579,266.36654481,256.13553266,234875.31238833,293800.91392149,1,false],[3665,3266,"2019-09-17",1,270.140437,271.113137,269.969313,271.023072,266.81002359,256.28366738,235470.01295899,294544.81318188,1,false],[3666,3267,"2019-09-18",1,270.635793,271.293266,268.609335,271.185189,267.22670601,256.43194123,235610.86329992,294721.00010621,1,false],[3667,3268,"2019-09-19",1,271.572467,272.56318,270.834206,271.167176,267.60198886,256.57856048,235595.21326204,294701.42378129,1,false],[3668,3269,"2019-09-20",1,271.767622,272.048112,269.098444,269.885625,267.81947802,256.71096908,234481.77731597,293308.64863085,1,false],[3669,3270,"2019-09-23",1,269.225116,270.537086,268.971771,269.822289,268.01022192,256.84142997,234426.74979145,293239.81578149,1,false],[3670,3271,"2019-09-24",1,270.908056,271.297123,266.745947,267.705042,267.98115717,256.94952562,232587.24522511,290938.81565824,1,false],[3671,3272,"2019-09-25",1,267.786474,269.731808,266.31164,269.288453,268.10566153,257.07230101,233962.94289519,292659.64884688,1,false],[3672,3273,"2019-09-26",1,269.297501,269.505606,267.325023,268.727473,268.16488167,257.18827287,233475.55277414,292049.98211969,1,false],[3673,3274,"2019-09-27",1,269.478462,269.583872,265.732564,267.279783,268.08058656,257.28868591,232217.77209686,290476.64898075,1,false],[3674,3275,"2019-09-30",1,267.795523,269.225116,267.750282,268.519368,268.12237527,257.40043399,233294.74718189,291823.81595644,1,false],[3675,3276,"2019-10-01",1,269.39703,270.043966,265.108248,265.325401,267.85599677,257.47928938,230519.76774811,288352.64869979,1,false],[3676,3277,"2019-10-02",1,263.751038,263.760086,259.35368,260.638505,267.1686166,257.51072436,226447.7031312,283258.98307001,1,false],[3677,3278,"2019-10-03",1,260.412303,262.800992,257.706932,262.773848,266.75006721,257.56309375,228302.9298474,285579.64972165,1,false],[3678,3279,"2019-10-04",1,263.425308,266.583082,263.13577,266.329736,266.71003567,257.65032403,231392.35314728,289444.14863285,1,false],[3679,3280,"2019-10-07",1,265.533507,267.15311,264.900142,265.180632,266.56437817,257.72525246,230393.98968038,288195.31538589,1,false],[3680,3281,"2019-10-08",1,263.334827,264.067721,261.027571,261.063764,266.04051016,257.75847148,226817.17625945,283721.1497475,1,false],[3681,3282,"2019-10-09",1,263.072434,264.474883,261.177679,263.542933,265.80264567,257.81602831,228971.1255607,286415.48261209,1,false],[3682,3283,"2019-10-10",1,263.4615,266.203063,263.298635,265.325401,265.75719379,257.89074844,230519.76774811,288352.64869979,1,false],[3683,3284,"2019-10-11",1,268.066964,270.301836,267.953683,268.076012,265.97803362,257.99209435,232909.55103495,291341.98166378,1,false],[3684,3285,"2019-10-14",1,267.75933,268.428887,267.4336,267.777426,266.14940432,258.08946083,232650.13382456,291017.48177179,1,false],[3685,3286,"2019-10-15",1,268.817954,271.17045,268.700329,270.428509,266.5569381,258.21223743,234953.44528716,293898.64882965,1,false],[3686,3287,"2019-10-16",1,269.967058,270.681855,269.559895,269.994202,266.88429657,258.32947091,234576.11108397,293426.64888796,1,false],[3687,3288,"2019-10-17",1,271.152354,271.659045,270.098255,270.790431,267.25630937,258.45346056,235267.89002207,294291.98157099,1,false],[3688,3289,"2019-10-18",1,270.256596,270.894484,268.718425,269.605135,267.48000705,258.56442249,234238.08225545,293003.81526725,1,false],[3689,3290,"2019-10-21",1,270.917104,271.631901,270.478273,271.432844,267.85646771,258.69246649,235826.03068633,294990.14876271,1,false],[3690,3291,"2019-10-22",1,271.96668,272.256218,270.455653,270.546134,268.11262641,258.81041343,235055.64013009,294026.48235096,1,false],[3691,3292,"2019-10-23",1,270.292788,271.387604,270.080158,271.333315,268.41935865,258.93501942,235739.55799326,294881.98176979,1,false],[3692,3293,"2019-10-24",1,272.265266,272.410035,270.953387,271.77667,268.73910259,259.06279703,236124.75327138,295363.81497566,1,false],[3693,3294,"2019-10-25",1,271.206642,273.432466,271.152897,272.889582,269.13438634,259.20037698,237091.67243855,296573.31516585,1,false],[3694,3295,"2019-10-28",1,274.102022,274.925396,274.074878,274.427753,269.6385165,259.35189316,238428.06473397,298244.98203352,1,false],[3695,3296,"2019-10-29",1,274.156311,275.269223,274.029638,274.34632,270.08687874,259.50109144,238357.31419077,298156.48156898,1,false],[3696,3297,"2019-10-30",1,274.545378,275.558761,273.242456,275.18779,270.57267981,259.65717799,239088.39937234,299070.98165977,1,false],[3697,3298,"2019-10-31",1,275.178742,275.178742,273.007207,274.454897,270.94241478,259.80441898,238451.64795877,298274.4818261,1,false],[3698,3299,"2019-11-01",1,275.893539,277.042643,275.730674,276.997403,271.51908033,259.97549345,240660.62565336,301037.64862684,1,false],[3699,3300,"2019-11-04",1,278.544621,278.680342,277.739344,278.110314,272.14681687,260.15593942,241627.54395171,302247.14773023,1,false],[3700,3301,"2019-11-05",1,278.309372,278.607505,277.513142,277.80268,272.6854705,260.33152888,241360.26566639,301912.81457405,1,false],[3701,3302,"2019-11-06",1,277.80268,278.137459,276.925018,277.866017,273.17885588,260.5060014,241415.29405973,301981.6485102,1,false],[3702,3303,"2019-11-07",1,279.196082,280.173273,278.372708,278.843208,273.71831799,260.68846117,242264.29623411,303043.64865068,1,false],[3703,3304,"2019-11-08",1,278.499381,279.588406,277.80268,279.53086,274.27189342,260.87594772,242861.7414042,303790.98107659,1,false],[3704,3305,"2019-11-11",1,278.155555,279.168938,278.019834,278.997025,274.72190595,261.05625695,242397.93537677,303210.81522877,1,false],[3705,3306,"2019-11-12",1,279.358947,280.480907,278.816063,279.585149,275.18507195,261.24062403,242908.90872261,303849.98174854,1,false],[3706,3307,"2019-11-13",1,278.59891,280.073744,278.372708,279.675629,275.61274405,261.42405692,242987.51947193,303948.31439048,1,false],[3707,3308,"2019-11-14",1,279.395139,280.164225,278.761775,280.082792,276.03846291,261.60971597,243341.27045032,304390.81453958,1,false],[3708,3309,"2019-11-15",1,281.412857,282.154799,280.725205,282.109558,276.61666244,261.8136945,245102.16339853,306593.4809341,1,false],[3709,3310,"2019-11-18",1,281.874309,282.552913,281.421906,282.317664,277.15961497,262.0177141,245282.9698596,306819.64818414,1,false],[3710,3311,"2019-11-19",1,282.914836,282.923884,281.593819,282.236231,277.64310221,262.21889337,245212.21931639,306731.14771961,1,false],[3711,3312,"2019-11-20",1,281.648107,282.163847,279.639437,281.186656,277.98058352,262.40762733,244300.32854256,305590.48146557,1,false],[3712,3313,"2019-11-21",1,281.295233,281.403809,279.938023,280.734253,278.24283776,262.58998181,243907.27218951,305098.8149955,1,false],[3713,3314,"2019-11-22",1,281.476194,281.611915,280.354234,281.358569,278.53957407,262.77673392,244449.68983509,305777.31457205,1,false],[3714,3315,"2019-11-25",1,282.281472,283.539152,282.281472,283.539152,279.01572435,262.98332515,246344.22192595,308147.14754465,1,false],[3715,3316,"2019-11-26",1,283.575345,284.362526,283.258662,284.181565,279.50770917,263.19425291,246902.36259021,308845.31473638,1,false],[3716,3317,"2019-11-27",1,284.661112,285.448294,284.443959,285.448294,280.07347915,263.41568615,248002.92090004,310221.98150465,1,false],[3717,3318,"2019-11-29",1,284.887314,285.131611,284.163469,284.38967,280.48454495,263.62438251,247083.16818246,309071.48089963,1,false],[3718,3319,"2019-12-02",1,284.643016,284.706352,281.548578,281.973837,280.62638229,263.80696415,244984.24640573,306445.9808844,1,false],[3719,3320,"2019-12-03",1,279.268467,280.164225,277.893161,280.082792,280.57461178,263.96891268,243341.27045032,304390.81453958,1,false],[3720,3321,"2019-12-04",1,281.123319,282.408144,280.779493,281.810972,280.69236038,264.14644561,244842.74618814,306268.98104212,1,false],[3721,3322,"2019-12-05",1,282.507673,282.525769,281.014743,282.317664,280.8471512,264.32725375,245282.9698596,306819.64818414,1,false],[3722,3323,"2019-12-06",1,284.217757,285.294477,284.208709,284.896362,281.23279032,264.5319215,247523.39185392,309622.14804165,1,false],[3723,3324,"2019-12-09",1,284.507295,285.176852,283.928219,284.000603,281.49639153,264.72563972,246745.13935393,308648.64727892,1,false],[3724,3325,"2019-12-10",1,283.946315,284.606824,283.032461,283.683921,281.70472767,264.91427934,246469.99999368,308304.48085855,1,false],[3725,3326,"2019-12-11",1,284.136324,284.742545,283.601855,284.489199,281.96991541,265.10905466,247169.64087553,309179.64789255,1,false],[3726,3327,"2019-12-12",1,284.498247,287.719357,284.262997,286.941224,282.44337338,265.32629017,249300.00695198,311844.48096456,1,false],[3727,3328,"2019-12-13",1,286.705974,288.334626,285.936889,287.113137,282.88811277,265.54307472,249449.36824451,312031.31407104,1,false],[3728,3329,"2019-12-16",1,288.832269,289.673739,287.053601,289.085615,283.47835108,265.77732885,251163.09474312,314174.98088039,1,false],[3729,3330,"2019-12-17",1,289.465634,289.76422,289.067519,289.148951,284.01840821,266.0098823,251218.12226764,314243.81372975,1,false],[3730,3331,"2019-12-18",1,289.538018,289.76422,289.112759,289.167047,284.50875476,266.24030185,251233.84441751,314263.48025814,1,false],[3731,3332,"2019-12-19",1,289.357057,290.424728,289.107873,290.352344,285.06528707,266.48022267,252263.65305295,315551.64764866,1,false],[3732,3333,"2019-12-20",1,291.379794,292.756588,290.404437,291.625293,285.69004954,266.73042237,253369.61541739,316935.07424267,1,false],[3733,3334,"2019-12-23",1,292.407252,292.461808,291.925347,292.070828,286.29774273,266.98256571,253756.70472107,317419.27664792,1,false],[3734,3335,"2019-12-24",1,292.298142,292.343604,291.779867,292.079921,286.84842637,267.23229064,253764.60489286,317429.15881761,1,false],[3735,3336,"2019-12-26",1,292.461808,293.643839,292.452715,293.634746,287.49474253,267.49500164,255115.46650106,319118.92506436,1,false],[3736,3337,"2019-12-27",1,294.36215,294.416705,293.034638,293.562006,288.07257714,267.75437482,255052.26860201,319039.87205402,1,false],[3737,3338,"2019-12-30",1,293.643839,293.780227,291.461627,291.943532,288.44123951,267.99506295,253646.10752893,317280.93279305,1,false],[3738,3339,"2019-12-31",1,291.443442,292.89825,291.097925,292.652751,288.84233584,268.24041308,254262.29051988,318051.70399094,1,false],[3739,3340,"2020-01-02",1,294.180299,295.407793,293.261952,295.389608,289.46588557,268.51055432,256640.12406925,321026.08926309,1,false],[3740,3341,"2020-01-03",1,292.016273,294.271225,291.961717,293.152841,289.81702418,268.75575121,254696.77824785,318595.19615394,1,false],[3741,3342,"2020-01-06",1,291.407072,294.353058,291.288869,294.271225,290.24123379,269.00963652,255668.45159296,319810.64325191,1,false],[3742,3343,"2020-01-07",1,293.707487,294.180299,292.998268,293.443803,290.54624038,269.25276255,254949.57158166,318911.41036884,1,false],[3743,3344,"2020-01-08",1,293.634746,296.21703,293.389248,295.007721,290.97114329,269.50903079,256308.33336164,320611.05878528,1,false],[3744,3345,"2020-01-09",1,296.562547,297.080822,295.980624,297.008082,291.54608984,269.78265319,258046.28514234,322785.02852406,1,false],[3745,3346,"2020-01-10",1,297.589914,297.744578,295.689662,296.153382,291.98487957,270.04504851,257303.70548448,321856.15021873,1,false],[3746,3347,"2020-01-13",1,296.771675,298.199205,296.344326,298.190113,292.57585418,270.3250989,259073.2562147,324069.64646268,1,false],[3747,3348,"2020-01-14",1,297.753671,298.799314,297.184477,297.735485,293.06724759,270.59783906,258678.26673923,323575.56188774,1,false],[3748,3349,"2020-01-15",1,297.64456,299.163016,297.562727,298.408334,293.57592249,270.8745604,259262.85078065,324306.80658046,1,false],[3749,3350,"2020-01-16",1,299.781309,300.8906,299.553995,300.8906,294.27255844,271.17322746,261419.49081456,327004.50522967,1,false],[3750,3351,"2020-01-17",1,301.599818,302.036261,300.830498,301.827132,294.99204164,271.47824144,262233.16767443,328022.31762823,1,false],[3751,3352,"2020-01-21",1,300.872415,302.036261,300.799674,301.236116,295.58671539,271.77433969,261719.68170383,327380.00811553,1,false],[3752,3353,"2020-01-22",1,302.090816,302.736387,301.117913,301.272487,296.12821744,272.0678536,261751.28152217,327419.53570748,1,false],[3753,3354,"2020-01-23",1,300.626916,302.025531,299.517625,301.618003,296.65105416,272.36188493,262051.47241145,327795.03859335,1,false],[3754,3355,"2020-01-24",1,302.272667,302.3545,297.653653,298.935702,296.86863967,272.62630102,259721.03815517,324879.94416573,1,false],[3755,3356,"2020-01-27",1,293.716579,295.616922,293.380155,294.143929,296.60914342,272.84040677,255557.85440082,319672.29939704,1,false],[3756,3357,"2020-01-28",1,295.562366,298.099187,294.23831,297.226303,296.66792052,273.08305251,258235.87970829,323022.18864185,1,false],[3757,3358,"2020-01-29",1,298.581092,298.808406,296.780768,296.980804,296.69771895,273.32084108,258022.58549579,322755.38310179,1,false],[3758,3359,"2020-01-30",1,294.925888,298.153743,294.180299,297.944614,296.81647086,273.56585375,258859.9620022,323802.84092263,1,false],[3759,3360,"2020-01-31",1,297.326321,297.480894,291.625293,292.534548,296.40866868,273.75459697,254159.59349952,317923.24230576,1,false],[3760,3361,"2020-02-03",1,294.007541,296.562547,293.889338,294.707667,296.24666852,273.96308523,256047.64072486,320284.96348748,1,false],[3761,3362,"2020-02-04",1,298.299223,300.063178,297.980984,299.199386,296.52787971,274.2141927,259950.13184243,325166.51295837,1,false],[3762,3363,"2020-02-05",1,302.118094,302.863683,300.663286,302.654554,297.1113725,274.49718137,262952.04768573,328921.5505113,1,false],[3763,3364,"2020-02-06",1,303.609272,303.863863,302.599999,303.672919,297.73628169,274.78748722,263836.82261643,330028.29808988,1,false],[3764,3365,"2020-02-07",1,302.618184,303.68574,301.508893,302.054446,298.14753543,275.05880024,262430.66241217,328269.3599157,1,false],[3765,3366,"2020-02-10",1,301.172469,304.373046,301.136098,304.309398,298.73437949,275.34985097,264389.80770833,330720.01627744,1,false],[3766,3367,"2020-02-11",1,305.655095,306.437054,304.313035,304.836765,299.31555906,275.6432531,264847.99421404,331293.15277592,1,false],[3767,3368,"2020-02-12",1,306.264296,307.009884,305.900594,306.800756,300.02843496,275.953278,266554.34704521,333427.59600954,1,false],[3768,3369,"2020-02-13",1,305.384228,307.437234,305.109542,306.473424,300.64224344,276.25696104,266269.95476188,333071.85528947,1,false],[3769,3370,"2020-02-14",1,306.882589,307.082625,305.691465,306.964422,301.24435568,276.56250792,266696.54318688,333605.46636957,1,false],[3770,3371,"2020-02-18",1,305.973334,307.025978,304.791303,306.17337,301.71378562,276.85714336,266009.2621251,332745.75999167,1,false],[3771,3372,"2020-02-19",1,307.13718,308.310119,306.855311,307.63727,302.27792699,277.16341328,267281.12635948,334336.70997551,1,false],[3772,3373,"2020-02-20",1,307.093809,307.910047,303.401689,306.373406,302.66797261,277.45405997,266183.05721629,332963.15685687,1,false],[3773,3374,"2020-02-21",1,305.027709,305.336856,302.399963,303.218292,302.72038398,277.71042049,263441.83400977,329534.21460174,1,false],[3774,3375,"2020-02-24",1,293.816597,303.293124,292.089013,293.161934,301.81005541,277.86416689,254704.67841964,318605.07832362,1,false],[3775,3376,"2020-02-25",1,294.544001,295.153202,283.40563,284.278514,300.1403848,277.92799124,246986.59373008,308950.67781445,1,false],[3776,3377,"2020-02-26",1,285.669674,289.243046,282.505468,283.232871,298.53014539,277.98077612,246078.11915283,307814.28481359,1,false],[3777,3378,"2020-02-27",1,277.740972,283.290791,270.512397,270.512397,295.8617884,277.90646389,235026.32878118,293989.81736045,1,false],[3778,3379,"2020-02-28",1,262.501862,270.859732,259.628617,269.375828,293.33931598,277.82158194,234038.8559613,292754.6070099,1,false],[3779,3380,"2020-03-02",1,271.148875,281.105215,267.739169,281.041567,292.16810179,277.85362159,244174.27245273,305432.80037929,1,false],[3780,3381,"2020-03-03",1,281.414362,285.360528,270.566952,272.994662,290.34205991,277.80527373,237182.96794627,296687.51492287,1,false],[3781,3382,"2020-03-04",1,278.341081,284.687679,275.80426,284.469458,289.78276449,277.87158402,247152.4895183,309158.19359675,1,false],[3782,3383,"2020-03-05",1,277.30453,280.477829,272.785534,275.013208,288.37614006,277.84314247,238936.71920173,298881.24791424,1,false],[3783,3384,"2020-03-06",1,266.548046,271.66715,263.893022,270.466934,286.67050139,277.76974736,234986.82965987,293940.4086856,1,false],[3784,3385,"2020-03-09",1,250.317847,258.401123,248.635726,249.344945,283.11568649,277.48691351,216635.64285187,270985.26963369,1,false],[3785,3386,"2020-03-10",1,258.810287,262.338196,248.681189,262.24727,281.12821826,277.33527526,227845.42883995,285007.37069945,1,false],[3786,3387,"2020-03-11",1,255.227823,256.355299,246.298941,249.463148,278.11249728,277.05794067,216738.33987222,271113.73131888,1,false],[3787,3388,"2020-03-12",1,232.76923,242.461886,225.20423,225.595209,273.11085078,276.54587368,196001.41934306,245174.32482513,1,false],[3788,3389,"2020-03-13",1,239.215846,246.840312,225.971368,244.880504,270.42224632,276.23079538,207627.45320538,266133.36558507,0,false],[3789,3390,"2020-03-16",1,219.294074,233.587559,215.82072,218.084765,265.43772429,275.65222791,207627.45320538,237012.05912366,0,false],[3790,3391,"2020-03-17",1,222.803797,232.923803,215.557036,229.859614,262.04933283,275.19658001,207627.45320538,249808.83200855,0,false],[3791,3392,"2020-03-18",1,214.811447,225.831616,207.32828,218.221153,257.87522047,274.62966034,207627.45320538,237160.28406143,0,false],[3792,3393,"2020-03-19",1,217.539212,224.931453,211.147151,218.684873,254.14280642,274.07299579,207627.45320538,237664.24971926,0,false],[3793,3394,"2020-03-20",1,221.817888,223.592212,208.986053,209.260433,249.86829467,273.42809467,207627.45320538,227421.87478542,0,false],[3794,3395,"2020-03-23",1,208.702527,210.068299,199.620551,203.910024,245.49131651,272.73637257,207627.45320538,221607.11072227,0,false],[3795,3396,"2020-03-24",1,214.400484,223.25381,213.833432,222.38494,243.29070922,272.23536329,207627.45320538,241685.44073902,0,false],[3796,3397,"2020-03-25",1,223.958052,234.457658,219.275301,225.714084,241.61674492,271.77246499,207627.45320538,245303.51683232,0,false],[3797,3398,"2020-03-26",1,228.210941,240.356826,227.781079,238.893467,241.35738512,271.44531078,207627.45320538,259626.72140285,0,false],[3798,3399,"2020-03-27",1,231.64069,238.536773,229.610279,231.77788,240.4450513,271.05060998,207627.45320538,251893.58182868,0,false],[3799,3400,"2020-03-30",1,233.863168,240.018424,231.878486,239.305036,240.33647841,270.73473362,207627.45320538,260074.00994298,0,false],[3800,3401,"2020-03-31",1,238.308123,240.841564,234.33876,235.738097,239.89853732,270.38650838,207627.45320538,256197.5009298,0,false],[3801,3402,"2020-04-01",1,226.802457,235.65496,223.07089,225.12874,238.49188996,269.93618233,207627.45320538,244667.37158515,0,false],[3802,3403,"2020-04-02",1,224.250724,231.101076,223.701964,230.323667,237.71396396,269.54202794,207627.45320538,250313.15956702,0,false],[3803,3404,"2020-04-03",1,229.345045,231.68642,224.278162,226.994523,236.69306482,269.11866969,207627.45320538,246695.08347373,0,false],[3804,3405,"2020-04-06",1,235.820411,244.198145,226.976048,242.240902,237.22143027,268.85122921,207627.45320538,263264.67594833,0,false],[3805,3406,"2020-04-07",1,250.79241,251.542382,242.26834,242.487844,237.72299348,268.58890697,207627.45320538,263533.04972448,0,false],[3806,3407,"2020-04-08",1,245.076161,252.429544,242.601437,250.627782,238.95202096,268.41018931,207627.45320538,272379.44239441,0,false],[3807,3408,"2020-04-09",1,253.874611,257.185462,251.944806,254.441663,240.42722496,268.271199,207627.45320538,276524.32518373,0,false],[3808,3409,"2020-04-13",1,253.472187,253.810589,248.23153,252.11858,241.54068735,268.11047642,207627.45320538,273999.6248208,0,false],[3809,3410,"2020-04-14",1,256.984251,260.569482,251.981938,259.554276,243.25626722,268.0253401,207627.45320538,282080.65524023,0,false],[3810,3411,"2020-04-15",1,253.865465,259.692106,251.93566,254.039239,244.28321691,267.88617491,207627.45320538,276086.9753263,0,false],[3811,3412,"2020-04-16",1,255.310533,256.115381,252.21004,255.264803,245.32908225,267.76058912,207627.45320538,277418.90443757,0,false],[3812,3413,"2020-04-17",1,261.00849,262.764521,258.282982,262.160885,246.93211109,267.70487067,207627.45320538,284913.48845726,0,false],[3813,3414,"2020-04-20",1,258.475048,262.299173,257.322652,257.542156,247.94259156,267.60374914,207627.45320538,279893.90595307,0,false],[3814,3415,"2020-04-21",1,253.097201,254.295327,248.789436,249.722328,248.11209026,267.42582455,207627.45320538,271395.40521519,0,false],[3815,3416,"2020-04-22",1,254.578853,257.002543,253.261829,255.264803,248.793301,267.30481936,207627.45320538,277418.90443757,0,false],[3816,3417,"2020-04-23",1,256.536097,259.691466,254.944693,255.246511,249.40789243,267.18483619,207627.45320538,277399.0248986,0,false],[3817,3418,"2020-04-24",1,256.755601,259.471962,254.716043,258.804304,250.30278877,267.10144781,207627.45320538,281265.59414228,0,false],[3818,3419,"2020-04-27",1,260.770694,263.651683,260.313394,262.535871,251.46784422,267.05601918,207627.45320538,285321.01900623,0,false],[3819,3420,"2020-04-28",1,266.166832,266.51438,261.026782,261.3286,252.40696382,266.99902994,207627.45320538,284008.97052072,0,false],[3820,3421,"2020-04-29",1,266.633278,269.697188,265.608927,268.169806,253.90818688,267.01067945,207627.45320538,291443.91592348,0,false],[3821,3422,"2020-04-30",1,266.797906,268.273979,263.944355,265.672949,255.02864042,266.9973687,207627.45320538,288730.3599403,0,false],[3822,3423,"2020-05-01",1,260.944468,265.835016,257.478134,258.639676,255.37254857,266.91420758,207627.45320538,281086.67829152,0,false],[3823,3424,"2020-05-04",1,256.764747,259.654882,255.292241,259.353064,255.75164528,266.83897232,207627.45320538,281861.98031151,0,false],[3824,3425,"2020-05-05",1,262.160885,264.547991,259.484218,261.749315,256.32285192,266.78832896,207627.45320538,284466.19883034,0,false],[3825,3426,"2020-05-06",1,263.441325,263.825457,259.54513,259.974992,256.67067478,266.72053457,207627.45320538,282537.88463663,0,false],[3826,3427,"2020-05-07",1,263.176091,265.032729,262.609039,263.112069,257.2841409,266.68462944,207627.45320538,285947.22448391,0,false],[3827,3428,"2020-05-08",1,266.230854,267.93201,265.105897,267.465564,258.25380024,266.69239993,207627.45320538,290678.55367298,0,false],[3828,3429,"2020-05-11",1,265.544905,268.89234,265.124189,267.52044,259.13633736,266.70063913,207627.45320538,290738.1922899,0,false],[3829,3430,"2020-05-12",1,268.700274,269.111844,262.051133,262.188323,259.42700266,266.65574047,207627.45320538,284943.30776572,0,false],[3830,3431,"2020-05-13",1,261.630418,262.663915,255.141332,257.551302,259.2483645,266.56514904,207627.45320538,279903.84572255,0,false],[3831,3432,"2020-05-14",1,255.127613,260.761548,249.676598,260.633504,259.38028255,266.5061277,207627.45320538,283253.5480397,0,false],[3832,3433,"2020-05-15",1,258.255544,261.877359,257.313506,261.831629,259.61374412,266.45961527,207627.45320538,284555.65675572,0,false],[3833,3434,"2020-05-18",1,268.02347,271.407489,267.70336,269.80694,260.58452468,266.49292198,207627.45320538,293223.13466167,0,false],[3834,3435,"2020-05-19",1,269.21245,270.909032,267.01741,267.035702,261.19892252,266.49832278,207627.45320538,290211.38450708,0,false],[3835,3436,"2020-05-20",1,270.556912,272.431841,270.328262,271.572117,262.1868458,266.54880829,207627.45320538,295141.50908589,0,false],[3836,3437,"2020-05-21",1,271.444073,272.248921,268.607534,269.697188,262.90211649,266.58013546,207627.45320538,293103.85742782,0,false],[3837,3438,"2020-05-22",1,269.413662,270.383138,268.178952,270.209364,263.59804482,266.61624718,207627.45320538,293660.4845191,0,false],[3838,3439,"2020-05-26",1,276.145116,276.382912,270.231863,273.538507,264.5447555,266.68512539,207627.45320538,297278.55952561,0,false],[3839,3440,"2020-05-27",1,276.31889,277.64506,271.517241,277.608476,265.78891936,266.79381545,207627.45320538,301701.75586058,0,false],[3840,3441,"2020-05-28",1,278.632828,280.635801,276.428642,277.0963,266.86581276,266.89632773,207627.45320538,301145.1287693,0,false],[3841,3442,"2020-05-29",1,276.629854,278.916354,273.895201,278.33101,267.9577363,267.01010566,207627.45320538,302486.99765006,0,false],[3842,3443,"2020-06-01",1,277.69079,280.05503,277.178614,279.455968,269.05280599,267.13394509,208738.52587164,303709.58929697,1,false],[3843,3444,"2020-06-02",1,280.370567,281.815635,279.044398,281.769905,270.26395827,267.27957653,210466.91192758,306224.34989041,1,false],[3844,3445,"2020-06-03",1,283.745441,286.470948,283.471061,285.519764,271.71689215,267.46107093,213267.85422088,310299.65429333,1,false],[3845,3446,"2020-06-04",1,284.541142,286.269736,282.684505,284.769792,272.96002547,267.63329701,212707.66561283,309484.59319539,1,false],[3846,3447,"2020-06-05",1,290.138493,293.838049,290.074471,292.068299,274.77986105,267.87643136,218159.25644178,317416.52815929,1,false],[3847,3448,"2020-06-08",1,292.873147,295.79072,292.333533,295.598654,276.76260323,268.15227437,220796.2410937,321253.27809452,1,false],[3848,3449,"2020-06-09",1,292.946314,295.676303,292.086591,293.394468,278.34659035,268.40344048,219149.8331115,318857.79364813,1,false],[3849,3450,"2020-06-10",1,293.970666,294.857828,291.04477,291.757335,279.62380413,268.63581754,217926.98311649,317078.57599673,1,false],[3850,3451,"2020-06-11",1,284.861252,285.492326,274.389085,274.937845,279.17752231,268.69852428,205363.73183351,298799.34425714,1,false],[3851,3452,"2020-06-12",1,281.916241,282.684505,273.099499,278.230404,279.08732056,268.79336885,207823.09570727,302377.6601857,1,false],[3852,3453,"2020-06-15",1,272.569031,281.952825,271.398343,280.827867,279.25308689,268.9131151,209763.26038332,305200.55363324,1,false],[3853,3454,"2020-06-16",1,288.537943,288.684279,281.394919,286.233152,279.917855,269.08545378,213800.71655536,311074.95631332,1,false],[3854,3455,"2020-06-17",1,287.248358,287.54103,284.312492,285.044172,280.40607566,269.244247,212912.61266455,309782.78628,1,false],[3855,3456,"2020-06-18",1,283.53051,285.629516,283.077783,285.153924,280.8582517,269.40255224,212994.59148524,309902.06351384,1,false],[3856,3457,"2020-06-19",1,288.604503,288.797414,281.586206,283.524505,281.11218058,269.54306918,211777.5034319,308131.22935051,1,false],[3857,3458,"2020-06-22",1,282.927399,285.738392,281.788304,285.343383,281.51515224,269.70028624,213136.10713315,310107.96541492,1,false],[3858,3459,"2020-06-23",1,287.979838,288.907649,286.252914,286.657018,282.00485374,269.86900993,214117.32158134,311535.60909414,1,false],[3859,3460,"2020-06-24",1,284.626856,285.242335,277.516696,279.34476,281.75151148,269.96329601,208655.45949753,303588.72969877,1,false],[3860,3461,"2020-06-25",1,278.775213,282.60588,276.763423,282.339479,281.80750839,270.0864421,210892.3529657,306843.35647972,1,false],[3861,3462,"2020-06-26",1,281.246315,281.457598,275.05478,275.633514,281.21950892,270.14163685,205883.35903129,299555.38946808,1,false],[3862,3463,"2020-06-29",1,276.882845,279.822445,274.604654,279.684652,281.07333207,270.23659222,208909.34047758,303958.12048496,1,false],[3863,3464,"2020-06-30",1,279.252898,284.957561,279.096731,283.26729,281.28228045,270.36625091,211585.37770878,307851.690994,1,false],[3864,3465,"2020-07-01",1,284.378827,286.510037,283.919514,285.251521,281.66030336,270.51436305,213067.49117694,310008.13083099,1,false],[3865,3466,"2020-07-02",1,288.668807,290.01,286.16096,286.82237,282.15192875,270.67663178,214240.8306013,311715.31177993,1,false],[3866,3467,"2020-07-06",1,290.625479,291.828878,289.881392,291.250144,283.01842544,270.88134334,217548.13881256,316527.36654714,1,false],[3867,3468,"2020-07-07",1,289.71604,291.681898,287.869603,288.246239,283.51631245,271.05412837,215304.38389816,313262.75652515,1,false],[3868,3469,"2020-07-08",1,289.008698,290.561175,287.254124,290.45094,284.17675317,271.24713147,216951.17655756,315658.80066772,1,false],[3869,3470,"2020-07-09",1,291.057233,291.296075,285.398501,288.797414,284.6168161,271.42176115,215716.08187627,313861.7672891,1,false],[3870,3471,"2020-07-10",1,288.733111,292.012603,287.309241,291.746202,285.29580524,271.62399439,217918.66736634,317066.47677809,1,false],[3871,3472,"2020-07-13",1,294.07951,296.449563,288.567758,289.219982,285.66953636,271.79907884,216031.7173663,314321.00941819,1,false],[3872,3473,"2020-07-14",1,287.805299,293.739618,286.611086,292.967973,286.36462556,272.00971461,218831.26436442,318394.2836998,1,false],[3873,3474,"2020-07-15",1,296.173975,296.752709,293.284899,295.659545,287.24985598,272.2450363,220841.72338441,321319.45374549,1,false],[3874,3475,"2020-07-16",1,293.767177,295.135929,293.124139,294.685802,287.95804132,272.4683275,220114.38991627,320261.20085246,1,false],[3875,3476,"2020-07-17",1,295.687104,296.320955,293.716653,295.540124,288.68014443,272.69789762,220752.52234256,321189.66835167,1,false],[3876,3477,"2020-07-20",1,295.273723,298.672636,294.529636,297.92855,289.56094496,272.94894889,222536.54766133,323785.38274889,1,false],[3877,3478,"2020-07-21",1,299.885221,300.326162,297.579472,298.562401,290.41822649,273.20380911,223010.00014942,324474.24485573,1,false],[3878,3479,"2020-07-22",1,298.204137,300.57419,298.093902,300.261858,291.3557152,273.47304342,224279.40280882,326321.19552632,1,false],[3879,3480,"2020-07-23",1,299.903594,300.601749,295.319654,296.679219,291.86271557,273.70395064,221603.36483066,322427.62393049,1,false],[3880,3481,"2020-07-24",1,294.832782,295.788153,293.267445,294.768479,292.13945494,273.91354794,220176.1451732,320351.05328215,1,false],[3881,3482,"2020-07-27",1,295.457448,297.092601,294.672023,296.918062,292.59456037,274.14244858,221781.76766132,322687.19580493,1,false],[3882,3483,"2020-07-28",1,296.192348,297.303884,294.74092,295.03488,292.82697177,274.35033347,220375.13234255,320640.57487969,1,false],[3883,3484,"2020-07-29",1,295.907574,299.223811,295.866236,298.66345,293.38282684,274.59225502,223085.47829881,324584.06376748,1,false],[3884,3485,"2020-07-30",1,295.705476,298.011226,293.629383,297.597845,293.78425714,274.82116637,222289.52887446,323425.97629052,1,false],[3885,3486,"2020-07-31",1,299.379978,300.050574,295.18186,299.949525,294.37142551,275.07119979,224046.10691441,325981.75555002,1,false],[3886,3487,"2020-08-03",1,301.603051,302.797264,301.061062,302.034805,295.10127117,275.33949437,225603.69853196,328248.01429877,1,false],[3887,3488,"2020-08-04",1,301.180483,303.201459,301.180483,303.201459,295.87271763,275.61672785,226475.1261057,329515.92068748,1,false],[3888,3489,"2020-08-05",1,304.49672,305.341856,304.230319,305.084641,296.75004367,275.90994091,227881.76142446,331562.54161272,1,false],[3889,3490,"2020-08-06",1,304.505815,307.24341,304.184388,307.123989,297.73803846,276.22052845,229405.04431695,333778.88198271,1,false],[3890,3491,"2020-08-07",1,306.159432,307.629233,305.259179,307.344459,298.65293565,276.53021931,229569.7235082,334018.48628829,1,false],[3891,3492,"2020-08-10",1,307.794585,308.446809,305.860879,308.263084,299.56818788,276.8459692,230255.88680506,335016.83756153,1,false],[3892,3493,"2020-08-11",1,309.438924,310.072776,304.992778,305.718492,300.15393113,277.13325799,228355.21391256,332251.40371956,1,false],[3893,3494,"2020-08-12",1,308.143663,310.752559,305.753124,309.980913,301.08983416,277.46010033,231539.01235691,336883.75471419,1,false],[3894,3495,"2020-08-13",1,309.218454,310.726286,308.501927,309.420552,301.88323586,277.77811477,231120.45293257,336274.76070921,1,false],[3895,3496,"2020-08-14",1,309.034729,309.962541,308.309015,309.429738,302.60195035,278.09305629,231127.3143788,336284.74395025,1,false],[3896,3497,"2020-08-17",1,310.440226,310.807676,309.440486,310.412667,303.34582813,278.41464446,231861.50929317,337352.98008431,1,false],[3897,3498,"2020-08-18",1,310.807676,311.505831,309.218454,311.083264,304.08272678,278.73970535,232362.40906008,338081.77732887,1,false],[3898,3499,"2020-08-19",1,311.4599,311.97433,309.227641,309.788002,304.62608633,279.04864363,231394.91825131,336674.10121851,1,false],[3899,3500,"2020-08-20",1,308.070173,311.230244,307.941565,310.752559,305.20955991,279.36410547,232115.39027322,337722.3708705,1,false],[3900,3501,"2020-08-21",1,310.421853,312.075379,310.081962,311.854909,305.8424503,279.68739705,232938.78622944,338920.39239839,1,false],[3901,3502,"2020-08-24",1,314.28008,315.08847,311.827718,315.01498,306.71602456,280.03891529,235299.18871757,342354.72186514,1,false],[3902,3503,"2020-08-25",1,315.575341,316.200006,314.417873,316.11733,307.61138698,280.39790449,236122.5846738,343552.74339303,1,false],[3903,3504,"2020-08-26",1,316.70525,319.552989,316.163261,319.286587,308.72331079,280.78485655,238489.84860816,346997.0561008,1,false],[3904,3505,"2020-08-27",1,320.150095,321.426984,318.331217,319.984743,309.79582815,281.17490517,239011.33346072,347755.80415526,1,false],[3905,3506,"2020-08-28",1,321.004417,322.180257,319.81939,322.051649,310.96304918,281.58163894,240555.2006919,350002.09424835,1,false],[3906,3507,"2020-08-31",1,321.840366,322.71306,320.655339,320.884995,311.9079964,281.97271711,239683.77311816,348734.18785964,1,false],[3907,3508,"2020-09-01",1,321.711758,324.008321,320.820692,323.907272,313.05078455,282.38997637,241941.25092503,352018.7643637,1,false],[3908,3509,"2020-09-02",1,325.808827,329.556818,324.669731,328.592261,314.53092517,282.84970059,245440.68485941,357110.35748742,1,false],[3909,3510,"2020-09-03",1,326.911177,327.379676,314.711833,317.283984,314.79312125,283.19233028,236994.01224754,344820.64978174,1,false],[3910,3511,"2020-09-04",1,317.963767,319.52543,307.620046,314.693461,314.7836298,283.50577436,235059.03137694,342005.2986478,1,false],[3911,3512,"2020-09-08",1,309.310317,314.757765,305.791982,306.095128,313.95615343,283.73054405,228636.54067753,332660.72746989,1,false],[3912,3513,"2020-09-09",1,310.081962,314.592412,309.218454,312.139683,313.78315625,284.01322205,233151.4970382,339229.8815648,1,false],[3913,3514,"2020-09-10",1,314.004492,314.656716,305.764423,306.719794,313.11045508,284.23915809,229103.13246634,333339.60742248,1,false],[3914,3515,"2020-09-11",1,308.49274,309.549159,304.064966,306.87596,312.51669365,284.4643999,229219.78004007,333509.32686724,1,false],[3915,3516,"2020-09-14",1,310.026845,312.681672,307.023675,310.917911,312.36442863,284.72761892,232238.89929318,337902.07355629,1,false],[3916,3517,"2020-09-15",1,313.361454,314.188217,310.925536,312.48876,312.37626972,285.00384918,233412.23871754,339609.25450523,1,false],[3917,3518,"2020-09-16",1,313.719718,315.143587,310.973029,311.248616,312.26887412,285.26499113,232485.91808005,338261.48001466,1,false],[3918,3519,"2020-09-17",1,306.416647,310.219388,305.893949,308.511113,311.91099211,285.49629583,230441.15108194,335286.392677,1,false],[3919,3520,"2020-09-18",1,309.312801,309.423477,302.487758,304.95953,311.2489481,285.68995985,227788.3102597,331426.57239117,1,false],[3920,3521,"2020-09-21",1,300.39413,301.713023,296.732586,301.565455,310.32671066,285.84792498,225253.11941275,327737.93002053,1,false],[3921,3522,"2020-09-22",1,303.04114,305.190106,300.541698,304.636724,309.78480717,286.0348782,227547.19159952,331075.75047677,1,false],[3922,3523,"2020-09-23",1,305.190106,305.466797,297.073838,297.571882,308.62167144,286.14967426,222270.13591468,323397.7599954,1,false],[3923,3524,"2020-09-24",1,296.262212,301.405896,294.952541,298.365063,307.64485159,286.27122042,222862.59931374,324259.78014645,1,false],[3924,3525,"2020-09-25",1,297.516544,303.972666,296.649579,303.188708,307.22045696,286.43955363,226465.60179687,329502.06304472,1,false],[3925,3526,"2020-09-28",1,307.329849,308.934657,306.342985,308.224483,307.31607849,286.65631909,230227.05394135,334974.88643077,1,false],[3926,3527,"2020-09-29",1,308.021576,308.759419,305.854994,306.545891,307.2427273,286.85422528,228973.23631087,333150.61160649,1,false],[3927,3528,"2020-09-30",1,307.20995,312.005926,307.016266,308.870095,307.3977147,287.07328866,230709.2912617,335676.53025955,1,false],[3928,3529,"2020-10-01",1,311.452544,312.420962,308.980772,310.853047,307.72679397,287.30990317,232190.44938588,337831.58009379,1,false],[3929,3530,"2020-10-02",1,305.927948,310.827776,305.457574,307.901677,307.74344949,287.51479644,229985.93528117,334624.06451637,1,false],[3930,3531,"2020-10-05",1,309.94919,313.546172,309.903075,313.361712,308.27852211,287.77197968,234064.28674836,340557.968878,1,false],[3931,3532,"2020-10-06",1,313.500057,315.584462,308.399721,308.906987,308.33837591,287.98227826,230736.84759464,335716.62406842,1,false],[3932,3533,"2020-10-07",1,311.849134,315.086418,311.821465,314.284015,308.90462725,288.24398709,234753.19731272,341560.31736009,1,false],[3933,3534,"2020-10-08",1,316.211628,317.133931,315.298548,317.06937,309.6822218,288.53080682,236833.70717225,344587.40971081,1,false],[3934,3535,"2020-10-09",1,318.71107,320.361992,318.093127,319.900841,310.65542363,288.84294646,238948.6631949,347664.62040941,1,false],[3935,3536,"2020-10-12",1,322.427951,326.513754,321.939131,325.047292,312.02607776,289.2031887,242792.7843382,353257.72522207,1,false],[3936,3537,"2020-10-13",1,324.908947,325.079665,321.9668,322.925995,313.06416512,289.53873902,241208.2899655,350952.32360457,1,false],[3937,3538,"2020-10-14",1,323.497823,324.586141,320.168309,320.896928,313.81014253,289.8507608,239692.68642514,348747.15650924,1,false],[3938,3539,"2020-10-15",1,317.004809,320.979935,316.469873,320.500338,314.44730401,290.15573171,239396.45509908,348316.14697711,1,false],[3939,3540,"2020-10-16",1,321.8469,323.497823,320.131417,320.306654,315.00533734,290.45574089,239251.7836042,348105.65339376,1,false],[3940,3541,"2020-10-19",1,321.560986,322.188153,314.54226,315.436894,315.04643797,290.70430958,235614.3357049,342813.25323441,1,false],[3941,3542,"2020-10-20",1,316.774233,319.92851,316.017945,316.700449,315.20396283,290.96297763,236558.1430959,344186.47053533,1,false],[3942,3543,"2020-10-21",1,316.654334,321.59299,315.796592,316.100952,315.28939037,291.21310673,236110.35119172,343534.94396763,1,false],[3943,3544,"2020-10-22",1,316.313082,318.415933,314.182561,317.834882,315.53181815,291.47800002,237405.5033216,345419.35950521,1,false],[3944,3545,"2020-10-23",1,319.052322,319.10766,316.469873,318.913976,315.85392842,291.7509948,238211.52830096,346592.106675,1,false],[3945,3546,"2020-10-26",1,315.54757,316.331528,309.543377,313.020459,315.58407419,291.96263126,233809.38917477,340187.09897238,1,false],[3946,3547,"2020-10-27",1,313.361712,313.693741,311.729235,311.941365,315.2371495,292.16142463,233003.36419542,339014.35180259,1,false],[3947,3548,"2020-10-28",1,306.29687,311.967466,300.79072,301.279541,313.90785346,292.25215216,225039.55708552,327427.201915,1,false],[3948,3549,"2020-10-29",1,301.510116,307.491252,299.831525,304.341587,312.99678046,292.37244504,227326.74018905,330754.99891903,1,false],[3949,3550,"2020-10-30",1,302.773672,304.074119,297.53499,301.168864,311.87031223,292.4599716,224956.88733975,327306.91940161,1,false],[3950,3551,"2020-11-02",1,304.544494,306.536668,301.814476,304.544494,311.17261525,292.5802156,227478.30076717,330975.5159546,1,false],[3951,3552,"2020-11-03",1,307.763332,311.969034,304.630729,309.921521,311.05346342,292.75276591,231494.6497383,336819.20815948,1,false],[3952,3553,"2020-11-04",1,314.376245,320.906151,313.20492,316.848017,311.60532566,292.99251965,236668.36842766,344346.84577081,1,false],[3953,3554,"2020-11-05",1,322.105145,324.825939,321.75467,323.027448,312.69314684,293.29137466,241284.06988108,351062.58157896,1,false],[3954,3555,"2020-11-06",1,322.741534,324.198773,320.638683,322.953664,313.67033895,293.58652181,241228.9572152,350982.39396122,1,false],[3955,3556,"2020-11-09",1,335.69067,336.068815,326.550646,327.011798,314.9409541,293.91911163,244260.16429592,355392.72815187,1,false],[3956,3557,"2020-11-10",1,326.024934,327.583626,323.27647,326.5322,316.04488228,294.24361997,243901.9304738,354871.506463,1,false],[3957,3558,"2020-11-11",1,328.708836,329.778707,327.472949,328.957858,317.27468949,294.58903527,245713.76608716,357507.68417724,1,false],[3958,3559,"2020-11-12",1,327.952547,329.002313,323.968198,325.766689,318.08345135,294.89926068,243330.13507139,354039.55775538,1,false],[3959,3560,"2020-11-13",1,327.666633,331.014594,327.150143,330.276751,319.24471798,295.25127551,246698.90797757,358941.04219147,1,false],[3960,3561,"2020-11-16",1,332.932984,334.59313,331.650983,334.399446,320.68802541,295.64080955,249778.33864093,363421.54054764,1,false],[3961,3562,"2020-11-17",1,332.001458,333.799949,330.498104,332.600955,321.82259013,296.00857219,248434.9629284,361466.96084454,1,false],[3962,3563,"2020-11-18",1,332.868423,333.412582,328.561267,328.598159,322.46788241,296.33284668,245445.09034709,357116.76736719,1,false],[3963,3564,"2020-11-19",1,327.970993,330.350535,326.633654,329.981614,323.18347589,296.66766029,246478.4565671,358620.29063373,1,false],[3964,3565,"2020-11-20",1,329.723369,329.926276,327.648187,327.721971,323.61571352,296.97665841,244790.62519892,356164.53614618,1,false],[3965,3566,"2020-11-23",1,329.520462,330.940809,327.2931,329.686477,324.19388147,297.30212924,246258.00515663,358299.53907599,1,false],[3966,3567,"2020-11-24",1,332.222811,335.543102,331.374292,334.998943,325.22293495,297.67722191,250226.13054511,364073.06711535,1,false],[3967,3568,"2020-11-25",1,334.915936,334.943605,333.394136,334.482453,326.10479381,298.04344312,249840.34039005,363511.7516176,1,false],[3968,3569,"2020-11-27",1,335.570771,335.884354,334.408669,335.413979,326.99138288,298.41528924,250536.14003764,364524.12355191,1,false],[3969,3570,"2020-11-30",1,334.639245,334.906713,331.263615,333.929071,327.65211508,298.76866021,249426.99390204,362910.34231098,1,false],[3970,3571,"2020-12-01",1,337.166355,339.112415,336.576081,337.581392,328.5977605,299.15485654,252155.08057347,366879.64351729,1,false],[3971,3572,"2020-12-02",1,336.474628,338.448357,335.9028,338.291565,329.52097998,299.54427653,252685.54147647,367651.4515116,1,false],[3972,3573,"2020-12-03",1,338.190112,339.58279,337.101794,338.199335,330.34748998,299.92890398,252616.65064411,367551.21698942,1,false],[3973,3574,"2020-12-04",1,338.780386,341.113813,338.688156,341.113813,331.37285408,300.33870407,254793.60841588,370718.63875798,1,false],[3974,3575,"2020-12-07",1,340.348301,340.901683,339.149307,340.412862,332.23380721,300.73745191,254270.03584917,369956.85312909,1,false],[3975,3576,"2020-12-08",1,339.149307,341.971555,339.103192,341.40895,333.10763033,301.14214343,255014.05982636,371039.39031572,1,false],[3976,3577,"2020-12-09",1,342.063785,342.220577,337.516831,338.346903,333.60660868,301.51234004,252726.87597588,367711.5922249,1,false],[3977,3578,"2020-12-10",1,336.981895,339.27843,336.11493,338.236227,334.04752471,301.87775185,252644.20697705,367591.31079829,1,false],[3978,3579,"2020-12-11",1,336.548412,338.245635,335.035835,337.839637,334.40867827,302.23558156,252347.975651,367160.30126616,1,false],[3979,3580,"2020-12-14",1,339.997826,341.067698,336.151822,336.32706,334.59138129,302.57480025,251218.1622657,365516.44966858,1,false],[3980,3581,"2020-12-15",1,338.85417,340.874014,337.489161,340.874014,335.18972726,302.95588695,254614.49150482,370458.02791354,1,false],[3981,3582,"2020-12-16",1,341.086144,342.32203,340.207742,341.40895,335.78203419,303.33850449,255014.05982636,371039.39031572,1,false],[3982,3583,"2020-12-17",1,343.041426,343.521024,342.220577,343.318117,336.49975636,303.73631158,256440.10453771,373114.25144543,1,false],[3983,3584,"2020-12-18",1,343.60525,343.771972,339.946623,341.94729,337.01856909,304.11652032,255416.17075217,371624.45214665,1,false],[3984,3585,"2020-12-21",1,338.047842,350.542747,335.324713,340.72466,337.37153013,304.48078042,254502.93212745,370295.71167343,1,false],[3985,3586,"2020-12-22",1,341.048842,341.161565,339.029651,340.150395,337.63618392,304.83570196,254073.9871655,369671.60695831,1,false],[3986,3587,"2020-12-23",1,341.113679,342.354833,340.129277,340.456052,337.90474279,305.1901333,254302.29644821,370003.79153322,1,false],[3987,3588,"2020-12-24",1,340.928432,341.808355,340.344904,341.780568,338.273869,305.55421723,255291.63841615,371443.26056033,1,false],[3988,3589,"2020-12-28",1,344.318451,345.10575,343.697873,344.716731,338.8874749,305.94389398,257484.79371258,374634.24934193,1,false],[3989,3590,"2020-12-29",1,346.235756,346.411741,343.475577,344.059105,339.3800111,306.32314981,256993.58258263,373919.54883365,1,false],[3990,3591,"2020-12-30",1,344.874191,345.57813,344.160991,344.550009,339.87239186,306.70351657,257360.26137656,374453.05775562,1,false],[3991,3592,"2020-12-31",1,344.3555,347.023056,343.847923,346.300593,340.48460149,307.09751733,258667.85314563,376355.57267228,1,false],[3992,3593,"2021-01-04",1,347.625108,347.754781,337.908907,341.586059,340.5895022,307.4406869,255146.35069079,371231.8703763,1,false],[3993,3594,"2021-01-05",1,340.946957,345.022389,340.900645,343.938694,340.90847285,307.80385115,256903.6420642,373788.68751901,1,false],[3994,3595,"2021-01-06",1,342.438194,349.17192,341.891716,345.994935,341.39289782,308.18386194,258439.54311598,376023.38701058,1,false],[3995,3596,"2021-01-07",1,348.356833,351.876525,348.180849,351.135537,342.32076822,308.61124179,262279.29537195,381610.13519611,1,false],[3996,3597,"2021-01-08",1,352.515627,353.349238,349.283068,353.136204,343.35080972,309.05427624,263773.68564505,383784.43749224,1,false],[3997,3598,"2021-01-11",1,349.977744,352.506364,349.856315,350.755781,344.05604508,309.46921658,261995.63813536,381197.42066502,1,false],[3998,3599,"2021-01-12",1,350.941028,351.839476,348.597654,350.82988,344.70117221,309.88076547,262050.98608924,381277.9506212,1,false],[3999,3600,"2021-01-13",1,350.755781,352.76571,349.977744,351.774639,345.37483572,310.29761994,262756.67007365,382304.70403043,1,false],[4000,3601,"2021-01-14",1,352.515627,353.015794,350.209303,350.542747,345.86701774,310.69806896,261836.5132348,380965.89772025,1,false],[4001,3602,"2021-01-15",1,348.931099,349.727661,346.13387,347.98634,346.06885796,311.06909653,259927.01517495,378187.62346974,1,false],[4002,3603,"2021-01-19",1,350.431599,351.255948,348.958886,350.718732,346.51170311,311.46362027,261967.9645319,381157.15623033,1,false],[4003,3604,"2021-01-20",1,352.997269,356.405812,352.60825,355.572201,347.37460767,311.90251162,265593.24393342,386431.8515149,1,false],[4004,3605,"2021-01-21",1,356.127942,356.55401,354.979411,355.896383,348.18620532,312.34026158,265835.39039133,386784.16885055,1,false],[4005,3606,"2021-01-22",1,354.053176,355.748186,353.668789,354.636704,348.80053853,312.76112171,264894.47816315,385415.16394264,1,false],[4006,3607,"2021-01-25",1,355.368429,356.387287,350.542747,356.035318,349.48956514,313.19171073,265939.16733802,386935.16183914,1,false],[4007,3608,"2021-01-26",1,356.980078,357.387621,355.248019,355.479578,350.06004256,313.61248552,265524.05955128,386331.18988477,1,false],[4008,3609,"2021-01-27",1,352.17292,352.265543,344.568534,346.791497,349.7487525,313.94262494,259034.53193957,376889.08159424,1,false],[4009,3610,"2021-01-28",1,348.597654,353.756781,348.162324,349.773972,349.75115436,314.29915576,261262.27980054,380130.4017343,1,false],[4010,3611,"2021-01-29",1,347.921503,348.884787,341.104417,342.771639,349.08643861,314.58246405,256031.9149651,372520.34532803,1,false],[4011,3612,"2021-02-01",1,346.152395,349.505364,343.055067,348.477244,349.02842008,314.91972554,260293.69396889,378721.1323917,1,false],[4012,3613,"2021-02-02",1,351.644966,354.951624,348.558845,353.404812,349.44521931,315.30266172,263974.32132429,384076.35763245,1,false],[4013,3614,"2021-02-03",1,354.22453,355.396216,352.413741,353.682682,349.84878718,315.68455247,264181.87521766,384378.34360964,1,false],[4014,3615,"2021-02-04",1,354.710803,357.748852,353.789663,357.702541,350.59676374,316.10264191,267184.49293908,388747.08096265,1,false],[4015,3616,"2021-02-05",1,359.564272,359.814355,357.97578,359.110417,351.40758786,316.53057997,268236.10032808,390277.14469613,1,false],[4016,3617,"2021-02-08",1,360.555343,361.750186,359.703207,361.703874,352.38818654,316.98006549,270173.27273834,393095.68446812,1,false],[4017,3618,"2021-02-09",1,360.870263,362.055843,360.46272,361.463053,353.25245953,317.42268228,269993.39244844,392833.96292563,1,false],[4018,3619,"2021-02-10",1,363.195112,363.343309,358.915908,361.305593,354.01942463,317.85932815,269875.77832655,392662.83717629,1,false],[4019,3620,"2021-02-11",1,362.380025,362.796831,359.471649,361.889121,354.76891952,318.29743555,270311.64224957,393297.00881518,1,false],[4020,3621,"2021-02-12",1,361.092559,363.917575,361.01846,363.676754,355.61728471,318.74897105,271646.90762211,395239.78816653,1,false],[4021,3622,"2021-02-16",1,364.899383,365.093893,362.648633,363.361834,356.35486083,319.19288014,271411.67937832,394897.53666786,1,false],[4022,3623,"2021-02-17",1,361.620513,363.695278,360.610917,363.445195,357.03013075,319.63320168,271473.94554634,394988.13246102,1,false],[4023,3624,"2021-02-18",1,360.851738,362.63474,359.138204,361.898383,357.49377382,320.05375075,270318.5604637,393307.07465216,1,false],[4024,3625,"2021-02-19",1,363.1488,363.435933,360.814689,361.259281,357.85239355,320.46375602,269841.185762,392612.50581783,1,false],[4025,3626,"2021-02-22",1,358.508365,360.879525,358.21197,358.480578,357.91222064,320.84203286,267765.64458746,389592.64278557,1,false],[4026,3627,"2021-02-23",1,356.285402,360.254317,352.154395,358.915908,358.00780992,321.22087739,268090.81260272,390065.75451209,1,false],[4027,3628,"2021-02-24",1,357.832213,363.296998,356.850405,362.87093,358.47096421,321.63530577,271045.00058439,394364.0277459,1,false],[4028,3629,"2021-02-25",1,361.611251,362.972815,352.690593,354.127275,358.05727952,321.95860895,264513.962194,384861.52225994,1,false],[4029,3630,"2021-02-26",1,355.998269,357.137537,350.329713,352.302593,357.50921414,322.26053914,263151.023218,382878.47847388,1,false],[4030,3631,"2021-03-01",1,357.1468,362.08363,352.498955,360.842476,357.82666765,322.64443901,269529.85492195,392159.52685205,1,false],[4031,3632,"2021-03-02",1,361.064772,361.296331,357.526556,358.026723,357.84572054,322.99650153,267426.63939699,389099.3982983,1,false],[4032,3633,"2021-03-03",1,357.332047,358.295331,353.182516,353.284402,357.41130925,323.29787368,263884.38155282,383945.4974046,1,false],[4033,3634,"2021-03-04",1,353.099155,355.674087,344.448123,348.912574,356.60190589,323.55274632,260618.86198415,379194.24411823,1,false],[4034,3635,"2021-03-05",1,352.395216,356.378025,345.152062,355.33138,356.48090343,323.86895163,265413.36364352,386170.12997241,1,false],[4035,3636,"2021-03-08",1,356.285402,359.08263,353.284402,353.562272,356.20293853,324.16440755,264091.93544619,384247.48338179,1,false],[4036,3637,"2021-03-09",1,357.387621,361.148133,353.571442,358.610251,356.43220638,324.50715226,267862.50332002,389733.56993719,1,false],[4037,3638,"2021-03-10",1,360.944362,362.528223,359.53667,360.842476,356.85223206,324.86869777,269529.85492195,392159.52685205,1,false],[4038,3639,"2021-03-11",1,363.296998,366.46472,362.843143,364.501103,357.58069596,325.26305006,272262.65183503,396135.68134792,1,false],[4039,3640,"2021-03-12",1,363.1488,365.130942,362.342976,364.992007,358.28653511,325.65836307,272629.33062897,396669.19026988,1,false],[4040,3641,"2021-03-15",1,365.24209,367.423373,363.111751,367.168658,359.13245157,326.07140083,274255.17145223,399034.7499893,1,false],[4041,3642,"2021-03-16",1,367.779973,368.483911,365.936766,366.705541,359.85369819,326.47572063,273909.24804763,398531.43966506,1,false],[4042,3643,"2021-03-17",1,365.427337,368.752519,364.288069,367.955958,360.62534198,326.88845931,274843.24206169,399890.37873599,1,false],[4043,3644,"2021-03-18",1,365.376394,367.455791,361.92617,362.602322,360.81362579,327.24382113,270844.36490515,394072.10760568,1,false],[4044,3645,"2021-03-19",1,362.302899,363.872433,359.765998,361.931192,360.92006067,327.5889691,270343.067016,393342.73110275,1,false],[4045,3646,"2021-03-22",1,362.442289,366.196531,362.386533,364.821215,361.29159917,327.95943921,272501.75822261,396483.57545354,1,false],[4046,3647,"2021-03-23",1,364.189313,365.629678,361.169193,361.949778,361.35428287,328.29765153,270356.94975491,393362.9301576,1,false],[4047,3648,"2021-03-24",1,363.343679,364.969898,360.063364,360.109828,361.23576336,328.6141906,268982.60640692,391363.29328161,1,false],[4048,3649,"2021-03-25",1,358.678755,362.925509,356.745878,362.135631,361.32146504,328.94773727,270495.77191544,393564.91309861,1,false],[4049,3650,"2021-03-26",1,363.27863,368.371018,362.683899,367.971432,361.95479523,329.33603274,274854.80030455,399907.19570439,1,false],[4050,3651,"2021-03-29",1,366.503189,368.686969,365.025654,367.785579,362.51010797,329.71861529,274715.97814403,399705.21276338,1,false],[4051,3652,"2021-03-30",1,366.521775,367.478921,365.2208,366.809848,362.91960702,330.08768228,273987.15974718,398644.79933441,1,false],[4052,3653,"2021-03-31",1,367.376701,369.848553,367.348823,368.296676,363.43170883,330.46787128,275097.74001915,400260.66720965,1,false],[4053,3654,"2021-04-01",1,370.22026,372.329698,370.015821,372.273942,364.27382627,330.88385208,278068.54306831,404583.11497138,1,false],[4054,3655,"2021-04-05",1,374.922355,378.156207,374.848014,377.617231,365.54462672,331.34886082,282059.69157427,410390.14109896,1,false],[4055,3656,"2021-04-06",1,377.059671,378.434987,376.725134,377.394207,366.67315818,331.80702347,281893.10468287,410147.76113504,1,false],[4056,3657,"2021-04-07",1,377.226939,378.174792,376.771598,377.830963,367.73580625,332.26497312,282219.33784317,410622.42262225,1,false],[4057,3658,"2021-04-08",1,379.076182,379.680206,378.146914,379.62445,368.86805804,332.7362117,283558.97583777,412571.56403468,1,false],[4058,3659,"2021-04-09",1,379.503645,382.551643,379.38284,382.384375,370.15532632,333.23022327,285620.49085975,415571.01934866,1,false],[4059,3660,"2021-04-12",1,381.789643,382.793253,381.185619,382.523765,371.33327286,333.72070627,285724.60766688,415722.50682612,1,false],[4060,3661,"2021-04-13",1,382.421546,384.279152,382.040546,383.657472,372.50700611,334.21758951,286571.42560977,416954.6067874,1,false],[4061,3662,"2021-04-14",1,383.629594,384.679666,381.808229,382.347204,373.44416782,334.69649115,285592.72612887,415530.62232575,1,false],[4062,3663,"2021-04-15",1,384.475227,386.724055,384.428764,386.454567,374.68325345,335.21149688,288660.7046157,419994.45803751,1,false],[4063,3664,"2021-04-16",1,387.736957,388.350274,386.32447,387.74625,375.92734836,335.73423074,289625.52210463,421398.2445311,1,false],[4064,3665,"2021-04-19",1,386.816982,387.26303,384.521691,385.841251,376.87152957,336.23280806,288202.59066433,419327.9131367,1,false],[4065,3666,"2021-04-20",1,384.633203,385.725929,381.548034,383.016277,377.45674361,336.69831521,286092.48755004,416257.76330432,1,false],[4066,3667,"2021-04-21",1,382.40296,386.84486,382.26357,386.640421,378.33137955,337.19525159,288799.52752317,420196.44206531,1,false],[4067,3668,"2021-04-22",1,386.473153,387.300201,382.049838,383.109204,378.78641045,337.65210684,286161.89900377,416358.75531822,1,false],[4068,3669,"2021-04-23",1,383.666764,388.666225,383.592423,387.26303,379.59370755,338.14574786,289264.58284399,420873.08649354,1,false],[4069,3670,"2021-04-26",1,387.913518,388.638347,387.476762,388.071493,380.40111569,338.64252145,289868.46107229,421751.71494956,1,false],[4070,3671,"2021-04-27",1,388.368859,388.564005,386.854153,387.987859,381.12366267,339.13351983,289805.99098801,421660.82246309,1,false],[4071,3672,"2021-04-28",1,388.257347,389.372468,387.411713,387.876347,381.76677546,339.61852309,289722.69754231,421539.63248113,1,false],[4072,3673,"2021-04-29",1,390.589809,390.961516,386.98425,390.348199,382.5840539,340.12329598,291569.03758058,424226.01331277,1,false],[4073,3674,"2021-04-30",1,388.090079,388.935712,386.891323,387.78342,383.07923162,340.59752607,289653.28608857,421438.64046723,1,false],[4074,3675,"2021-05-03",1,389.762761,390.14376,388.122603,388.619761,383.60690108,341.07535925,290277.98767829,422347.56641875,1,false],[4075,3676,"2021-05-04",1,386.640421,387.132933,382.551643,386.22225,383.85598193,341.52458205,288487.17635484,419741.97854615,1,false],[4076,3677,"2021-05-05",1,387.857762,388.090079,385.785495,386.343055,384.09284604,341.970537,288577.41117,419873.26805554,1,false],[4077,3678,"2021-05-06",1,386.417397,389.558322,384.414825,389.428224,384.60097727,342.44275279,290881.86590658,423226.19487478,1,false],[4078,3679,"2021-05-07",1,390.190224,392.908332,389.511858,392.262491,385.33064524,342.93847158,292998.91039034,426306.44423459,1,false],[4079,3680,"2021-05-10",1,392.615612,392.838637,388.257347,388.378152,385.62088398,343.3906077,290097.51879492,422084.98848675,1,false],[4080,3681,"2021-05-11",1,383.880496,385.897007,381.055522,384.911983,385.5533696,343.80375572,287508.47762088,418317.99517129,1,false],[4081,3682,"2021-05-12",1,382.142765,383.406569,375.42416,377.013207,384.74002078,344.13419802,281608.51824542,409733.6946388,1,false],[4082,3683,"2021-05-13",1,378.277011,383.183545,378.230548,381.259961,384.40858652,344.5036086,284780.61428632,414349.01891481,1,false],[4083,3684,"2021-05-14",1,383.982715,387.959981,383.954837,387.114348,384.66627809,344.92759605,289153.52541435,420711.50057544,1,false],[4084,3685,"2021-05-17",1,386.008519,386.937787,384.122105,386.129324,384.80561579,345.33756349,288417.76564805,419640.98761904,1,false],[4085,3686,"2021-05-18",1,386.389519,386.631128,382.64457,382.802545,384.61484715,345.71034938,285932.84128114,416025.48178103,1,false],[4086,3687,"2021-05-19",1,378.137621,381.975497,376.660086,381.798936,384.34666513,346.06943979,285183.19952287,414934.77085656,1,false],[4087,3688,"2021-05-20",1,382.672448,387.156165,382.551643,385.906299,384.49520169,346.46582645,288251.1780097,419398.60656832,1,false],[4088,3689,"2021-05-21",1,387.383835,388.619761,385.135007,385.590348,384.59950134,346.85512518,288015.17966456,419055.2345905,1,false],[4089,3690,"2021-05-24",1,387.820591,390.589809,387.578981,389.521151,385.06822988,347.27966275,290951.27736032,423327.18688868,1,false],[4090,3691,"2021-05-25",1,390.599101,390.952223,388.080786,388.656932,385.41001103,347.69137687,290305.75240917,422387.96344166,1,false],[4091,3692,"2021-05-26",1,389.242371,389.930029,388.210883,389.428224,385.79269798,348.10666888,290881.86590658,423226.19487478,1,false],[4092,3693,"2021-05-27",1,390.450419,390.961516,389.474688,389.632663,386.15840894,348.51986285,291034.57080602,423448.37687064,1,false],[4093,3694,"2021-05-28",1,391.193833,391.454028,390.097297,390.329614,386.55566656,348.93588027,291555.15558861,424205.8153447,1,false],[4094,3695,"2021-06-01",1,392.680661,392.820051,389.549029,389.985785,386.88234451,349.34433704,291298.33388204,423832.14587139,1,false],[4095,3696,"2021-06-02",1,390.636272,391.435442,389.632663,390.599101,387.23632132,349.7548322,291756.44783341,424498.69077219,1,false],[4096,3697,"2021-06-03",1,388.294518,390.28315,386.835567,389.149444,387.41852348,350.14681839,290673.63229233,422923.21991987,1,false],[4097,3698,"2021-06-04",1,390.989394,393.005905,389.216537,392.708539,387.92233448,350.5703181,293332.08417315,426791.20416245,1,false],[4098,3699,"2021-06-07",1,392.699247,392.875807,391.398272,392.327539,388.34187777,350.98581283,293047.4977357,426377.13766621,1,false],[4099,3700,"2021-06-08",1,393.182466,393.275393,390.589809,392.411174,388.72942979,351.39800548,293109.96856692,426468.03123947,1,false],[4100,3701,"2021-06-09",1,393.247514,393.321856,391.602711,391.825735,389.024316,351.80027145,292672.67723004,425831.78274737,1,false],[4101,3702,"2021-06-10",1,393.043076,394.594953,391.732808,393.6471,389.46458114,352.2166578,294033.13858606,427811.22165529,1,false],[4102,3703,"2021-06-11",1,394.195368,394.409099,392.912978,394.297587,389.92486741,352.63537351,294519.01726831,428518.16357901,1,false],[4103,3704,"2021-06-14",1,394.409099,395.282611,393.173173,395.180391,390.42539347,353.05870702,295178.42421142,429477.58499409,1,false],[4104,3705,"2021-06-15",1,395.329074,395.366245,393.582051,394.455563,390.80921914,353.47061603,294637.01681435,428689.85011132,1,false],[4105,3706,"2021-06-16",1,394.594953,394.817977,390.218102,392.253198,390.94674094,353.85651237,292991.96902088,426296.34470716,1,false],[4106,3707,"2021-06-17",1,391.84432,393.098832,389.660541,392.123101,391.05877523,354.23727445,292894.79358321,426154.95675713,1,false],[4107,3708,"2021-06-18",1,388.856178,389.544314,386.627963,386.833071,390.65632721,354.56161073,288943.42667586,420405.81190914,1,false],[4108,3709,"2021-06-21",1,388.585809,392.557439,387.774701,392.370978,390.81962728,354.93782334,293079.9443243,426424.34668072,1,false],[4109,3710,"2021-06-22",1,392.361655,395.298424,391.643778,394.46867,391.16715516,355.3311651,294646.80703597,428704.09465086,1,false],[4110,3711,"2021-06-23",1,394.543255,395.345039,393.909285,393.993193,391.43630162,355.7158619,294291.65137844,428187.35161824,1,false],[4111,3712,"2021-06-24",1,396.128177,396.7435,395.876454,396.323962,391.90179309,356.11992259,296032.61002995,430720.40503915,1,false],[4112,3713,"2021-06-25",1,397.069808,398.183263,396.7435,397.731747,392.45702679,356.5339706,297084.14944687,432250.36987485,1,false],[4113,3714,"2021-06-28",1,398.253839,398.701346,397.060485,398.533531,393.03574148,356.95187667,297683.03882263,433121.73966913,1,false],[4114,3715,"2021-06-29",1,398.915777,399.549746,398.216546,398.747962,393.57976248,357.36775812,297843.2072068,433354.78085772,1,false],[4115,3716,"2021-06-30",1,398.291131,399.754854,398.263162,399.083593,394.10393682,357.78284105,298093.90544981,433719.54083724,1,false],[4116,3717,"2021-07-01",1,399.838762,401.451654,399.7735,401.293162,394.78862493,358.21577957,299744.33424248,436120.87546723,1,false],[4117,3718,"2021-07-02",1,402.449223,404.71473,401.378747,404.360454,395.7002277,358.67493056,302035.43582489,439454.3737648,1,false],[4118,3719,"2021-07-06",1,404.416392,404.630823,400.901592,403.623931,396.45486611,359.12218429,301485.292894,438653.92888814,1,false],[4119,3720,"2021-07-07",1,404.304515,405.330053,402.300054,405.050361,397.27348467,359.57918108,302550.75911964,440204.15689923,1,false],[4120,3721,"2021-07-08",1,399.754854,402.505161,398.580146,401.749992,397.6998187,359.99879113,300085.56159739,436617.35315089,1,false],[4121,3722,"2021-07-09",1,403.251008,406.336946,401.557937,406.038607,398.49398901,360.45689876,303288.92554606,441278.17148884,1,false],[4122,3723,"2021-07-12",1,405.9547,407.74473,405.525838,407.493007,399.35103835,360.92491973,304375.28385216,442858.79697998,1,false],[4123,3724,"2021-07-13",1,406.709869,408.201561,405.842823,406.103869,399.99416507,361.37446152,303337.67273787,441349.09749324,1,false],[4124,3725,"2021-07-14",1,407.791346,408.276146,405.4699,406.709869,400.63375592,361.8255601,303790.32203208,442007.69144788,1,false],[4125,3726,"2021-07-15",1,405.376669,406.04793,403.428146,405.32073,401.08013441,362.25834786,302752.71017084,440497.99087435,1,false],[4126,3727,"2021-07-16",1,406.495438,406.542053,401.749992,402.141561,401.18122266,362.65519575,300378.04250743,437042.90591694,1,false],[4127,3728,"2021-07-19",1,397.340177,402.205797,393.405839,396.202762,400.70708355,362.98900238,295942.08017111,430588.68624822,1,false],[4128,3729,"2021-07-20",1,396.8647,403.148454,396.072239,401.880515,400.81883892,363.37598261,300183.05523407,436759.20407291,1,false],[4129,3730,"2021-07-21",1,403.073869,405.274115,401.834926,405.134269,401.22983226,363.79148794,302613.43386713,440295.34716581,1,false],[4130,3731,"2021-07-22",1,405.311407,406.225069,404.332484,405.982669,401.68248338,364.21130069,303247.14287903,441217.37870231,1,false],[4131,3732,"2021-07-23",1,407.903222,410.495038,407.222638,410.159407,402.48980944,364.66849578,306366.94074669,445756.61038041,1,false],[4132,3733,"2021-07-26",1,409.572053,411.175622,409.525438,411.166299,403.31614178,365.13116049,307119.03472878,446850.88923219,1,false],[4133,3734,"2021-07-27",1,410.131438,410.159407,406.476792,409.292361,403.88530551,365.57057542,305719.30417912,444814.31458174,1,false],[4134,3735,"2021-07-28",1,409.917007,410.495038,407.707438,409.124545,404.3842807,366.00394825,305593.95468414,444631.93404858,1,false],[4135,3736,"2021-07-29",1,410.042868,411.893499,410.038207,410.821345,404.99733445,366.44989249,306861.37270793,446475.99712158,1,false],[4136,3737,"2021-07-30",1,408.266822,410.271284,408.136299,408.826207,405.36198897,366.87154736,305371.11229943,444307.7036802,1,false],[4137,3738,"2021-08-02",1,410.53233,411.082391,407.614207,407.968484,405.6102266,367.28047211,304730.4395097,443375.54001261,1,false],[4138,3739,"2021-08-03",1,408.760945,411.408699,406.579346,411.287499,406.15091921,367.71835297,307209.56458762,446982.60802312,1,false],[4139,3740,"2021-08-04",1,410.010238,411.263539,409.031315,409.264392,406.44744042,368.1317464,305698.41284561,444783.91818847,1,false],[4140,3741,"2021-08-05",1,410.420453,411.940114,410.103468,411.856207,406.96256105,368.56681565,307634.35877048,447600.67345342,1,false],[4141,3742,"2021-08-06",1,412.173191,412.95633,411.893499,412.536791,407.49344009,369.00432785,308142.7182874,448340.32445676,1,false],[4142,3743,"2021-08-09",1,412.508822,412.821145,411.436668,412.201161,407.94179447,369.43414708,307892.02079133,447975.56556403,1,false],[4143,3744,"2021-08-10",1,412.648668,413.422483,411.968084,412.71393,408.39628356,369.86479169,308275.03156022,448532.83712101,1,false],[4144,3745,"2021-08-11",1,413.77676,413.834563,412.657991,413.739468,408.90515827,370.30135563,309041.05309798,449647.38023496,1,false],[4145,3746,"2021-08-12",1,413.590299,415.116673,412.695284,414.979437,409.48366101,370.74591366,309967.24301992,450994.96453751,1,false],[4146,3747,"2021-08-13",1,415.426945,415.753252,414.942145,415.734606,410.0789891,371.19356234,310531.31350649,451815.67367635,1,false],[4147,3748,"2021-08-16",1,414.438699,416.844052,412.891068,416.713529,410.71085005,371.64649733,311262.51615506,452879.55613487,1,false],[4148,3749,"2021-08-17",1,414.16833,414.839591,411.007807,413.981868,411.02237556,372.0677448,309222.11281567,449910.81781682,1,false],[4149,3750,"2021-08-18",1,412.974976,414.527268,409.208453,409.450853,410.87270675,372.43971602,305837.68914932,444986.56189702,1,false],[4150,3751,"2021-08-19",1,406.737838,411.278176,406.597992,410.084822,410.79767011,372.81429419,306311.22977704,445675.55224492,1,false],[4151,3752,"2021-08-20",1,410.429776,413.674207,409.944976,413.347899,411.04054905,373.21761364,308748.57218794,449221.82746891,1,false],[4152,3753,"2021-08-23",1,415.026053,417.888237,413.418288,416.983899,411.60658238,373.65309907,311464.46795321,453173.39119678,1,false],[4153,3754,"2021-08-24",1,417.645837,418.177252,417.133068,417.645837,412.18174948,374.09083775,311958.89991445,453892.77793795,1,false],[4154,3755,"2021-08-25",1,417.832298,419.032178,417.459375,418.522206,412.78560249,374.53294092,312613.50025986,454845.20586771,1,false],[4155,3756,"2021-08-26",1,418.242514,418.475591,415.95836,416.051591,413.09664901,374.94606182,310768.08419382,452160.1693937,1,false],[4156,3757,"2021-08-27",1,416.853375,420.144421,416.797437,419.631652,413.71903025,375.39069456,313442.19654511,456050.93924825,1,false],[4157,3758,"2021-08-30",1,420.44276,422.400606,420.20036,421.617467,414.47126232,375.85066244,314925.49317578,458209.10055854,1,false],[4158,3759,"2021-08-31",1,421.524237,421.859867,420.396144,420.992821,415.09236315,376.29983815,314458.91632589,457530.24234173,1,false],[4159,3760,"2021-09-01",1,421.925129,422.437898,420.978837,421.216575,415.67562142,376.74677085,314626.0484879,457773.41566141,1,false],[4160,3761,"2021-09-02",1,422.633683,423.314267,421.319129,422.512483,416.32675109,377.20215107,315594.02182381,459181.79383727,1,false],[4161,3762,"2021-09-03",1,421.38439,422.922698,420.983498,422.409929,416.90610137,377.65197971,315517.41952064,459070.33930852,1,false],[4162,3763,"2021-09-07",1,422.064975,422.158206,420.230473,420.89959,417.28643362,378.08230419,314389.27780056,457428.91994406,1,false],[4163,3764,"2021-09-08",1,420.368175,421.095375,418.475591,420.386821,417.58170861,378.50324466,314006.26703168,456871.64838708,1,false],[4164,3765,"2021-09-09",1,420.191037,421.934452,418.345068,418.587468,417.67749522,378.90209265,312662.24745167,454916.13187211,1,false],[4165,3766,"2021-09-10",1,420.508021,420.92756,415.165899,415.287099,417.44983843,379.26413251,310197.04992942,451329.32812377,1,false],[4166,3767,"2021-09-13",1,418.270483,418.531529,414.04713,416.349929,417.34508516,379.63314541,310990.92657854,452484.39976208,1,false],[4167,3768,"2021-09-14",1,417.785683,417.990791,413.217376,414.103068,417.03632162,379.97612972,309312.64267451,450042.53660775,1,false],[4168,3769,"2021-09-15",1,414.522606,418.056052,413.422483,417.561929,417.08637946,380.35011777,311896.22516696,453801.58767137,1,false],[4169,3770,"2021-09-16",1,417.039837,418.009437,413.963222,416.899991,417.06862818,380.7137981,311401.79320572,453082.2009302,1,false],[4170,3771,"2021-09-17",1,416.131272,416.552155,412.483623,412.839035,416.66580978,381.0334522,308368.47824331,448668.79982182,1,false],[4171,3772,"2021-09-20",1,406.740914,408.312209,401.110441,405.955267,415.64575809,381.28143046,303226.67506391,441187.59851824,1,false],[4172,3773,"2021-09-21",1,408.284151,409.574857,405.048031,405.571796,414.68633313,381.52312564,302940.24292282,440770.84656712,1,false],[4173,3774,"2021-09-22",1,407.835209,411.557682,405.681226,409.528092,414.19507207,381.80178202,305895.38251373,445070.50436973,1,false],[4174,3775,"2021-09-23",1,411.389329,416.103213,411.155505,414.50386,414.22448044,382.12717583,309612.01266779,450478.11282602,1,false],[4175,3776,"2021-09-24",1,412.876447,415.897449,412.661329,415.186625,414.31611326,382.45612557,310122.00127399,451220.13411552,1,false],[4176,3777,"2021-09-27",1,414.157801,415.317566,413.306683,413.998801,414.28589304,382.76998304,309234.76085279,449929.22040995,1,false],[4177,3778,"2021-09-28",1,410.931034,411.567035,404.926443,405.655973,413.4639959,382.99770433,303003.1185988,440862.32917986,1,false],[4178,3779,"2021-09-29",1,407.030856,408.761151,405.777561,406.338738,412.78539991,383.22995342,303513.107205,441604.35046937,1,false],[4179,3780,"2021-09-30",1,407.80715,408.508621,401.035617,401.372323,411.6984402,383.41047451,299803.46323717,436206.90674783,1,false],[4180,3781,"2021-10-01",1,403.093266,407.819216,399.585911,406.142326,411.16928647,383.63666209,303366.39804135,441390.89212643,1,false],[4181,3782,"2021-10-04",1,404.982561,405.880443,398.772205,400.904676,410.19170452,383.80848312,299454.15616705,435698.67327075,1,false],[4182,3783,"2021-10-05",1,402.401148,407.311444,401.606147,405.07609,409.70450314,384.0201011,302569.97729405,440232.1188858,1,false],[4183,3784,"2021-10-06",1,401.493912,406.965292,399.875852,406.75962,409.42403807,384.24636497,303827.48334402,442061.7602727,1,false],[4184,3785,"2021-10-07",1,410.023799,413.100918,409.846093,410.276328,409.50520854,384.50536958,306454.27442347,445883.67880248,1,false],[4185,3786,"2021-10-08",1,411.04327,411.42674,408.901445,409.528092,409.50738792,384.75435189,305895.38251373,445070.50436973,1,false],[4186,3787,"2021-10-11",1,408.873386,411.772799,406.497738,406.572561,409.22788059,384.9714485,303687.76036659,441858.46666451,1,false],[4187,3788,"2021-10-12",1,407.479797,407.881974,404.776796,405.562443,408.8787913,385.17633402,302933.25673661,440760.68183237,1,false],[4188,3789,"2021-10-13",1,406.581914,407.835209,403.617031,407.021503,408.7019067,385.39369888,304023.09581121,442346.37175887,1,false],[4189,3790,"2021-10-14",1,410.669152,414.017506,410.201504,413.867859,409.19390216,385.67702386,309136.95424573,449786.91412346,1,false],[4190,3791,"2021-10-15",1,415.972272,417.384567,415.354978,417.019802,409.93922595,385.9888923,311491.28555652,453212.41017162,1,false],[4191,3792,"2021-10-18",1,415.242742,418.591097,414.588036,418.254391,410.73114643,386.30994204,312413.45690882,454554.14755094,1,false],[4192,3793,"2021-10-19",1,419.872451,421.546628,419.264509,421.481157,411.75495696,386.65990438,314823.67696242,458060.9603903,1,false],[4193,3794,"2021-10-20",1,421.939452,423.437794,421.827216,423.136629,412.83892573,387.02285686,316060.22520068,459860.10865974,1,false],[4194,3795,"2021-10-21",1,422.53804,424.463812,421.827216,424.240276,413.92476861,387.39317944,316884.58994591,461059.53975258,1,false],[4195,3796,"2021-10-22",1,423.810041,425.250395,421.864628,423.800688,414.86533236,387.7554432,316556.24143445,460581.80047975,1,false],[4196,3797,"2021-10-25",1,424.88563,426.400807,423.117923,426.073454,415.93277252,388.13671694,318253.87497539,463051.81689546,1,false],[4197,3798,"2021-10-26",1,427.61669,428.82322,426.082807,426.456925,416.93507275,388.51801255,318540.30711648,463468.56884659,1,false],[4198,3799,"2021-10-27",1,426.915219,427.579278,424.492806,424.567629,417.66198287,388.8767152,317129.10496968,461415.30329521,1,false],[4199,3800,"2021-10-28",1,425.989277,428.739043,425.979924,428.66422,418.70981498,389.27261077,320189.03735388,465867.43211905,1,false],[4200,3801,"2021-10-29",1,426.372748,429.823985,426.082807,429.534044,419.74069393,389.67322204,320838.74893752,466812.74701675,1,false],[4201,3802,"2021-11-01",1,430.516103,430.892185,428.551984,430.272927,420.74376375,390.07719921,321390.65466104,467615.75671475,1,false],[4202,3803,"2021-11-02",1,430.44128,432.321222,430.310338,432.012574,421.81698377,390.49446662,322690.07708138,469506.38542336,1,false],[4203,3804,"2021-11-03",1,431.451398,435.052282,431.011809,434.650105,423.0391858,390.9338262,324660.17039097,472372.82432069,1,false],[4204,3805,"2021-11-04",1,435.248694,436.782577,434.902635,436.6984,424.34006334,391.3891951,326190.13620959,474598.88818922,1,false],[4205,3806,"2021-11-05",1,438.915049,440.196402,436.707753,438.213578,425.66135045,391.85510936,327321.89240151,476245.56652422,1,false],[4206,3807,"2021-11-08",1,439.307872,439.803578,437.90783,438.587696,426.89243098,392.32011022,327601.33835638,476652.1537406,1,false],[4207,3808,"2021-11-09",1,438.95246,439.186284,435.735047,437.137989,427.86819841,392.76605926,326518.485468,475076.62854884,1,false],[4208,3809,"2021-11-10",1,435.454459,437.137989,432.143516,433.621281,428.41611104,393.17257888,323891.69438855,471254.71001906,1,false],[4209,3810,"2021-11-11",1,435.1084,435.183223,433.742869,433.761575,428.92520284,393.57644949,323996.48643489,471407.1799535,1,false],[4210,3811,"2021-11-12",1,435.024223,437.58693,434.079576,437.035106,429.69757457,394.00887393,326441.63741959,474964.8164666,1,false],[4211,3812,"2021-11-15",1,438.31646,438.47546,436.0624,437.184754,430.41063928,394.43848468,326553.41639909,475127.45222258,1,false],[4212,3813,"2021-11-16",1,436.922871,440.042079,436.848048,438.915049,431.22058306,394.88103756,327845.85338016,477007.91728323,1,false],[4213,3814,"2021-11-17",1,438.653166,438.830872,437.231518,437.848813,431.85184306,395.30857761,327049.43263286,475849.14404259,1,false],[4214,3815,"2021-11-18",1,438.877637,439.597814,436.165283,439.335931,432.56461334,395.74666073,328160.22951918,477465.32708656,1,false],[4215,3816,"2021-11-19",1,439.223696,440.467638,438.185519,438.550284,433.13467721,396.17256743,327573.39361151,476611.4948016,1,false],[4216,3817,"2021-11-22",1,440.420873,442.899404,437.10993,437.315695,433.53286938,396.58195178,326651.22225921,475269.75742228,1,false],[4217,3818,"2021-11-23",1,436.988342,438.742019,434.397576,437.895578,433.94836544,396.99303264,327084.36356396,475899.96771634,1,false],[4218,3819,"2021-11-24",1,435.9034,439.186284,435.089694,439.064696,434.43563502,397.41165616,327957.63161272,477170.55195242,1,false],[4219,3820,"2021-11-26",1,432.424104,433.883164,428.149808,429.272161,433.94387559,397.7286761,320643.13647033,466528.13553057,1,false],[4220,3821,"2021-11-29",1,434.042164,436.371047,431.853574,434.53787,434.00044648,398.09493674,324576.33690329,472250.8485905,1,false],[4221,3822,"2021-11-30",1,432.106104,434.004752,425.83963,426.082807,433.24638558,398.37342301,318260.86116161,463061.98163021,1,false],[4222,3823,"2021-12-01",1,431.769398,434.603341,421.153804,421.350216,432.11341705,398.60204782,314725.8711023,457918.6551906,1,false],[4223,3824,"2021-12-02",1,421.565334,429.365691,421.17251,427.803749,431.70297247,398.89261201,319546.31195645,464932.28195611,1,false],[4224,3825,"2021-12-03",1,429.45922,430.516103,419.872451,424.081276,430.97709662,399.14324548,316765.82552713,460886.74034864,1,false],[4225,3826,"2021-12-06",1,426.615925,430.974397,424.212218,429.103808,430.79868818,399.44136053,320517.38586534,466345.17139188,1,false],[4226,3827,"2021-12-07",1,434.360164,438.540931,428.977169,437.979754,431.48259921,399.82482713,327147.23849298,475991.44924229,1,false],[4227,3828,"2021-12-08",1,438.372578,439.588461,436.623577,439.139519,432.21182966,400.2160181,328013.52035552,477251.86874362,1,false],[4228,3829,"2021-12-09",1,437.858166,439.24156,435.978224,436.174635,432.5892397,400.57381528,325798.91202216,474029.66630365,1,false],[4229,3830,"2021-12-10",1,438.868284,440.430226,436.324283,440.280579,433.3217482,400.96890746,328865.83059257,478491.95986224,1,false],[4230,3831,"2021-12-13",1,439.766167,440.112226,436.099812,436.3804,433.61304837,401.32126062,325952.60737204,474253.28938134,1,false],[4231,3832,"2021-12-14",1,433.125575,435.604106,430.469338,433.378105,433.59067281,401.64023419,323710.05504074,470990.42908916,1,false],[4232,3833,"2021-12-15",1,433.434222,440.392814,430.927633,440.149637,434.21533607,402.02341233,328768.02398551,478349.65357576,1,false],[4233,3834,"2021-12-16",1,441.992168,442.272756,434.724929,436.268165,434.41084359,402.36415614,325868.77388435,474131.31365114,1,false],[4234,3835,"2021-12-17",1,433.204991,436.199085,429.929321,431.628164,434.14582648,402.65534029,322402.94355797,469088.61297764,1,false],[4235,3836,"2021-12-20",1,426.569179,427.432679,423.434297,427.038472,433.46893558,402.89795852,318974.69133941,464100.58755705,1,false],[4236,3837,"2021-12-21",1,430.445544,434.763046,428.286793,434.622258,433.57877581,403.21362319,324639.37018487,472342.56051565,1,false],[4237,3838,"2021-12-22",1,434.368839,439.080548,434.171736,438.967917,434.09202735,403.56938731,327885.34292287,477065.37362843,1,false],[4238,3839,"2021-12-23",1,439.96282,443.191561,439.859575,441.699207,434.81652065,403.9487885,329925.46914529,480033.70874787,1,false],[4239,3840,"2021-12-27",1,443.069544,447.997128,443.022615,447.950198,436.06734707,404.38661347,334594.62205663,486827.21515568,1,false],[4240,3841,"2021-12-28",1,448.381949,449.405009,446.823894,447.584149,437.16418535,404.81643969,334321.20320927,486429.39723736,1,false],[4241,3842,"2021-12-29",1,447.687394,449.170362,446.692491,448.156688,438.21109036,405.24768595,334748.85894237,487051.62615518,1,false],[4242,3843,"2021-12-30",1,448.579052,449.58334,446.457844,446.917752,439.04029623,405.66231347,333823.44061568,485705.16450536,1,false],[4243,3844,"2021-12-31",1,446.429687,447.574763,445.519257,445.791447,439.68326297,406.06160833,332982.15156731,484481.10895406,1,false],[4244,3845,"2022-01-03",1,447.049155,448.503965,444.749616,448.372563,440.51081535,406.48261285,334910.10591661,487286.23666666,1,false],[4245,3846,"2022-01-04",1,449.78983,450.503156,446.373372,448.222389,441.24525094,406.89793401,334797.93404349,487123.02925982,1,false],[4246,3847,"2022-01-05",1,447.85634,448.625981,439.521778,439.615543,441.09004066,407.22348236,328369.08459253,477769.20624967,1,false],[4247,3848,"2022-01-06",1,439.155635,441.905696,436.84671,439.202564,440.91028098,407.54168218,328060.61156799,477320.38533747,1,false],[4248,3849,"2022-01-07",1,439.21195,440.385184,436.114612,437.466178,440.58227117,407.83943835,326763.62493865,475433.30064683,1,false],[4249,3850,"2022-01-10",1,434.284367,437.137672,428.55645,436.921797,440.23365458,408.12881506,326357.00171187,474841.67352534,1,false],[4250,3851,"2022-01-11",1,436.658993,440.995266,433.674285,440.901407,440.29725005,408.4549105,329329.55560252,479166.66871979,1,false],[4251,3852,"2022-01-12",1,442.628408,444.139534,440.141152,442.093413,440.46831319,408.78962197,330219.91975201,480462.12737573,1,false],[4252,3853,"2022-01-13",1,443.191561,443.839186,434.978921,436.001981,440.04294822,409.06039171,325669.94880229,473842.02788675,1,false],[4253,3854,"2022-01-14",1,432.8671,436.52759,431.656322,436.180313,439.6750782,409.33024167,325803.15318172,474035.83708991,1,false],[4254,3855,"2022-01-18",1,431.506148,431.712637,427.348206,428.455739,438.6065697,409.52054513,320033.31329859,465640.85732325,1,false],[4255,3856,"2022-01-19",1,429.995022,431.386384,423.734645,424.006835,437.21611878,409.66468731,316710.22211771,460805.83871072,1,false],[4256,3857,"2022-01-20",1,425.88401,430.567561,417.202077,419.313898,435.51114537,409.76069936,313204.85145628,455705.60779038,1,false],[4257,3858,"2022-01-21",1,418.196979,420.543448,411.05433,411.082487,433.18460648,409.77385148,307056.43168811,446759.80329733,1,false],[4258,3859,"2022-01-24",1,405.497893,413.335097,394.920013,412.82826,431.24590681,409.8042436,308360.42989983,448657.08967354,1,false],[4259,3860,"2022-01-25",1,406.464638,412.715629,400.917586,407.788046,429.01182483,409.78418193,304595.66206192,443179.44203243,1,false],[4260,3861,"2022-01-26",1,413.654217,416.770327,402.522571,406.764985,426.89307818,409.75414017,303831.49070947,442067.59089409,1,false],[4261,3862,"2022-01-27",1,411.345292,414.470788,403.076337,404.756409,424.78482397,409.7044115,302331.19284022,439884.6931861,1,false],[4262,3863,"2022-01-28",1,406.107974,414.855608,401.54644,414.808679,423.83471493,409.75520024,309839.69600972,450809.38667199,1,false],[4263,3864,"2022-01-31",1,414.142282,422.627112,412.800102,422.279834,423.68663103,409.87982346,315420.24557686,458928.95353207,1,false],[4264,3865,"2022-02-01",1,423.002547,425.771379,419.490728,425.13314,423.82439379,410.03159775,317551.51116609,462029.89426202,1,false],[4265,3866,"2022-02-02",1,427.526538,429.985637,425.226999,429.262924,424.34234905,410.22295423,320636.23692985,466518.09686331,1,false],[4266,3867,"2022-02-03",1,423.255965,425.151912,418.337768,419.17311,423.85004057,410.31201051,313099.6904186,455552.60098232,1,false],[4267,3868,"2022-02-04",1,418.938463,424.97358,416.573223,421.144144,423.59233613,410.41979293,314571.94644,457694.69846879,1,false],[4268,3869,"2022-02-07",1,421.904399,423.293509,418.46917,419.792578,423.23045441,410.51305447,313562.39958194,456225.83180723,1,false],[4269,3870,"2022-02-08",1,419.295127,424.166395,417.87786,423.246579,423.23199008,410.63975621,316142.35191669,459979.60107775,1,false],[4270,3871,"2022-02-09",1,427.263733,429.760376,427.061937,429.441256,423.82334874,410.82683581,320769.44130928,466711.90606648,1,false],[4271,3872,"2022-02-10",1,423.622014,429.600816,419.736263,421.726068,423.62360772,410.93528588,315006.61226159,458327.12689859,1,false],[4272,3873,"2022-02-11",1,421.810541,423.87074,411.983531,413.410184,422.6509007,410.95991173,308795.09572142,449289.51810334,1,false],[4273,3874,"2022-02-14",1,412.903347,414.480173,408.604617,412.058618,421.64211187,410.97084413,307785.54886337,447820.65144179,1,false],[4274,3875,"2022-02-15",1,416.479365,418.872762,415.963142,418.703817,421.36227426,411.04778914,312749.15387532,455042.57865104,1,false],[4275,3876,"2022-02-16",1,416.667082,420.538755,414.799293,419.17311,421.15378243,411.1286381,313099.6904186,455552.60098232,1,false],[4276,3877,"2022-02-17",1,416.000685,419.140447,409.618291,410.218987,420.11237334,411.11958685,306411.44379116,445821.3612514,1,false],[4277,3878,"2022-02-18",1,410.472406,411.720727,405.300789,407.562785,418.91717445,411.08419578,304427.40425225,442934.63092217,1,false],[4278,3879,"2022-02-22",1,405.36649,408.754791,399.706809,403.188968,417.41925003,411.0056363,301160.39900793,438181.21601306,1,false],[4279,3880,"2022-02-23",1,406.089203,406.652355,395.47378,396.036932,415.38283879,410.85669397,295818.21411095,430408.46407743,1,false],[4280,3881,"2022-02-24",1,385.778172,402.428712,385.421509,401.996962,414.10799338,410.76853743,300270.03485843,436885.75735712,1,false],[4281,3882,"2022-02-25",1,403.226511,410.951085,401.583983,410.866612,413.79929039,410.7695133,306895.18471387,446525.19278585,1,false],[4282,3883,"2022-02-28",1,405.497893,411.288977,404.249571,409.815394,413.41987169,410.76001958,306109.98160206,445382.74093797,1,false],[4283,3884,"2022-03-01",1,408.32304,410.322232,400.880043,403.573788,412.48214943,410.68851478,301447.83877921,438599.43404215,1,false],[4284,3885,"2022-03-02",1,405.817012,412.715629,405.066142,410.998014,412.3408032,410.69159438,306993.33491612,446667.99899514,1,false],[4285,3886,"2022-03-03",1,413.41957,414.020266,407.159192,408.951894,412.01804994,410.67428393,305464.99370511,444444.29889204,1,false],[4286,3887,"2022-03-04",1,405.235088,406.7556,401.602755,405.629295,411.40959709,410.62408503,302983.19157261,440833.33583081,1,false],[4287,3888,"2022-03-07",1,405.047371,405.753001,393.605991,393.671692,409.7202728,410.45540451,294051.50748283,427837.9479631,1,false],[4288,3889,"2022-03-08",1,393.850024,400.973902,389.62638,390.686984,407.90757862,410.2587038,293890.5271504,424594.20102386,0,false],[4289,3890,"2022-03-09",1,399.031026,403.132652,396.853503,401.161619,407.26510628,410.16818555,293890.5271504,435977.91602073,0,false],[4290,3891,"2022-03-10",1,396.571927,400.241803,394.619665,399.350145,406.51130044,410.06054335,293890.5271504,434009.22653988,0,false],[4291,3892,"2022-03-11",1,401.828016,402.438098,393.765551,394.272388,405.34568973,409.90344728,293890.5271504,428490.77759046,0,false],[4292,3893,"2022-03-14",1,395.042029,398.449102,390.255234,391.390925,404.01666452,409.71924308,293890.5271504,425359.23615097,0,false],[4293,3894,"2022-03-15",1,393.990812,400.626624,392.723719,399.997771,403.63391276,409.62251201,293890.5271504,434713.05916112,0,false],[4294,3895,"2022-03-16",1,403.489316,408.923736,398.711906,408.867421,404.13234211,409.61499867,293890.5271504,444352.49458985,0,false],[4295,3896,"2022-03-17",1,406.962089,413.982722,406.586654,413.982722,405.07047353,409.6584586,293890.5271504,449911.74593437,0,false],[4296,3897,"2022-03-18",1,412.378407,418.837119,411.644035,418.517008,406.35109586,409.74660337,293890.5271504,454839.55674003,0,false],[4297,3898,"2022-03-21",1,418.347538,420.343525,414.901636,418.394613,407.49809749,409.83265322,293890.5271504,454706.5392366,0,false],[4298,3899,"2022-03-22",1,419.778623,424.222518,419.778623,423.29043,409.00212916,409.96656145,293890.5271504,460027.25784921,0,false],[4299,3900,"2022-03-23",1,420.767201,422.254776,417.754391,417.754391,409.83567791,410.04405229,293890.5271504,454010.75319892,0,false],[4300,3901,"2022-03-24",1,419.853943,424.147198,418.742969,424.137782,411.19778306,410.1842884,293890.5271504,460948.15043115,0,false],[4301,3902,"2022-03-25",1,424.76859,426.482125,422.198286,426.20909,412.62743134,410.34373917,294592.59324221,463199.22456812,1,false],[4302,3903,"2022-03-28",1,425.615943,429.24073,423.732936,429.24073,414.20965026,410.53176893,296688.04054808,466493.97667482,1,false],[4303,3904,"2022-03-29",1,433.110308,435.04039,430.436439,434.550808,416.14690338,410.77076434,300358.32746837,472264.90946275,1,false],[4304,3905,"2022-03-30",1,433.411589,434.216574,429.763264,431.867524,417.64410534,410.98068235,298503.66127163,469348.74672184,1,false],[4305,3906,"2022-03-31",1,431.104906,431.924014,424.76859,425.220511,418.36566779,411.12237218,293909.2946968,462124.84807788,1,false],[4306,3907,"2022-04-01",1,426.792822,426.934047,422.866753,426.425635,419.13328371,411.27464346,294742.26755606,463434.56322804,1,false],[4307,3908,"2022-04-04",1,426.623351,430.182233,425.804243,430.078668,420.17570126,411.46174818,297267.21714048,467404.6382279,1,false],[4308,3909,"2022-04-05",1,428.591093,431.048416,423.506975,424.646194,420.60146248,411.59293669,293512.33100377,461500.68684974,1,false],[4309,3910,"2022-04-06",1,420.748371,422.669037,417.52843,420.400015,420.582277,411.68056931,290577.40325978,456885.98747724,1,false],[4310,3911,"2022-04-07",1,419.524417,424.326083,417.58492,422.518397,420.76666938,411.78840839,292041.61334234,459188.22110567,1,false],[4311,3912,"2022-04-08",1,421.765194,424.269593,419.853943,421.388593,420.8259002,411.88393262,291260.70111399,457960.3628807,1,false],[4312,3913,"2022-04-11",1,418.130992,418.96893,413.687097,414.186094,420.19353771,411.9068397,286282.38669504,450132.76832669,1,false],[4313,3914,"2022-04-12",1,417.161244,419.675057,411.107472,412.651443,419.47524297,411.91424869,285221.64719319,448464.92695526,1,false],[4314,3915,"2022-04-13",1,412.406652,418.130992,412.227767,417.377789,419.27548545,411.96861227,288488.46284158,453601.46639941,1,false],[4315,3916,"2022-04-14",1,417.60375,418.714818,412.077126,412.180692,418.59979084,411.97072252,284896.26755884,447953.32008604,1,false],[4316,3917,"2022-04-18",1,411.258019,414.026038,410.128215,412.350162,418.00458809,411.97449803,285013.40397837,448137.49816772,1,false],[4317,3918,"2022-04-19",1,412.246597,419.722132,412.077126,419.00659,418.10001684,412.0444691,289614.27813207,455371.62892733,1,false],[4318,3919,"2022-04-20",1,420.776616,421.388593,417.537845,418.695894,418.15676705,412.11065243,289399.52733839,455033.96802414,1,false],[4319,3920,"2022-04-21",1,422.301851,423.685861,411.531054,412.434898,417.61182714,412.11387875,285071.97287933,448229.58829534,1,false],[4320,3921,"2022-04-22",1,411.352169,412.456081,400.553127,401.118029,416.04098922,412.00446731,277249.83612929,435930.54290112,1,false],[4321,3922,"2022-04-25",1,398.886666,403.613012,394.339206,403.443542,414.84123234,411.91928398,278857.21363803,438457.8841606,1,false],[4322,3923,"2022-04-26",1,400.920313,401.118029,391.731242,391.759487,412.64297088,411.71868898,270781.28062113,425759.78516931,1,false],[4323,3924,"2022-04-27",1,392.832801,398.180539,390.733248,392.861046,410.75897804,411.53105074,271542.67011289,426956.94704733,1,false],[4324,3925,"2022-04-28",1,397.587392,404.50744,393.171742,402.78449,409.99950299,411.44402029,274534.67627553,437741.63389163,0,false],[4325,3926,"2022-04-29",1,398.811346,400.957973,387.155536,387.899324,407.89472403,411.2097447,274534.67627553,421564.60362518,0,false],[4326,3927,"2022-05-02",1,387.965229,391.590016,381.327631,390.234252,406.21277432,411.00103333,274534.67627553,424102.17700031,0,false],[4327,3928,"2022-05-03",1,390.733248,394.423941,389.179768,392.023108,404.86137752,410.81219826,274534.67627553,426046.28549425,0,false],[4328,3929,"2022-05-04",1,392.68216,404.526271,389.5092,403.961369,404.77566243,410.7440308,274534.67627553,439020.65269485,0,false],[4329,3930,"2022-05-05",1,399.715189,400.138866,385.489076,389.603445,403.33068934,410.53367671,274534.67627553,423416.62307829,0,false],[4330,3931,"2022-05-06",1,387.051971,390.535533,381.996099,387.277932,401.80185531,410.30227627,274534.67627553,420889.2818188,0,false],[4331,3932,"2022-05-09",1,381.402952,382.636321,373.306024,374.878334,399.23771042,409.94979923,274534.67627553,407413.53877786,0,false],[4332,3933,"2022-05-10",1,380.828635,382.325625,371.724299,375.744517,397.00026343,409.60944816,274534.67627553,408354.89667788,0,false],[4333,3934,"2022-05-11",1,374.784184,380.404958,369.031599,369.775387,394.40741805,409.21308935,274534.67627553,401867.71362098,0,false],[4334,3935,"2022-05-12",1,366.593106,372.646972,362.619963,369.389371,392.02474691,408.81683344,274534.67627553,401448.1957926,0,false],[4335,3936,"2022-05-13",1,373.50374,379.595265,372.468086,378.220671,390.71007301,408.51239402,274534.67627553,411045.95287453,0,false],[4336,3937,"2022-05-16",1,376.582455,380.339053,374.341678,376.686021,389.37444901,408.19571369,274534.67627553,409378.11258988,0,false],[4337,3938,"2022-05-17",1,382.749301,384.669968,379.032623,384.434592,388.90398644,407.95928462,274534.67627553,417799.17202508,0,false],[4338,3939,"2022-05-18",1,379.896546,380.178997,367.70408,368.937449,387.00241144,407.57100764,274534.67627553,400957.0520679,0,false],[4339,3940,"2022-05-19",1,365.886979,371.084076,364.465309,366.677841,385.06673807,407.16411046,274534.67627553,398501.33561795,0,false],[4340,3941,"2022-05-20",1,370.246139,373.805021,358.279633,366.837897,383.33065797,406.76285461,274534.67627553,398675.28267077,0,false],[4341,3942,"2022-05-23",1,369.850707,374.464073,367.544024,373.701455,382.41359102,406.43388546,274534.67627553,406134.51997464,0,false],[4342,3943,"2022-05-24",1,369.596501,372.034995,364.324083,370.848701,381.31217292,406.07980402,274534.67627553,403034.17915206,0,false],[4343,3944,"2022-05-25",1,369.361126,376.083458,368.965694,374.125132,380.62769283,405.76184708,274534.67627553,406594.9673524,0,false],[4344,3945,"2022-05-26",1,375.349086,383.229468,375.141955,381.600667,380.72035704,405.52143733,274534.67627553,414719.294347,0,false],[4345,3946,"2022-05-27",1,384.048576,391.081699,383.85086,390.968624,381.69638246,405.37663322,274534.67627553,424900.28419447,0,false],[4346,3947,"2022-05-31",1,389.358654,392.098428,386.044562,388.774922,382.37052909,405.21144206,274534.67627553,422516.19364085,0,false],[4347,3948,"2022-06-01",1,390.883889,391.891297,383.125903,385.630301,382.68098355,405.01660484,274534.67627553,419098.65505959,0,false],[4348,3949,"2022-06-02",1,385.470246,393.021101,383.229468,392.974026,383.66127331,404.89677818,274534.67627553,427079.73243511,0,false],[4349,3950,"2022-06-03",1,388.275925,389.81999,385.554981,386.524729,383.93398338,404.71397172,274534.67627553,420070.70930656,0,false],[4350,3951,"2022-06-06",1,390.516703,392.238712,386.53631,387.701608,384.29280477,404.54469447,274534.67627553,421349.72810977,0,false],[4351,3952,"2022-06-07",1,384.227461,391.872467,383.766125,391.420546,384.97163727,404.41410593,274534.67627553,425391.42791917,0,false],[4352,3953,"2022-06-08",1,389.716425,391.495866,386.374089,387.164951,385.18052429,404.24247255,274534.67627553,420766.49534423,0,false],[4353,3954,"2022-06-09",1,385.394925,387.654533,377.95705,377.95705,384.49257436,403.98092606,274534.67627553,410759.45254958,0,false],[4354,3955,"2022-06-10",1,371.780789,372.625976,366.950877,366.997952,382.82641985,403.61293626,274534.67627553,398849.22863679,0,false],[4355,3956,"2022-06-13",1,357.629995,359.475342,351.463149,353.063705,379.99187558,403.10995884,274534.67627553,383705.64639799,0,false],[4356,3957,"2022-06-14",1,354.805486,355.831724,348.911676,351.999806,377.32596419,402.6014001,274534.67627553,382549.41298256,0,false],[4357,3958,"2022-06-15",1,355.285652,361.443084,350.352176,357.018018,375.39187407,402.14783411,274534.67627553,388003.1490986,0,false],[4358,3959,"2022-06-16",1,348.836355,349.241202,342.782396,345.202153,372.51666254,401.58121042,274534.67627553,375161.80048822,0,false],[4359,3960,"2022-06-17",1,345.615244,349.2746,342.457041,345.946194,369.98614173,401.02762817,274534.67627553,375970.41584236,0,false],[4360,3961,"2022-06-21",1,351.64798,356.030696,351.572334,354.654892,368.52602271,400.56620791,274534.67627553,385434.93045559,0,false],[4361,3962,"2022-06-22",1,350.447106,358.106222,350.031055,354.011905,367.14372578,400.10298101,274534.67627553,384736.13944715,0,false],[4362,3963,"2022-06-23",1,356.139437,358.210235,352.59355,357.482146,366.22357533,399.6788931,274534.67627553,388507.55816622,0,false],[4363,3964,"2022-06-24",1,360.640349,368.857352,360.607255,368.847896,366.47351063,399.37211701,274534.67627553,400859.72687908,0,false],[4364,3965,"2022-06-27",1,369.765099,370.058225,366.351591,367.438997,366.56546171,399.05437452,274534.67627553,399328.55136076,0,false],[4365,3966,"2022-06-28",1,368.989731,371.760251,359.817704,359.931172,365.9336246,398.66508893,274534.67627553,391169.13195891,0,false],[4366,3967,"2022-06-29",1,360.479603,361.462995,357.822551,359.638045,365.33404559,398.27676013,274534.67627553,390850.56484646,0,false],[4367,3968,"2022-06-30",1,355.761209,359.938926,352.281512,356.716234,364.51330163,397.86322256,274534.67627553,387675.17365634,0,false],[4368,3969,"2022-07-01",1,356.063791,360.92402,353.454018,360.489058,364.13004033,397.49134032,274534.67627553,391775.43616184,0,false],[4369,3970,"2022-07-05",1,355.420804,361.18878,352.603006,361.169869,363.84811925,397.12993265,274534.67627553,392515.33386623,0,false],[4370,3971,"2022-07-06",1,361.311704,364.867047,358.938324,362.389654,363.7092178,396.78425823,274534.67627553,393840.98242557,0,false],[4371,3972,"2022-07-07",1,364.157869,368.611503,362.405728,367.817225,364.10045658,396.49602905,274534.67627553,399739.60527871,0,false],[4372,3973,"2022-07-08",1,366.190845,369.377415,364.668477,367.514642,364.4256171,396.20765704,274534.67627553,399410.76149228,0,false],[4373,3974,"2022-07-11",1,364.848135,365.812617,362.626046,363.316312,364.31996899,395.88037997,274534.67627553,394848.06387248,0,false],[4374,3975,"2022-07-12",1,362.767882,365.141262,358.361526,360.101375,363.91819813,395.52436997,274534.67627553,391354.1066567,0,false],[4375,3976,"2022-07-13",1,354.683259,361.132046,354.265317,358.210235,363.3745826,395.15308505,274534.67627553,389298.83706695,0,false],[4376,3977,"2022-07-14",1,353.27436,358.418071,350.844246,357.340311,362.79989007,394.77683854,274534.67627553,388353.41349039,0,false],[4377,3978,"2022-07-15",1,361.727755,364.280793,359.827159,364.167325,362.93012196,394.47226627,274534.67627553,395772.93518786,0,false],[4378,3979,"2022-07-18",1,367.240427,367.911782,359.940628,361.160413,362.76157825,394.14080504,274534.67627553,392505.05719224,0,false],[4379,3980,"2022-07-19",1,365.065616,371.486036,364.413173,370.918694,363.53844642,393.90973926,274534.67627553,403110.24675382,0,false],[4380,3981,"2022-07-20",1,371.107808,374.691518,369.746187,373.282619,364.46646286,393.70449428,274534.67627553,405679.333741,0,false],[4381,3982,"2022-07-21",1,372.705821,377.131088,370.313529,377.08381,365.66811496,393.53911434,274534.67627553,409810.42518167,0,false],[4382,3983,"2022-07-22",1,377.206734,378.398152,371.372568,373.585201,366.42212316,393.34056794,274534.67627553,406008.17644064,0,false],[4383,3984,"2022-07-25",1,374.209277,374.890087,371.80753,374.039075,367.14754714,393.14851328,274534.67627553,406501.4415769,0,false],[4384,3985,"2022-07-26",1,372.403239,372.611264,368.724972,369.613808,367.38242913,392.91433711,274534.67627553,401692.11138897,0,false],[4385,3986,"2022-07-27",1,372.894935,380.95119,372.601808,379.211342,368.50899226,392.7779889,274534.67627553,412122.60292674,0,false],[4386,3987,"2022-07-28",1,380.015076,384.657824,376.478645,383.967558,369.98123662,392.69032292,274534.67627553,417291.60474948,0,false],[4387,3988,"2022-07-29",1,385.395369,390.548725,384.629457,389.565332,371.84638856,392.65922848,274534.67627553,423375.20230041,0,false],[4388,3989,"2022-08-01",1,386.879913,390.908041,386.170736,388.411737,373.42404079,392.61696488,274534.67627553,422121.48828538,0,false],[4389,3990,"2022-08-02",1,386.851546,390.520357,384.676736,385.849242,374.60739329,392.54962436,274534.67627553,419336.59766524,0,false],[4390,3991,"2022-08-03",1,387.967319,393.054485,387.683648,391.891434,376.2534924,392.5430752,274534.67627553,425903.18367844,0,false],[4391,3992,"2022-08-04",1,391.815788,392.496598,389.990838,391.626674,377.71760494,392.53395678,274534.67627553,425615.44550116,0,false],[4392,3993,"2022-08-05",1,387.362154,391.607763,387.30542,390.964775,378.97924018,392.51834303,274534.67627553,424896.10114475,0,false],[4393,3994,"2022-08-08",1,392.64789,394.88889,389.414041,390.510902,380.07749369,392.49836849,274534.67627553,424402.83709528,0,false],[4394,3995,"2022-08-09",1,389.782813,390.283965,387.891673,388.960167,380.92346257,392.46316251,274534.67627553,422717.51581433,0,false],[4395,3996,"2022-08-10",1,395.985751,397.271726,394.037877,397.129891,382.46693195,392.50959762,274534.67627553,431596.2795726,0,false],[4396,3997,"2022-08-11",1,399.9666,401.819917,396.392346,397.129891,383.86340424,392.55557069,274534.67627553,431596.2795726,0,false],[4397,3998,"2022-08-12",1,399.058853,403.956905,398.113284,403.852893,385.76716507,392.66798185,274534.67627553,438902.76220339,0,false],[4398,3999,"2022-08-15",1,401.644987,406.037159,401.592981,405.517096,387.64811087,392.79583374,274534.67627553,440711.39922501,0,false],[4399,4000,"2022-08-16",1,404.448602,408.230881,403.644867,406.311374,389.42556451,392.93031672,274534.67627553,441574.61158327,0,false],[4400,4001,"2022-08-17",1,402.727664,406.12226,401.432234,403.427386,390.75907131,393.03476517,274534.67627553,438440.3260023,0,false],[4401,4002,"2022-08-18",1,403.625956,405.280703,402.339981,404.599893,392.07724481,393.14984107,274534.67627553,439714.5933653,0,false],[4402,4003,"2022-08-19",1,401.848285,402.113044,398.292942,399.162866,392.75206587,393.20967217,274534.67627553,433805.69383818,0,false],[4403,4004,"2022-08-22",1,394.349915,394.520118,389.953016,390.851307,392.57104122,393.18620585,274534.67627553,424772.78540408,0,false],[4404,4005,"2022-08-23",1,390.4258,392.808637,389.357306,389.905737,392.31720272,393.15356437,274534.67627553,423745.1506092,0,false],[4405,4006,"2022-08-24",1,389.6788,392.515604,388.99799,391.153889,392.20641094,393.1336671,274534.67627553,425101.62810372,0,false],[4406,4007,"2022-08-25",1,392.638434,396.723296,391.551029,396.676017,392.63208771,393.16891436,274534.67627553,431103.01443634,0,false],[4407,4008,"2022-08-26",1,396.562549,397.101524,383.192191,383.248925,391.73845316,393.070208,274534.67627553,416510.60252273,0,false],[4408,4009,"2022-08-29",1,380.308203,383.750077,379.362538,380.714798,390.68858124,392.9472686,274534.67627553,413756.54192455,0,false],[4409,4010,"2022-08-30",1,381.868393,382.104786,374.44567,376.535379,389.34065722,392.78396621,274534.67627553,409214.39656593,0,false],[4410,4011,"2022-08-31",1,378.161759,379.400456,373.537923,373.670302,387.84824244,392.5937805,274534.67627553,406100.66324615,0,false],[4411,4012,"2022-09-01",1,371.504947,375.183214,368.810073,374.842809,386.60962973,392.41715392,274534.67627553,407374.93060914,0,false],[4412,4013,"2022-09-02",1,378.492709,379.69831,369.084288,370.890327,385.11255328,392.20295663,274534.67627553,403079.41781865,0,false],[4413,4014,"2022-09-06",1,371.731884,372.667998,367.27825,369.490883,383.62477516,391.97696585,274534.67627553,401558.51788752,0,false],[4414,4015,"2022-09-07",1,369.178845,376.894696,368.961364,376.128784,382.91087124,391.8192725,274534.67627553,408772.51371281,0,false],[4415,4016,"2022-09-08",1,373.868872,379.041139,372.667998,378.587266,382.49909931,391.68761074,274534.67627553,411444.36417948,0,false],[4416,4017,"2022-09-09",1,380.818811,385.329179,380.554051,384.46871,382.68668128,391.61578089,274534.67627553,417836.25108208,0,false],[4417,4018,"2022-09-12",1,386.530053,389.319484,386.22747,388.600851,383.24993554,391.58578158,274534.67627553,422327.01524435,0,false],[4418,4019,"2022-09-13",1,379.958342,381.159216,370.587745,371.703517,382.15027663,391.3879481,274534.67627553,403963.18352488,0,false],[4419,4020,"2022-09-14",1,372.998948,374.634784,369.831289,373.121872,381.29042857,391.2061961,274534.67627553,405504.63571719,0,false],[4420,4021,"2022-09-15",1,371.571137,374.407847,367.618655,368.885719,380.10902766,390.9841018,274534.67627553,400900.83248824,0,false],[4421,4022,"2022-09-16",1,364.723686,366.727036,362.796292,366.071912,378.7721595,390.73621932,274534.67627553,397842.81882531,0,false],[4422,4023,"2022-09-19",1,362.93871,368.910783,362.861235,368.910783,377.83298079,390.5190508,274534.67627553,400928.07176032,0,false],[4423,4024,"2022-09-20",1,365.597184,366.603607,361.92754,364.676213,376.57995528,390.26190813,274534.67627553,396325.98891788,0,false],[4424,4025,"2022-09-21",1,366.594112,369.632369,358.305369,358.314864,374.84042278,389.9440271,274534.67627553,389412.54668227,0,false],[4425,4026,"2022-09-22",1,357.545805,359.178868,354.564516,355.305091,372.97991499,389.59936107,274534.67627553,386141.55938417,0,false],[4426,4027,"2022-09-23",1,351.849074,351.887053,344.927547,349.352008,370.72963814,389.19888989,274534.67627553,379671.8160256,0,false],[4427,4028,"2022-09-26",1,347.889847,351.497776,344.680593,345.895991,368.36452888,388.76801528,274534.67627553,375915.85578905,0,false],[4428,4029,"2022-09-27",1,349.418469,351.678173,342.629865,345.012998,366.14057356,388.33264197,274534.67627553,374956.22897091,0,false],[4429,4030,"2022-09-28",1,345.962453,353.482137,344.272423,351.801602,364.77495722,387.96914903,274534.67627553,382334.00711426,0,false],[4430,4031,"2022-09-29",1,348.269629,348.554465,341.519003,344.452819,362.83951549,387.53615073,274534.67627553,374347.43276147,0,false],[4431,4032,"2022-09-30",1,343.512859,347.415119,338.993452,339.126376,360.58112125,387.05446142,274534.67627553,368558.7146764,0,false],[4432,4033,"2022-10-03",1,342.829251,349.921681,341.05377,348.079738,359.39051332,386.66665323,274534.67627553,378289.12736112,0,false],[4433,4034,"2022-10-04",1,353.577083,358.894031,348.039576,358.865548,359.34051662,386.39002532,274534.67627553,390011.02383296,0,false],[4434,4035,"2022-10-05",1,354.517043,360.280236,352.200373,358.030027,359.21570809,386.10783628,274534.67627553,389102.98904818,0,false],[4435,4036,"2022-10-06",1,356.634328,359.577639,353.84293,354.336647,358.7510356,385.79170504,274534.67627553,385089.06538448,0,false],[4436,4037,"2022-10-07",1,350.320452,354.425231,342.696327,344.452819,357.38930069,385.38037284,274534.67627553,374347.43276147,0,false],[4437,4038,"2022-10-10",1,345.563682,345.801045,339.591609,341.822829,355.90677958,384.94696445,274534.67627553,371489.18933775,0,false],[4438,4039,"2022-10-11",1,340.128051,344.680688,337.730677,339.658071,354.35928352,384.49632869,274534.67627553,369136.55479639,0,false],[4439,4040,"2022-10-12",1,340.066337,341.630944,338.290856,338.537714,352.85246738,384.03902904,274534.67627553,367918.9634643,0,false],[4440,4041,"2022-10-13",1,331.554472,348.934247,330.514818,347.472086,352.3400501,383.67517886,274534.67627553,377628.73803153,0,false],[4441,4042,"2022-10-14",1,349.921681,351.545249,338.917496,339.553631,351.1222959,383.23615849,274534.67627553,369023.05058414,0,false],[4442,4043,"2022-10-17",1,345.611154,349.380396,339.222081,348.279123,350.85151753,382.88832729,274534.67627553,378505.81672687,0,false],[4443,4044,"2022-10-18",1,356.169095,356.472921,348.943742,352.371275,350.99625634,382.58467503,274534.67627553,382953.12129565,0,false],[4444,4045,"2022-10-19",1,350.339441,353.054882,347.073315,349.874208,350.88939459,382.25919774,274534.67627553,380239.33708684,0,false],[4445,4046,"2022-10-20",1,349.427964,353.833436,346.180827,346.940392,350.51329911,381.90776684,274534.67627553,377050.89899833,0,false],[4446,4047,"2022-10-21",1,346.66505,355.855775,345.164911,355.371553,350.97598995,381.64372491,274534.67627553,386213.78953501,0,false],[4447,4048,"2022-10-24",1,356.890681,360.849909,354.251196,359.720057,351.80875824,381.42557896,274534.67627553,390939.69456165,0,false],[4448,4049,"2022-10-25",1,359.644101,365.777581,359.531116,365.464261,353.10928232,381.26675988,274534.67627553,397182.43058251,0,false],[4449,4050,"2022-10-26",1,362.331059,367.989811,362.074706,362.710841,354.02371648,381.08212387,274534.67627553,394190.04482906,0,false],[4450,4051,"2022-10-27",1,363.707769,365.540217,360.156807,360.773953,354.66659614,380.88005252,274534.67627553,392085.05682968,0,false],[4451,4052,"2022-10-28",1,360.669512,369.831754,360.489116,369.357027,356.0656848,380.76539555,274534.67627553,401413.04469876,0,false],[4452,4053,"2022-10-31",1,366.907433,368.768365,365.787075,366.689058,357.07743463,380.62533249,274534.67627553,398513.52612685,0,false],[4453,4054,"2022-11-01",1,370.420416,370.65778,363.916649,365.084479,357.84001028,380.47069713,274534.67627553,396769.68779492,0,false],[4454,4055,"2022-11-02",1,364.495817,368.986739,355.817797,355.922237,357.65736521,380.22643384,274534.67627553,386812.2666857,0,false],[4455,4056,"2022-11-03",1,352.689342,355.286102,350.14955,352.25734,357.14307709,379.9481344,274534.67627553,382829.29802466,0,false],[4456,4057,"2022-11-04",1,357.944576,359.720057,351.298391,357.32743,357.16063451,379.72305277,274534.67627553,388339.41456509,0,false],[4457,4058,"2022-11-07",1,358.618689,361.334131,356.548877,360.745469,357.50204732,379.53422109,274534.67627553,392054.10074023,0,false],[4458,4059,"2022-11-08",1,361.846837,365.654152,358.628184,362.691852,357.99631443,379.36663533,274534.67627553,394169.40779836,0,false],[4459,4060,"2022-11-09",1,360.72648,361.87532,354.725923,355.21964,357.73186925,379.12636672,274534.67627553,386048.69220262,0,false],[4460,4061,"2022-11-10",1,368.436055,375.072746,366.149767,374.740437,359.35173284,379.08272562,274534.67627553,407263.67387594,0,false],[4461,4062,"2022-11-11",1,375.594947,379.164898,373.715026,378.367356,361.16274457,379.07560752,274534.67627553,411205.36847558,0,false],[4462,4063,"2022-11-14",1,376.610864,379.952851,374.873361,375.148703,362.49474061,379.03653384,274534.67627553,407707.37275298,0,false],[4463,4064,"2022-11-15",1,380.873917,381.975285,374.550546,378.348367,364.00460979,379.02968641,274534.67627553,411184.73144488,0,false],[4464,4065,"2022-11-16",1,376.724798,377.674253,374.835383,375.462023,365.095792,378.99418727,274534.67627553,408047.88538972,0,false],[4465,4066,"2022-11-17",1,370.724242,374.987295,370.420416,374.313182,365.97363867,378.9476101,274534.67627553,406799.33796819,0,false],[4466,4067,"2022-11-18",1,377.636275,377.702737,373.173836,376.012707,366.92974042,378.91840709,274534.67627553,408646.36254042,0,false],[4467,4068,"2022-11-21",1,374.692964,375.813321,372.813043,374.645492,367.6645739,378.87589052,274534.67627553,407160.48872243,0,false],[4468,4069,"2022-11-22",1,376.58238,379.848506,375.17975,379.687098,368.80957619,378.88396224,274534.67627553,412639.64917342,0,false],[4469,4070,"2022-11-23",1,379.354789,382.563947,379.12692,382.079725,370.07339989,378.91576087,274534.67627553,415239.92916998,0,false],[4470,4071,"2022-11-25",1,381.519547,382.544958,381.239457,381.994274,371.20872123,378.94639284,274534.67627553,415147.06198843,0,false],[4471,4072,"2022-11-28",1,378.91804,380.551102,375.139208,375.898772,371.65539274,378.91606826,274534.67627553,408522.53926942,0,false],[4472,4073,"2022-11-29",1,376.031696,377.218515,373.420695,375.253143,371.99803562,378.87962124,274534.67627553,407820.87696523,0,false],[4473,4074,"2022-11-30",1,375.500001,387.073859,373.591596,387.073859,373.43382832,378.96115594,274534.67627553,420667.49758761,0,false],[4474,4075,"2022-12-01",1,388.108765,389.276595,384.291956,386.789023,374.70575162,379.03904517,274534.67627553,420357.9410403,0,false],[4475,4076,"2022-12-02",1,381.918318,387.244761,381.813878,386.342779,375.81403995,379.11171914,274534.67627553,419872.96810186,0,false],[4476,4077,"2022-12-05",1,383.532391,384.462857,378.044541,379.392767,376.15487109,379.11451563,274534.67627553,412319.77356737,0,false],[4477,4078,"2022-12-06",1,379.23136,379.772549,371.844599,373.923906,375.94239823,379.06286778,274534.67627553,406376.27720864,0,false],[4478,4079,"2022-12-07",1,373.078891,375.64242,372.157919,373.287771,375.68957659,379.00540413,274534.67627553,405684.9328764,0,false],[4479,4080,"2022-12-08",1,375.167692,377.275482,373.390692,376.212093,375.73934005,378.97760999,274534.67627553,408863.05299296,0,false],[4480,4081,"2022-12-09",1,374.977801,377.522341,373.278276,373.401705,375.51670814,378.92212834,274534.67627553,405808.75506061,0,false],[4481,4082,"2022-12-12",1,374.189753,378.785116,373.527034,378.785116,375.82798508,378.92076504,274534.67627553,411659.38532457,0,false],[4482,4083,"2022-12-13",1,389.485475,389.741828,378.899051,381.65247,376.38269793,378.94794618,274534.67627553,414775.59326224,0,false],[4483,4084,"2022-12-14",1,381.310667,385.004047,376.278554,379.212371,376.65219061,378.95057727,274534.67627553,412123.72123232,0,false],[4484,4085,"2022-12-15",1,374.37015,375.272132,368.279395,369.936194,376.01257188,378.86088192,274534.67627553,402042.47685211,0,false],[4485,4086,"2022-12-16",1,367.390841,368.721414,363.442043,365.569052,375.01795094,378.7286249,274534.67627553,397296.3162576,0,false],[4486,4087,"2022-12-19",1,365.759816,366.093651,360.809511,362.469151,373.82282714,378.56683909,274534.67627553,393927.37886718,0,false],[4487,4088,"2022-12-20",1,361.715636,364.577084,360.39937,362.965135,372.78876122,378.41159826,274534.67627553,394466.40867576,0,false],[4488,4089,"2022-12-21",1,365.549976,369.517851,365.015839,368.392348,372.3700552,378.31190422,274534.67627553,400364.64245854,0,false],[4489,4090,"2022-12-22",1,365.359213,368.376514,357.461617,363.136822,371.49069966,378.16090838,274534.67627553,394652.99616799,0,false],[4490,4091,"2022-12-23",1,362.116239,365.368751,360.571057,365.225679,370.89403102,378.03219963,274534.67627553,396923.14235993,0,false],[4491,4092,"2022-12-27",1,365.111221,365.454595,362.116239,363.785417,370.21702016,377.8904406,274534.67627553,395357.88188748,0,false],[4492,4093,"2022-12-28",1,363.718649,365.68351,359.035413,359.264329,369.17390672,377.70510616,274534.67627553,390444.41451914,0,false],[4493,4094,"2022-12-29",1,362.097162,366.599174,361.572564,365.731201,368.84602998,377.58596282,274534.67627553,397472.53795917,0,false],[4494,4095,"2022-12-30",1,363.060516,364.910919,360.952583,364.767847,368.4576316,377.45841938,274534.67627553,396425.57571398,0,false],[4495,4096,"2023-01-03",1,366.61825,368.583111,360.381247,363.232203,367.95997174,377.31686499,274534.67627553,394756.65516137,0,false],[4496,4097,"2023-01-04",1,365.483209,368.058512,362.450074,366.036422,367.77677652,377.20462177,274534.67627553,397804.2486942,0,false],[4497,4098,"2023-01-05",1,364.090638,364.205096,361.267342,361.858708,367.21315095,377.05192612,274534.67627553,393263.95631032,0,false],[4498,4099,"2023-01-06",1,364.939534,371.272872,361.889898,370.156907,367.49350867,376.98331896,274534.67627553,402282.34524734,0,false],[4499,4100,"2023-01-09",1,372.341146,375.517353,369.765843,369.947068,367.72718099,376.91330651,274534.67627553,402054.29459247,0,false],[4500,4101,"2023-01-10",1,369.36524,372.608214,368.4305,372.541447,368.18568251,376.86980542,274534.67627553,404873.83638365,0,false],[4501,4102,"2023-01-11",1,374.115244,377.329604,373.3045,377.253298,369.04926494,376.87362127,274534.67627553,409994.62282554,0,false],[4502,4103,"2023-01-12",1,378.350187,380.081363,374.296469,378.626793,369.96141047,376.89106576,274534.67627553,411487.32167659,0,false],[4503,4104,"2023-01-13",1,375.441048,380.66796,375.173979,380.09567,370.92657804,376.92295237,274534.67627553,413083.6806078,0,false],[4504,4105,"2023-01-17",1,380.076594,381.745772,378.722175,379.399384,371.73351194,376.94759348,274534.67627553,412326.96484822,0,false],[4505,4106,"2023-01-18",1,380.582116,381.640852,373.209119,373.40942,371.89312223,376.91238778,274534.67627553,405817.13963546,0,false],[4506,4107,"2023-01-19",1,371.377792,373.018355,369.374778,370.691044,371.77863859,376.85048386,274534.67627553,402862.83930535,0,false],[4507,4108,"2023-01-20",1,372.083616,377.749283,370.443052,377.596672,372.33273701,376.85790862,274534.67627553,410367.79781,0,false],[4508,4109,"2023-01-23",1,378.397877,384.049237,377.444062,382.127298,373.26555235,376.91034035,274534.67627553,415291.630969,0,false],[4509,4110,"2023-01-24",1,380.45812,382.623282,379.275388,381.717157,374.07046707,376.95816937,274534.67627553,414845.89436314,0,false],[4510,4111,"2023-01-25",1,377.663439,382.194065,375.383819,381.86023,374.81234926,377.0069461,274534.67627553,415001.38448339,0,false],[4511,4112,"2023-01-26",1,384.511838,386.219169,381.555008,386.05702,375.88327028,377.09699658,274534.67627553,419562.40844859,0,false],[4512,4113,"2023-01-27",1,385.012591,389.309532,384.807521,386.944069,376.93667968,377.1949774,274534.67627553,420526.44328171,0,false],[4513,4114,"2023-01-30",1,384.197079,386.41947,381.793462,382.089145,377.42739067,377.24367559,274534.67627553,415250.16671957,0,false],[4514,4115,"2023-01-31",1,382.604206,387.754812,382.260832,387.707122,378.4064127,377.34778948,277918.31570057,421355.72066269,1,false],[4515,4116,"2023-02-01",1,386.496729,394.565058,383.767861,391.827607,379.68462168,377.49186727,280871.98403961,425833.81721582,1,false],[4516,4117,"2023-02-02",1,395.700099,398.990765,393.811544,397.531426,381.38431733,377.69126586,284960.62641833,432032.66327487,1,false],[4517,4118,"2023-02-03",1,392.581121,397.712651,392.104213,393.306021,382.51971768,377.84663656,281931.74875754,427440.54085091,1,false],[4518,4119,"2023-02-06",1,390.864252,392.294976,389.252303,390.902405,383.31806885,377.97654471,280208.77573898,424828.31813328,1,false],[4519,4120,"2023-02-07",1,389.986742,397.25482,388.746781,396.014859,384.52728696,378.15603042,283873.51266062,430384.47539036,1,false],[4520,4121,"2023-02-08",1,394.049998,395.38534,390.997787,391.684534,385.20892954,378.2906424,280769.42567809,425678.32709557,1,false],[4521,4122,"2023-02-09",1,395.270882,395.423493,387.068065,388.288949,385.50226472,378.39012803,278335.38407691,421988.04367399,1,false],[4522,4123,"2023-02-10",1,387.115756,389.576601,386.305012,389.195074,385.85396084,378.49763993,278984.91749924,422972.81008843,1,false],[4523,4124,"2023-02-13",1,389.843669,393.897387,389.385838,393.763853,386.60728391,378.64954255,282259.93436749,427938.10749685,1,false],[4524,4125,"2023-02-14",1,392.247286,395.881324,389.644322,393.582628,387.27160239,378.79813047,282130.02768302,427741.15421396,1,false],[4525,4126,"2023-02-15",1,391.398389,394.937047,390.559031,394.860741,387.9943775,378.95795744,283046.21155502,429130.19298484,1,false],[4526,4127,"2023-02-16",1,389.910436,393.840158,389.290456,389.42399,388.13053107,379.06209706,279149.01030422,423221.5934114,1,false],[4527,4128,"2023-02-17",1,387.306519,388.689552,385.389349,388.451098,388.16106125,379.15551996,278451.61659991,422164.26537556,1,false],[4528,4129,"2023-02-21",1,384.445071,385.494268,380.400891,380.658421,387.44652409,379.1704742,272865.62773422,413695.27203778,1,false],[4529,4130,"2023-02-22",1,381.068562,382.604206,378.684022,380.133823,386.75007636,379.18005976,272489.58255912,413125.14485722,1,false],[4530,4131,"2023-02-23",1,383.014347,383.624789,377.949584,382.155912,386.3125369,379.20967023,273939.06733046,415322.72834097,1,false],[4531,4132,"2023-02-24",1,377.157917,378.9034,375.460124,378.07358,385.52787434,379.19836585,271012.74803119,410886.09603726,1,false],[4532,4133,"2023-02-27",1,381.402398,382.756817,378.426492,379.361232,384.94057507,379.19998641,271935.76970075,412285.50168559,1,false],[4533,4134,"2023-02-28",1,378.884324,380.839646,377.854202,377.959122,384.27567478,379.1876395,270930.70162871,410761.70437578,1,false],[4534,4135,"2023-03-01",1,377.148379,378.369263,375.212132,376.509322,383.53602213,379.16098957,269891.44815298,409186.07811267,1,false],[4535,4136,"2023-03-02",1,374.544461,380.276895,374.210625,379.437537,383.14569021,379.16374129,271990.46706347,412368.42909765,1,false],[4536,4137,"2023-03-03",1,381.249787,385.770875,380.601192,385.522883,383.37208953,379.22701633,276352.59768942,418981.91439058,1,false],[4537,4138,"2023-03-06",1,386.343165,388.632323,385.351196,385.789951,383.60236205,379.29231916,276544.03881734,419272.16087619,1,false],[4538,4139,"2023-03-07",1,385.742261,385.980715,379.261081,379.876292,383.24749823,379.29812984,272304.97779512,412845.26307549,1,false],[4539,4140,"2023-03-08",1,379.99075,381.249787,378.273881,380.496273,382.98547678,379.31005166,272749.39592806,413519.051423,1,false],[4540,4141,"2023-03-09",1,381.278402,382.938042,372.493757,373.476187,382.07983014,379.25200325,267717.21992074,405889.70125686,1,false],[4541,4142,"2023-03-10",1,372.932512,375.002293,366.570559,368.087127,380.74719174,379.14090996,263854.20479045,400032.93172351,1,false],[4542,4143,"2023-03-13",1,364.176481,372.360222,363.070055,367.562528,379.49150948,379.02570218,263478.15889852,399462.80345616,1,false],[4543,4144,"2023-03-14",1,372.465142,375.278899,369.174477,373.638336,378.93406439,378.97209654,267833.45244374,406065.92295843,1,false],[4544,4145,"2023-03-15",1,368.06805,371.501788,365.988732,371.301487,378.20715226,378.89577207,263576.68938224,403526.2618622,0,false],[4545,4146,"2023-03-16",1,368.955099,378.159423,368.449577,377.81605,378.16990442,378.88502857,263576.68938224,410606.21534231,0,false],[4546,4147,"2023-03-17",1,376.491125,377.620924,372.019802,373.39854,377.71548876,378.83043664,263576.68938224,405805.31537436,0,false],[4547,4148,"2023-03-20",1,374.17408,377.400709,373.475137,376.989003,377.64629964,378.81211392,263576.68938224,409707.39000501,0,false],[4548,4149,"2023-03-21",1,380.340101,382.417782,378.750723,381.939054,378.05513339,378.84322775,263576.68938224,415087.04951619,0,false],[4549,4150,"2023-03-22",1,381.766712,385.366749,375.39005,375.428348,377.80496335,378.80924885,263576.68938224,408011.28778012,0,false],[4550,4151,"2023-03-23",1,378.281569,382.302887,373.743225,376.443252,377.67527656,378.78570659,263576.68938224,409114.27398299,0,false],[4551,4152,"2023-03-24",1,375.170792,378.999662,372.833641,378.913491,377.79320174,378.78697808,263576.68938224,411798.90182445,0,false],[4552,4153,"2023-03-27",1,381.182663,381.948628,378.731574,379.622009,377.96737386,378.79528684,263576.68938224,412568.91118346,0,false],[4553,4154,"2023-03-28",1,378.93264,379.622009,376.94113,378.769872,378.04380226,378.79503396,263576.68938224,411642.81831757,0,false],[4554,4155,"2023-03-29",1,382.910872,384.514612,381.718839,384.275248,378.63727328,378.84956345,263576.68938224,417625.99876582,0,false],[4555,4156,"2023-03-30",1,386.89868,387.147618,384.667806,386.525272,379.38851125,378.92593866,263576.68938224,420071.29943283,0,false],[4556,4157,"2023-03-31",1,387.44443,392.270012,387.33911,391.9732,380.58705304,379.05576216,266391.19988372,425992.04604361,1,false],[4557,4158,"2023-04-03",1,391.456174,393.868964,391.063616,393.466833,381.81369875,379.1991559,267406.29654609,427615.30951598,1,false],[4558,4159,"2023-04-04",1,394.108329,394.395566,389.914668,391.283831,382.71561611,379.31940142,265922.69378414,425242.8476015,1,false],[4559,4160,"2023-04-05",1,390.556164,391.312555,388.612527,390.259353,383.43406724,379.42825666,265226.44229635,424129.45648357,1,false],[4560,4161,"2023-04-06",1,389.464664,392.059371,388.419121,391.781709,384.22908074,379.55117658,266261.0595648,425783.93578789,1,false],[4561,4162,"2023-04-10",1,389.311471,392.260437,388.698698,392.183841,384.98667696,379.67687474,266534.35484619,426220.96830302,1,false],[4562,4163,"2023-04-11",1,392.806188,393.687048,391.523196,392.289161,385.68215163,379.80237012,266605.93198762,426335.42888933,1,false],[4563,4164,"2023-04-12",1,394.347693,394.63493,390.10616,390.690208,386.15910938,379.91070682,265519.25818383,424597.70483065,1,false],[4564,4165,"2023-04-13",1,391.772134,396.233883,390.634867,395.879624,387.08487267,380.06960152,269046.06755482,430237.50351997,1,false],[4565,4166,"2023-04-14",1,395.247702,397.430703,392.614696,394.912592,387.83036975,380.21729296,268388.8572792,429186.54406594,1,false],[4566,4167,"2023-04-17",1,394.826421,396.348777,393.596089,396.329628,388.63982292,380.37761471,269351.89740622,430726.56278394,1,false],[4567,4168,"2023-04-18",1,397.899857,398.033901,395.21917,396.588141,389.39680559,380.53891347,269527.58693871,431007.51179219,1,false],[4568,4169,"2023-04-19",1,394.682803,397.421129,394.625355,396.52112,390.07531173,380.69794041,269482.03840476,430934.67412646,1,false],[4569,4170,"2023-04-20",1,393.715771,396.099839,392.815762,394.357267,390.48311699,380.8338541,268011.44960675,428583.02312887,1,false],[4570,4171,"2023-04-21",1,394.654079,395.123233,392.720016,394.663654,390.88126337,380.97146405,268219.67506849,428916.00105953,1,false],[4571,4172,"2023-04-24",1,394.462588,395.496641,393.131723,395.07536,391.28070115,381.11180133,268499.47699203,429363.43848971,1,false],[4572,4173,"2023-04-25",1,393.112574,393.667899,388.746571,388.804018,391.04482656,381.18834079,264237.37356185,422547.81484499,1,false],[4573,4174,"2023-04-26",1,389.416791,390.489142,386.601868,387.157193,390.67457575,381.24773236,263118.16518804,420758.06403747,1,false],[4574,4175,"2023-04-27",1,389.684879,395.132807,389.43594,394.864719,391.07363701,381.38322476,268356.32202957,429134.51623031,1,false],[4575,4176,"2023-04-28",1,393.983859,398.244542,393.926412,398.234967,391.75566844,381.55090379,270646.79599214,432797.2636865,1,false],[4576,4177,"2023-05-01",1,397.794537,399.853069,397.598258,397.832835,392.3344462,381.71291306,270373.50071075,432360.23117137,1,false],[4577,4178,"2023-05-02",1,397.124317,397.17219,390.469993,393.361512,392.43226199,381.82881951,267334.71872504,427500.84784288,1,false],[4578,4179,"2023-05-03",1,393.85939,396.262606,390.42212,390.661484,392.26361647,381.91670672,265499.73689812,424566.48791191,1,false],[4579,4180,"2023-05-04",1,389.617857,389.943392,386.56357,387.894435,391.84750395,381.97618661,263619.20653726,421559.29031521,1,false],[4580,4181,"2023-05-05",1,391.513621,396.118988,391.255108,395.07536,392.15491881,382.10652664,268499.47699203,429363.43848971,1,false],[4581,4182,"2023-05-08",1,395.400895,395.659408,393.782793,395.18068,392.44308654,382.23661772,268571.05413346,429477.89907602,1,false],[4582,4183,"2023-05-09",1,393.639175,394.558333,393.217319,393.447683,392.5387624,382.34817061,267393.28190254,427594.4975123,1,false],[4583,4184,"2023-05-10",1,396.272181,396.899315,391.475323,395.286,392.80040407,382.47690523,268642.63127489,429592.35966233,1,false],[4584,4185,"2023-05-11",1,394.424289,394.883869,392.528525,394.596632,392.9714734,382.59749952,268174.12585492,428843.16230701,1,false],[4585,4186,"2023-05-12",1,395.831751,396.042391,391.666814,394.079605,393.07700974,382.71174933,267822.74611033,428281.26320373,1,false],[4586,4187,"2023-05-15",1,394.682803,395.841325,392.777464,395.439193,393.30197958,382.83839056,268746.74366595,429758.84808427,1,false],[4587,4188,"2023-05-16",1,394.338118,395.252489,392.787038,392.796613,393.25384943,382.93747735,266950.80441044,426886.92199076,1,false],[4588,4189,"2023-05-17",1,394.807272,398.163158,393.165234,397.564747,393.6644111,383.08302232,270191.30385649,432068.87616128,1,false],[4589,4190,"2023-05-18",1,397.248787,401.815855,397.028572,401.394574,394.40061709,383.26522682,272794.11499224,436231.08888328,1,false],[4590,4191,"2023-05-19",1,402.294583,402.821185,399.594556,400.810526,395.01108461,383.43980691,272397.1867137,435596.35211427,1,false],[4591,4192,"2023-05-22",1,400.829675,402.505224,399.594556,400.973293,395.57891398,383.61426946,272507.80574692,435773.24545126,1,false],[4592,4193,"2023-05-23",1,399.336042,400.908186,396.080689,396.473247,395.66408855,383.74221948,269449.50315513,430882.64629083,1,false],[4593,4194,"2023-05-24",1,394.874294,395.257277,392.441875,393.600877,395.46759221,383.84031558,267497.39497322,427760.98702102,1,false],[4594,4195,"2023-05-25",1,397.095594,398.455182,394.864815,397.009422,395.61443314,383.97135146,269813.89618403,431465.35522421,1,false],[4595,4196,"2023-05-26",1,397.660493,402.869057,397.583896,402.150965,396.23695999,384.15224314,273308.17030539,437053.12607791,1,false],[4596,4197,"2023-05-30",1,404.075453,404.602054,400.920633,402.304158,396.81478837,384.33285921,273412.28269645,437219.61449985,1,false],[4597,4198,"2023-05-31",1,400.48499,401.385,398.512629,400.073284,397.12512129,384.48948035,271896.14536448,434795.12583653,1,false],[4598,4199,"2023-06-01",1,400.303074,404.927589,399.05838,403.874387,397.7679085,384.68236499,274479.43521453,438926.12163979,1,false],[4599,4200,"2023-06-02",1,406.440371,410.499987,405.91377,409.714873,398.90571464,384.93144467,278448.72207762,445273.49585066,1,false],[4600,4201,"2023-06-05",1,410.059557,411.342549,408.230815,408.929758,399.86038544,385.17023386,277915.14547877,444420.24173729,1,false],[4601,4202,"2023-06-06",1,408.518052,410.344113,407.866981,409.820193,400.80893854,385.41550709,278520.29921905,445387.95643696,1,false],[4602,4203,"2023-06-07",1,410.21275,411.342549,407.981876,408.403157,401.53219744,385.64423992,277557.25909203,443847.93771896,1,false],[4603,4204,"2023-06-08",1,408.470179,411.3234,407.704214,410.873396,402.4218354,385.8952763,279236.07267216,446532.56556042,1,false],[4604,4205,"2023-06-09",1,411.668085,413.611722,410.624457,411.610637,403.29695936,386.15115053,279737.11334176,447333.79075137,1,false],[4605,4206,"2023-06-12",1,412.587243,415.421315,411.86915,415.344718,404.44436494,386.44163379,282274.85397825,451391.94780211,1,false],[4606,4207,"2023-06-13",1,416.800053,418.72454,416.139407,418.083044,405.74328676,386.7564737,284135.86373303,454367.92956687,1,false],[4607,4208,"2023-06-14",1,418.418154,420.38209,415.143652,418.580922,406.96591869,387.07313487,284474.22951369,454909.01775326,1,false],[4608,4209,"2023-06-15",1,417.767084,425.015031,417.671338,423.770337,408.56633948,387.43828116,288001.03820506,460548.8153558,1,false],[4609,4210,"2023-06-16",1,425.748458,426.313342,421.856351,422.327248,409.87690219,387.78543506,287020.29204627,458980.48253168,1,false],[4610,4211,"2023-06-20",1,420.39561,421.279742,418.069955,420.136136,410.85397208,388.10733258,285531.17759977,456599.20676081,1,false],[4611,4212,"2023-06-21",1,419.155901,419.953543,417.397246,417.983464,411.53297131,388.40460752,284068.18758659,454259.70714772,1,false],[4612,4213,"2023-06-22",1,417.03206,419.597968,416.695705,419.492256,412.29099842,388.71393736,285093.58654564,455899.44525006,1,false],[4613,4214,"2023-06-23",1,416.051826,418.098786,415.609759,416.32091,412.67479953,388.9886336,282938.28953506,452452.86224068,1,false],[4614,4215,"2023-06-26",1,415.753912,417.66633,414.379661,414.619915,412.86004862,389.24367123,281782.2663706,450604.24008906,1,false],[4615,4216,"2023-06-27",1,415.494438,419.780561,415.042761,419.165511,413.46056885,389.54140098,284871.5254644,455544.34247496,1,false],[4616,4217,"2023-06-28",1,418.089176,420.385999,417.474127,419.376935,414.02403229,389.83827196,285015.21256608,455774.11568992,1,false],[4617,4218,"2023-06-29",1,418.963699,421.193251,418.560073,421.029879,414.69125579,390.14863621,286138.57950928,457570.51655752,1,false],[4618,4219,"2023-06-30",1,424.230056,426.978556,423.912921,425.998322,415.76811923,390.5053495,289515.21212683,462970.16428655,1,false],[4619,4220,"2023-07-03",1,425.652357,426.767133,425.373662,426.488439,416.78910207,390.8633902,289848.30340887,463502.8179058,1,false],[4620,4221,"2023-07-05",1,424.681732,426.583579,424.672122,425.854169,417.65244178,391.21155715,289417.24346306,462813.5004345,1,false],[4621,4222,"2023-07-06",1,422.288807,422.942297,420.020814,422.519451,418.11596647,391.52307848,287150.91625168,459189.36658096,1,false],[4622,4223,"2023-07-07",1,421.529606,425.383273,421.212471,421.452725,418.43375299,391.82088591,286425.95235341,458030.06081386,1,false],[4623,4224,"2023-07-10",1,421.09715,422.692433,420.525346,422.519451,418.82286709,392.12634427,287150.91625168,459189.36658096,1,false],[4624,4225,"2023-07-11",1,423.278652,425.700407,422.308028,425.21029,419.43119308,392.45553776,288979.65308854,462113.74001053,1,false],[4625,4226,"2023-07-12",1,428.987075,430.034485,427.564775,428.6315,420.30741279,392.81549758,291304.76163411,465831.87239266,1,false],[4626,4227,"2023-07-13",1,430.438207,432.821522,430.00575,432.03349,421.42418204,393.20572636,293616.80796303,469529.11669589,1,false],[4627,4228,"2023-07-14",1,432.912818,433.763315,431.005205,431.764406,422.40896528,393.58939482,293433.93421138,469236.67924425,1,false],[4628,4229,"2023-07-17",1,431.620254,434.311093,431.572203,433.263588,423.44273887,393.98416291,294452.8020621,470865.97330714,1,false],[4629,4230,"2023-07-18",1,432.936843,437.126865,432.502849,436.482985,424.68466707,394.40703676,296640.75529393,474364.77760054,1,false],[4630,4231,"2023-07-19",1,437.271017,438.635657,436.40793,437.453609,425.90075678,394.83536086,297300.40674968,475419.6407996,1,false],[4631,4232,"2023-07-20",1,436.463765,437.357508,433.840197,434.551347,426.72462252,395.2305448,295327.98349075,472265.49524186,1,false],[4632,4233,"2023-07-21",1,436.261952,436.45896,434.541737,434.551347,427.47002485,395.62179657,295327.98349075,472265.49524186,1,false],[4633,4234,"2023-07-24",1,435.694954,437.299847,434.664747,436.492595,428.32931724,396.02847118,296647.28640226,474375.22163999,1,false],[4634,4235,"2023-07-25",1,436.223511,438.928766,436.175461,437.684253,429.22026351,396.44295657,297457.15606802,475670.30209346,1,false],[4635,4236,"2023-07-26",1,436.752069,439.173825,435.704564,437.751524,430.03276451,396.85398709,297502.87450593,475743.41145637,1,false],[4636,4237,"2023-07-27",1,441.124683,441.528309,433.945908,434.849261,430.49147846,397.23204952,295530.45056739,472589.26481183,1,false],[4637,4238,"2023-07-28",1,438.107099,439.933026,434.850991,439.106554,431.31196184,397.64871125,298423.7743725,477216.04275399,1,false],[4638,4239,"2023-07-31",1,439.577451,440.298211,438.265666,439.942636,432.13393081,398.06954633,298991.98895243,478124.68722724,1,false],[4639,4240,"2023-08-01",1,438.481895,439.423688,437.732304,438.683707,432.75771902,398.47366733,298136.40084876,476756.49741086,1,false],[4640,4241,"2023-08-02",1,435.579632,435.839106,431.831581,432.581268,432.74091416,398.81304644,293989.08657465,470124.43563861,1,false],[4641,4242,"2023-08-03",1,430.572749,433.215537,429.928869,431.34156,432.60764233,399.13671324,293146.56136725,468777.13498791,1,false],[4642,4243,"2023-08-04",1,433.148266,435.238472,428.871754,429.390701,432.30126697,399.43774794,291820.7266678,466656.96346355,1,false],[4643,4244,"2023-08-07",1,431.216628,433.287613,430.524698,433.138656,432.38101831,399.77308036,294367.8962946,470730.19862077,1,false],[4644,4245,"2023-08-08",1,430.611189,433.124433,427.91122,431.255069,432.27378504,400.08633398,293087.78071268,468683.13754611,1,false],[4645,4246,"2023-08-09",1,431.524153,431.687429,427.612825,428.372026,431.90218894,400.36778365,291128.41899079,465549.87898047,1,false],[4646,4247,"2023-08-10",1,430.716901,434.09006,427.362962,428.525789,431.58062704,400.64796281,291232.91876289,465716.98687197,1,false],[4647,4248,"2023-08-11",1,426.661421,429.285662,426.060788,428.275925,431.26589351,400.92286791,291063.1072279,465445.43749922,1,false],[4648,4249,"2023-08-14",1,427.362962,430.64002,427.055437,430.64002,431.20628651,401.21856096,292669.78366314,468014.70924048,1,false],[4649,4250,"2023-08-15",1,428.871754,429.227329,425.056528,425.623526,430.67459503,401.46139644,289260.49482434,462562.84022743,1,false],[4650,4251,"2023-08-16",1,425.21029,426.863234,422.394519,422.50023,429.89608408,401.67073806,287137.85335541,459168.47741528,1,false],[4651,4252,"2023-08-17",1,423.960972,424.220446,418.761886,419.280833,428.88510779,401.84596289,284949.90012357,455669.67312189,1,false],[4652,4253,"2023-08-18",1,416.474672,420.510931,416.128707,419.482646,427.98963523,402.02145227,285087.05543731,455889.00121061,1,false],[4653,4254,"2023-08-21",1,420.491711,422.951907,418.34865,422.211926,427.43937721,402.22235251,286941.9173871,458855.15188476,1,false],[4654,4255,"2023-08-22",1,423.980192,423.980192,420.510931,421.068319,426.83260976,402.40987456,286164.7039426,457612.2927153,1,false],[4655,4256,"2023-08-23",1,422.125435,426.373117,421.981283,425.758068,426.73027245,402.6421949,289351.93170017,462709.05895325,1,false],[4656,4257,"2023-08-24",1,427.353351,427.862689,419.823806,419.857442,426.07571717,402.81349089,285341.7727398,456296.32526973,1,false],[4657,4258,"2023-08-25",1,421.577657,424.095514,418.041125,422.817365,425.76539792,403.01253441,287353.38332831,459513.13615094,1,false],[4658,4259,"2023-08-28",1,424.998867,426.113643,422.820056,425.498594,425.73998802,403.2362763,289175.58905685,462427.06554106,1,false],[4659,4260,"2023-08-29",1,425.392883,431.927778,425.21029,431.649084,426.30275907,403.5189908,293355.55955221,469111.34859733,1,false],[4660,4261,"2023-08-30",1,431.985439,434.06123,431.283899,433.42696,426.98125439,403.81658253,294563.83226291,471043.5241513,1,false],[4661,4262,"2023-08-31",1,434.042009,435.176006,432.610098,432.792691,427.53472455,404.10490202,294132.77299671,470354.20776678,1,false],[4662,4263,"2023-09-01",1,435.502751,435.983258,432.148812,433.599943,428.1123644,404.39838502,294681.39425166,471231.52012169,1,false],[4663,4264,"2023-09-05",1,433.157877,433.475011,431.658695,431.725966,428.45651693,404.67030125,293407.80977807,469194.90308647,1,false],[4664,4265,"2023-09-06",1,430.918714,431.024425,426.507659,428.823703,428.49148703,404.9106336,291435.38583952,466040.75644194,1,false],[4665,4266,"2023-09-07",1,425.834949,428.179824,425.488984,427.507114,428.39773722,405.1354742,290540.61108588,464609.90238889,1,false],[4666,4267,"2023-09-08",1,427.555164,429.679006,427.199589,428.150993,428.37423777,405.36448434,290978.2014604,465309.66281285,1,false],[4667,4268,"2023-09-11",1,430.764951,431.274289,429.06386,430.966764,428.62114503,405.61923339,292891.84406476,468369.81092879,1,false],[4668,4269,"2023-09-12",1,429.525243,431.043646,428.026061,428.60267,428.6193855,405.8479243,291285.16830913,465800.54027432,1,false],[4669,4270,"2023-09-13",1,428.823703,430.255614,427.727474,429.102397,428.6653866,406.07931209,291624.7906995,466343.63793302,1,false],[4670,4271,"2023-09-14",1,431.562593,433.494231,430.260419,432.802301,429.05937845,406.34521248,294139.30410504,470364.65180623,1,false],[4671,4272,"2023-09-15",1,431.223734,431.551631,427.153948,427.58793,428.9192405,406.5565828,290595.53492049,464697.73230479,1,false],[4672,4273,"2023-09-18",1,427.27932,429.130977,426.806762,427.838675,428.8163295,406.76834491,290765.94519705,464970.23913838,1,false],[4673,4274,"2023-09-19",1,426.922491,427.510777,424.280023,426.951423,428.63871936,406.96917156,290162.95467403,464005.98368715,1,false],[4674,4275,"2023-09-20",1,428.205149,428.61502,422.823773,423.026298,428.10420304,407.12894396,287495.3775069,459740.20217524,1,false],[4675,4276,"2023-09-21",1,420.190949,420.451338,415.880062,416.034366,426.95469475,407.21755513,282743.54969065,452141.44945827,1,false],[4676,4277,"2023-09-22",1,417.056635,418.647902,414.6842,415.098894,425.82557087,407.29597641,282107.78809129,451124.78905573,1,false],[4677,4278,"2023-09-25",1,413.893389,416.883042,413.459407,416.844466,424.97022755,407.39098626,283294.10649154,453021.85698741,1,false],[4678,4279,"2023-09-26",1,413.816237,414.520252,409.891111,410.720499,423.61311054,407.42411574,279132.16144739,446366.39882794,1,false],[4679,4280,"2023-09-27",1,411.887428,412.446782,407.258287,410.884448,422.40085697,407.4585469,279243.58378655,446544.57674917,1,false],[4680,4281,"2023-09-28",1,410.334737,414.934849,409.74645,413.266526,421.53092068,407.51633774,280862.48175364,449133.3922117,1,false],[4681,4282,"2023-09-29",1,416.3044,416.477992,410.749431,412.263546,420.64831357,407.56357364,280180.84064742,448043.36487733,1,false],[4682,4283,"2023-10-02",1,411.434158,413.343678,409.351045,412.099597,419.83415009,407.6087082,280069.41830826,447865.18695609,1,false],[4683,4284,"2023-10-03",1,409.929687,412.160258,405.223394,406.583204,418.57215522,407.59850418,276320.39018517,441870.03335669,1,false],[4684,4285,"2023-10-04",1,407.046118,410.28642,405.589868,409.543926,417.71232387,407.61786161,278332.54378675,445087.71258207,1,false],[4685,4286,"2023-10-05",1,409.254604,410.228653,406.178251,409.389621,416.9196855,407.63549106,278227.67566286,444920.01565109,1,false],[4686,4287,"2023-10-06",1,406.949678,415.778799,405.628444,414.250219,416.6654506,407.70130925,281531.01510895,450202.45865234,1,false],[4687,4288,"2023-10-09",1,412.359986,417.471329,411.810372,416.90233,416.68801054,407.79286169,283333.43178314,453084.74292898,1,false],[4688,4289,"2023-10-10",1,417.529193,421.656843,417.133787,419.07224,416.91508001,407.90509431,284808.13701437,455442.97660574,1,false],[4689,4290,"2023-10-11",1,420.133085,421.039625,417.76065,420.78888,417.28401334,408.03329119,285974.79276881,457308.60156664,1,false],[4690,4291,"2023-10-12",1,421.396454,421.76775,415.880062,418.223564,417.37349436,408.13468693,284231.36335241,454520.64511556,1,false],[4691,4292,"2023-10-13",1,419.718391,420.914252,414.578116,416.140451,417.25606166,408.21434628,282815.6467382,452256.74143794,1,false],[4692,4293,"2023-10-16",1,418.377869,421.579691,418.136768,420.518846,417.56680302,408.33677911,285791.27338211,457015.13166573,1,false],[4693,4294,"2023-10-17",1,417.403821,422.544095,417.056635,420.499558,417.84611302,408.45780179,285778.16495157,456994.16968521,1,false],[4694,4295,"2023-10-18",1,418.734698,419.689459,413.816237,414.896369,417.56518502,408.52186713,281970.14889107,450904.68717345,1,false],[4695,4296,"2023-10-19",1,415.610029,417.413465,410.571016,411.250921,416.96382654,408.5490219,279492.64464631,446942.85546591,1,false],[4696,4297,"2023-10-20",1,410.816939,411.357006,406.091358,406.197443,415.93845668,408.5256231,276058.22089487,441450.79265943,1,false],[4697,4298,"2023-10-23",1,404.673684,409.341401,402.928112,405.493428,414.94369204,408.49545201,275579.76114154,440685.67710996,1,false],[4698,4299,"2023-10-24",1,407.605473,409.69823,405.763461,408.550589,414.33482509,408.49600063,277657.45621617,444008.16515117,1,false],[4699,4300,"2023-10-25",1,406.872526,406.901458,402.171055,402.687011,413.22550946,408.43819974,273672.47566385,437635.69481555,1,false],[4700,4301,"2023-10-26",1,401.626166,402.47002,396.948806,397.86499,411.76260284,408.33299367,270395.35375843,432395.17686214,1,false],[4701,4302,"2023-10-27",1,399.446613,399.842018,394.643879,396.061554,410.26726486,408.2108898,269169.71006659,430435.2229889,1,false],[4702,4303,"2023-10-30",1,398.839038,401.847979,397.546736,400.796779,409.36531383,408.13711755,272387.8440346,435581.41202995,1,false],[4703,4304,"2023-10-31",1,401.365777,403.632127,399.465901,403.313874,408.78898622,408.08912508,274098.50169505,438316.96244293,1,false],[4704,4305,"2023-11-01",1,404.278278,408.425217,403.747759,407.615117,408.67718915,408.08440858,277021.69461681,442991.50474863,1,false],[4705,4306,"2023-11-02",1,411.395582,415.576274,411.376294,415.426792,409.32000847,408.15746712,282330.6327696,451481.14489821,1,false],[4706,4307,"2023-11-03",1,417.722074,420.759947,417.596701,419.216901,410.26256967,408.26751124,284906.45092299,455600.19254646,1,false],[4707,4308,"2023-11-06",1,419.969136,420.624738,418.242852,420.181305,411.20721113,408.38605645,285561.87516815,456648.29591978,1,false],[4708,4309,"2023-11-07",1,420.181305,422.008851,419.043308,421.377166,412.17577826,408.51532122,286374.60125933,457947.94414618,1,false],[4709,4310,"2023-11-08",1,421.975097,422.495875,419.390493,421.685776,413.08149233,408.64637052,286584.3375071,458283.33800813,1,false],[4710,4311,"2023-11-09",1,422.823773,422.862349,417.972819,418.397157,413.58774611,408.74339327,284349.33990683,454709.30402706,1,false],[4711,4312,"2023-11-10",1,420.460982,425.234783,418.390888,424.926174,414.66759638,408.90441597,288786.56335142,461804.9659511,1,false],[4712,4313,"2023-11-13",1,423.595296,425.620545,422.814129,424.521124,415.60602758,409.0598061,288511.28495098,461364.76218653,1,false],[4713,4314,"2023-11-14",1,430.432922,434.039795,430.21111,432.757137,417.23946658,409.29560044,294108.60993475,470315.5680812,1,false],[4714,4315,"2023-11-15",1,434.088015,435.312808,432.824645,433.673321,418.80459557,409.53816482,294731.26310357,471311.26650321,1,false],[4715,4316,"2023-11-16",1,433.229695,434.521997,432.16885,434.203743,420.27118104,409.78359346,295091.74630249,471887.72314118,1,false],[4716,4317,"2023-11-17",1,434.213387,435.351384,433.297203,434.74381,421.64952665,410.03195382,295458.78439628,472474.66185621,1,false],[4717,4318,"2023-11-20",1,434.493065,438.924502,434.483421,438.090293,423.21531392,410.31114128,297733.10728816,476111.58177884,1,false],[4718,4319,"2023-11-21",1,437.052786,437.965884,435.872066,437.135532,424.54104898,410.57805064,297084.23657865,475073.95830899,1,false],[4719,4320,"2023-11-22",1,438.784664,440.13483,437.732981,438.82324,425.90125765,410.8590973,298231.22968729,476908.1402991,1,false],[4720,4321,"2023-11-24",1,438.87146,439.286154,438.543563,439.093273,427.15764006,411.14003437,298414.74839438,477201.60911321,1,false],[4721,4322,"2023-11-27",1,438.46641,439.276606,437.916603,438.302461,428.21905158,411.41030727,297877.30002403,476342.1635646,1,false],[4722,4323,"2023-11-28",1,437.9167,440.028745,437.357345,438.736443,429.22070791,411.68220912,298172.24107027,476813.81029995,1,false],[4723,4324,"2023-11-29",1,440.877421,442.005774,438.032428,438.427834,430.09757706,411.94833474,297962.50550212,476478.41752479,1,false],[4724,4325,"2023-11-30",1,439.266866,440.501303,437.203041,440.154118,431.05534286,412.2289893,299135.71547183,478354.52347594,1,false],[4725,4326,"2023-12-01",1,439.546543,443.288432,438.958256,442.758009,432.16988249,412.53276064,300905.36106968,481184.40280128,1,false],[4726,4327,"2023-12-04",1,439.382594,442.777876,438.167445,440.433795,432.95692178,412.81038287,299325.78839419,478658.47328032,1,false],[4727,4328,"2023-12-05",1,439.054697,441.301759,438.678579,440.346999,433.66073866,413.08437905,299266.80045678,478564.14436797,1,false],[4728,4329,"2023-12-06",1,442.478332,442.507264,438.138513,438.572495,434.12852498,413.33799215,298060.81941074,476635.63346551,1,false],[4729,4330,"2023-12-07",1,440.645964,442.565128,440.048033,441.918978,434.87047288,413.62238006,300335.14230261,480272.55338814,1,false],[4730,4331,"2023-12-08",1,441.176386,444.344454,440.935285,443.818854,435.72269966,413.92284249,301626.32814713,482337.31716401,1,false],[4731,4332,"2023-12-11",1,443.327008,445.71873,443.114839,445.545138,436.65816998,414.2374922,302799.53811684,484213.42311516,1,false],[4732,4333,"2023-12-12",1,445.197952,447.676471,444.204616,447.580031,437.69834722,414.56925875,304182.48365471,486424.92184147,1,false],[4733,4334,"2023-12-13",1,447.956148,454.002867,447.599319,453.752218,439.22728729,414.95913895,308377.19977519,493132.78495225,1,false],[4734,4335,"2023-12-14",1,455.681027,456.867244,452.546713,455.208469,440.7493046,415.35962979,309366.89103781,494715.42208929,1,false],[4735,4336,"2023-12-15",1,454.613992,455.785653,452.615681,454.459062,442.05499578,415.74867887,308857.58216177,493900.97502697,1,false],[4736,4337,"2023-12-18",1,456.056781,457.99341,455.004126,457.015412,443.47979732,416.15929313,310594.91814245,496679.18733052,1,false],[4737,4338,"2023-12-19",1,457.557668,459.87194,457.480203,459.794475,445.03357615,416.59347404,312483.61340815,499699.44160672,1,false],[4738,4339,"2023-12-20",1,458.942358,460.816047,452.996907,453.422965,445.83256556,416.95993664,308153.4342174,492774.95651108,1,false],[4739,4340,"2023-12-21",1,456.395691,457.988568,453.984588,457.722282,446.96491951,417.36553212,311075.31819904,497447.40566174,1,false],[4740,4341,"2023-12-22",1,458.845527,460.317365,456.753967,458.642181,448.07703965,417.77624504,311700.49614075,498447.14150379,1,false],[4741,4342,"2023-12-26",1,459.048873,461.479342,458.971408,460.57881,449.26768445,418.20214121,313016.65990664,500551.84802489,1,false],[4742,4343,"2023-12-27",1,460.375464,461.556807,459.842891,461.41156,450.42424402,418.63208567,313582.61000655,501456.87131818,1,false],[4743,4344,"2023-12-28",1,461.769837,462.418607,461.169482,461.585857,451.48725478,419.05948638,313701.06501053,501646.29532892,1,false],[4744,4345,"2023-12-29",1,461.392194,461.915084,458.303271,460.249583,452.32176223,419.46933809,312792.91201887,500194.04784023,1,false],[4745,4346,"2024-01-02",1,457.199392,458.661547,455.582307,457.673866,452.8314864,419.84948265,311042.413918,497394.78769985,1,false],[4746,4347,"2024-01-03",1,455.524208,456.260127,453.335817,453.936172,452.93669455,420.18865369,308502.21782944,493332.70408151,1,false],[4747,4348,"2024-01-04",1,453.461698,456.037414,452.251305,452.474017,452.89263002,420.50990108,307508.51411484,491743.65054397,1,false],[4748,4349,"2024-01-05",1,452.677363,455.533891,451.65095,453.093738,452.91178316,420.83411836,307929.68632963,492417.15632642,1,false],[4749,4350,"2024-01-08",1,453.587579,459.707327,453.461698,459.562079,453.54514467,421.21947121,312325.67340285,499446.87625905,1,false],[4750,4351,"2024-01-09",1,456.918581,459.881623,456.415057,458.864893,454.05178737,421.59405252,311851.85474616,498689.18238964,1,false],[4751,4352,"2024-01-10",1,459.136021,462.319936,458.85521,461.459976,454.75732914,421.99072837,313615.51428759,501509.48928007,1,false],[4752,4353,"2024-01-11",1,462.45734,462.970547,457.296223,461.25663,455.37631018,422.38143386,313477.31712276,501288.49514426,1,false],[4753,4354,"2024-01-12",1,462.699419,463.435338,460.172118,461.576174,455.9667734,422.77143128,313694.48429025,501635.7719539,1,false],[4754,4355,"2024-01-16",1,460.201167,461.508198,458.070875,459.881623,456.33961622,423.14068692,312542.84057033,499794.1530687,1,false],[4755,4356,"2024-01-17",1,456.870165,457.80943,454.981952,457.325273,456.43348829,423.48083205,310805.50458965,497015.94076514,1,false],[4756,4357,"2024-01-18",1,458.990774,461.944133,457.451154,461.392194,456.90574598,423.85805953,313569.44856598,501435.82456813,1,false],[4757,4358,"2024-01-19",1,462.515439,467.424793,461.438092,467.143982,457.88081608,424.28876523,317478.45486232,507686.80279453,1,false],[4758,4359,"2024-01-22",1,468.673919,469.84558,467.482892,468.131663,458.85708721,424.72501297,318149.69852565,508760.20334851,1,false],[4759,4360,"2024-01-23",1,468.673919,469.734224,467.589407,469.496987,459.870411,425.17050525,319077.59435778,510244.02204906,1,false],[4760,4361,"2024-01-24",1,472.353514,473.283096,469.518193,470.010193,460.83610453,425.61667129,319426.37729021,510801.7685327,1,false],[4761,4362,"2024-01-25",1,472.125961,472.83283,470.010193,472.566544,461.95328924,426.08383421,321163.71395051,513579.98192304,1,false],[4762,4363,"2024-01-26",1,472.140485,473.622006,471.123755,471.966189,462.90689874,426.54037505,320755.70317628,512927.52289063,1,false],[4763,4364,"2024-01-29",1,472.276049,475.844288,471.733793,475.703883,464.12565914,427.02956418,323295.89926484,516989.60650897,1,false],[4764,4365,"2024-01-30",1,475.016379,476.042793,474.580638,475.335923,465.19330332,427.51022447,323045.82781631,516589.71173743,1,false],[4765,4366,"2024-01-31",1,473.137849,473.584533,467.560357,467.579724,465.42058148,427.90892596,317774.59203247,508160.362278,1,false],[4766,4367,"2024-02-01",1,469.274274,473.728521,468.470573,473.699472,466.20904724,428.36455328,321933.66977734,514811.23527593,1,false],[4767,4368,"2024-02-02",1,474.135213,480.332426,473.796303,478.686292,467.39735627,428.8652671,325322.79169538,520230.85492097,1,false],[4768,4369,"2024-02-05",1,478.052045,478.713211,474.696836,476.943325,468.30649615,429.34365574,324138.24369442,518336.61807387,1,false],[4769,4370,"2024-02-06",1,477.88259,478.657242,476.459168,478.328015,469.26092651,429.8310623,325079.30096713,519841.48352446,1,false],[4770,4371,"2024-02-07",1,480.564822,482.733846,479.664289,482.317471,470.50440694,430.35331512,327790.59850156,524177.17924049,1,false],[4771,4372,"2024-02-08",1,482.317471,482.908143,481.504087,482.5305,471.64974914,430.87249109,327935.37638668,524408.69675132,1,false],[4772,4373,"2024-02-09",1,483.034024,485.754988,482.695114,485.319246,472.95160598,431.41424984,329830.65237267,527439.47440254,1,false],[4773,4374,"2024-02-12",1,485.290197,487.54637,484.389664,485.106217,474.10918798,431.94849827,329685.87448755,527207.95689171,1,false],[4774,4375,"2024-02-13",1,478.860588,481.339473,475.166468,478.424847,474.52020313,432.4109495,325145.10952921,519946.71944825,1,false],[4775,4376,"2024-02-14",1,481.048979,483.256736,478.734707,482.772579,475.30614369,432.91206025,328099.89711228,524671.78547401,1,false],[4776,4377,"2024-02-15",1,483.469765,486.287561,482.99045,486.103581,476.33447105,433.44132911,330363.69887116,528291.88082072,1,false],[4777,4378,"2024-02-16",1,485.803403,486.936331,482.946875,483.682795,477.03431143,433.94124419,328718.4943337,525660.99794104,1,false],[4778,4379,"2024-02-20",1,481.949512,482.617649,478.783123,481.01993,477.41389415,434.40968883,326908.76907065,522767.02633867,1,false],[4779,4380,"2024-02-21",1,479.722388,481.610601,477.921323,481.455671,477.79882528,434.87780805,327204.90556118,523240.58473536,1,false],[4780,4381,"2024-02-22",1,488.04021,492.378259,487.081579,491.419628,479.09604458,435.44041323,333976.56867697,534069.30065043,1,false],[4781,4382,"2024-02-23",1,493.133544,493.966295,491.032302,491.758538,480.30199634,436.00079258,334206.89728503,534437.62421011,1,false],[4782,4383,"2024-02-26",1,492.194279,492.630021,489.831592,489.957473,481.22156554,436.53767497,332982.86496237,532480.24711288,1,false],[4783,4384,"2024-02-27",1,490.644976,491.090401,488.756763,490.867688,482.14024387,437.07827211,333601.46150418,533469.45849312,1,false],[4784,4385,"2024-02-28",1,489.318385,490.795065,488.960109,490.218918,482.90964141,437.60703476,333160.54712853,532764.38258561,1,false],[4785,4386,"2024-02-29",1,491.971567,493.588652,489.337751,491.98125,483.77360413,438.14807173,334358.25589044,534679.66509596,1,false],[4786,4387,"2024-03-01",1,492.852733,497.026169,492.446041,496.60011,484.99517612,438.72968405,337497.30635995,539699.38996947,1,false],[4787,4388,"2024-03-04",1,495.806093,497.907335,495.777043,496.067537,486.04968668,439.30020995,337135.36130734,539120.595649,1,false],[4788,4389,"2024-03-05",1,494.07281,494.518234,488.911693,491.109767,486.53159909,439.81572793,333765.98222977,533732.54721581,1,false],[4789,4390,"2024-03-06",1,494.372987,495.843857,492.310477,493.598335,487.20462156,440.35087825,335457.25248884,536437.09480742,1,false],[4790,4391,"2024-03-07",1,496.880922,499.543787,493.651883,498.498007,488.28018208,440.92945664,338787.1472447,541762.00299049,1,false],[4791,4392,"2024-03-08",1,499.127411,501.800056,494.934609,495.505915,488.96834712,441.47250598,336753.67409387,538510.23120346,1,false],[4792,4393,"2024-03-11",1,494.305205,495.660845,492.387942,495.079857,489.55039568,442.00591246,336464.11832363,538047.1961818,1,false],[4793,4394,"2024-03-12",1,497.181099,500.986575,494.673165,500.405587,490.58422342,442.58700375,340083.56884973,543835.13938653,1,false],[4794,4395,"2024-03-13",1,500.72513,500.899427,498.188146,499.621252,491.44489281,443.15450871,339550.52235124,542982.73296835,1,false],[4795,4396,"2024-03-14",1,500.589566,500.739655,495.602746,498.633571,492.12952883,443.70653918,338879.27868792,541909.33241436,1,false],[4796,4397,"2024-03-15",1,495.578701,497.025972,493.550579,495.209598,492.42286875,444.21900742,336552.29236375,538188.19723505,1,false],[4797,4398,"2024-03-18",1,499.260015,500.697573,497.744751,498.152707,492.96856763,444.75566115,338552.47589135,541386.73485099,1,false],[4798,4399,"2024-03-19",1,497.463068,501.197805,496.462605,500.920978,493.72594005,445.31452002,340433.83674279,544395.26050349,1,false],[4799,4400,"2024-03-20",1,500.979257,505.690173,500.309044,505.554188,494.85243985,445.91391971,343582.63969976,549430.5807949,1,false],[4800,4401,"2024-03-21",1,508.380738,509.080091,506.94318,507.224864,496.03076596,446.52397885,344718.05759123,551246.2525998,1,false],[4801,4402,"2024-03-22",1,507.137445,507.61825,506.030136,506.263254,497.00528863,447.1183995,344064.53219276,550201.18571412,1,false],[4802,4403,"2024-03-25",1,504.893689,506.01071,504.709137,504.864549,497.75378962,447.69298805,343113.9501039,548681.08891984,1,false],[4803,4404,"2024-03-26",1,506.28268,506.622643,503.533836,503.932079,498.34219813,448.252581,342480.22871132,547667.69105699,1,false],[4804,4405,"2024-03-27",1,506.748915,508.2059,504.587722,508.167047,499.27789802,448.84874484,345358.38009256,552270.20644133,1,false],[4805,4406,"2024-03-28",1,508.2059,509.565752,507.788231,508.069915,500.11523297,449.43801021,345292.36764572,552164.64448093,1,false],[4806,4407,"2024-04-01",1,508.80812,509.342348,506.030136,507.186011,500.7886404,450.01261719,344691.65247657,551204.02759828,1,false],[4807,4408,"2024-04-02",1,503.378425,504.097204,501.668896,503.961218,501.09079065,450.54941918,342500.0320376,547699.35899304,1,false],[4808,4409,"2024-04-03",1,502.873337,506.01071,502.819914,504.514873,501.41689373,451.08638887,342876.30475159,548301.06499297,1,false],[4809,4410,"2024-04-04",1,508.50701,508.844448,498.050718,498.356685,501.12544528,451.55674008,338691.1025734,541608.41583726,1,false],[4810,4411,"2024-04-05",1,499.706824,505.515335,499.269728,503.562976,501.35759106,452.07421506,342229.38046187,547266.55408597,1,false],[4811,4412,"2024-04-08",1,504.262329,505.262791,503.038462,503.84466,501.59445477,452.58934387,342420.81737325,547572.68507527,1,false],[4812,4413,"2024-04-09",1,505.573615,505.816445,499.599978,504.427454,501.86426422,453.10514596,342816.89341351,548206.05901125,1,false],[4813,4414,"2024-04-10",1,498.754927,501.358073,497.404788,499.376574,501.62734134,453.56555818,339384.23530405,542716.81968183,1,false],[4814,4415,"2024-04-11",1,500.891838,504.582865,497.395075,503.145307,501.7719095,454.05888901,341945.52598901,546812.63613474,1,false],[4815,4416,"2024-04-12",1,499.619405,501.022966,494.481106,496.200348,501.2412846,454.47820701,337225.62176812,539264.93314357,1,false],[4816,4417,"2024-04-15",1,500.35761,500.522735,489.13883,489.983881,500.16915092,454.8314973,333000.81225776,532508.94702898,1,false],[4817,4418,"2024-04-16",1,490.459829,491.975093,487.808117,489.090264,499.11401883,455.17238055,332393.49597984,531537.77416765,1,false],[4818,4419,"2024-04-17",1,491.537997,491.703122,484.806729,486.195721,497.88370475,455.48107051,330426.31867567,528392.01753191,1,false],[4819,4420,"2024-04-18",1,487.584713,489.673057,484.262788,485.195258,496.67528125,455.77673406,329746.38816254,527304.72564471,1,false],[4820,4421,"2024-04-19",1,485.117553,486.103445,479.69757,480.96029,495.17861542,456.02731671,326868.2367813,522702.21026037,1,false],[4821,4422,"2024-04-22",1,483.553723,487.973242,481.222547,485.389523,494.2463209,456.31947797,329878.41373583,527515.85065229,1,false],[4822,4423,"2024-04-23",1,487.390448,491.57685,485.207691,491.149468,493.95138253,456.66604503,333792.96365867,533775.69381415,1,false],[4823,4424,"2024-04-24",1,492.033372,492.820144,488.701734,490.916351,493.66233191,457.0068441,333634.53365033,533522.34489183,1,false],[4824,4425,"2024-04-25",1,484.865009,489.809043,483.223473,489.051411,493.22319659,457.32569551,332367.09086519,531495.54916613,1,false],[4825,4426,"2024-04-26",1,491.829394,495.258165,491.198034,493.684621,493.26714177,457.68747586,335515.89382216,536530.86945754,1,false],[4826,4427,"2024-04-29",1,495.462142,496.103216,492.703585,495.433003,493.47341427,458.06305325,336704.12194294,538430.99126547,1,false],[4827,4428,"2024-04-30",1,493.976018,494.947341,487.584713,487.584713,492.91258557,458.3568011,331370.29965577,529901.5583475,1,false],[4828,4429,"2024-05-01",1,487.001919,493.616629,485.530365,486.001456,492.25438276,458.6318723,330294.29310238,528180.89252432,1,false],[4829,4430,"2024-05-02",1,489.692484,491.382586,485.224398,490.547248,492.09179849,458.94943822,333383.68540089,533121.2079208,1,false],[4830,4431,"2024-05-03",1,496.501458,497.851597,493.976018,496.62773,492.52379197,459.3243466,337516.07734975,539729.40707348,1,false],[4831,4432,"2024-05-06",1,499.017184,501.795168,498.580089,501.756315,493.40307988,459.74655524,341001.54500891,545303.09531915,1,false],[4832,4433,"2024-05-07",1,502.717925,503.698961,501.639757,502.309969,494.25135503,460.1700718,341377.81704327,545904.80023229,1,false],[4833,4434,"2024-05-08",1,500.483882,502.892763,500.367323,502.358536,495.02346751,460.58985751,341410.82394631,545957.58229928,1,false],[4834,4435,"2024-05-09",1,502.543087,505.289406,501.887444,505.253078,495.99771612,461.03426766,343378.00057087,549103.33784823,1,false],[4835,4436,"2024-05-10",1,506.846048,507.647389,504.689711,505.903864,496.94115878,461.48073131,343820.28505207,549810.60472177,1,false],[4836,4437,"2024-05-13",1,507.57454,507.681386,504.835409,505.971857,497.80122528,461.92342908,343866.49417263,549884.49874613,1,false],[4837,4438,"2024-05-14",1,506.166122,508.80812,505.631894,508.293319,498.8004723,462.38482102,345444.1965453,552407.43742457,1,false],[4838,4439,"2024-05-15",1,510.750766,514.878889,510.119406,514.587492,500.30399798,462.90425058,349721.81628498,559247.8735422,1,false],[4839,4440,"2024-05-16",1,514.684624,516.279342,513.383051,513.52875,501.56349818,463.40797694,349002.27843967,558097.24469611,1,false],[4840,4441,"2024-05-17",1,513.645309,514.334948,512.198037,514.266955,502.77335121,463.91403642,349503.97425895,558899.51755137,1,false],[4841,4442,"2024-05-20",1,514.383514,516.316544,513.994985,514.859462,503.92440938,464.42095608,349906.65140797,559543.44746603,1,false],[4842,4443,"2024-05-21",1,514.10183,516.277594,513.897853,516.122182,505.08610201,464.93539614,350764.81593534,560915.75729839,1,false],[4843,4444,"2024-05-22",1,515.432543,516.141609,512.470008,514.636058,505.99562163,465.42993009,349754.8225084,559300.6545224,1,false],[4844,4445,"2024-05-23",1,517.676299,517.783145,509.672598,510.877038,506.46051842,465.88214012,347200.13293221,555215.39404816,1,false],[4845,4446,"2024-05-24",1,512.712839,515.06344,511.771627,514.257242,507.20306353,466.36348442,349497.37315019,558888.96157269,1,false],[4846,4447,"2024-05-28",1,515.06344,515.296558,511.99406,514.616632,507.90911767,466.84361524,349741.62029088,559279.54256503,1,false],[4847,4448,"2024-05-29",1,510.605068,512.188324,510.303958,511.013023,508.2047277,467.28311183,347292.5504937,555363.18101008,1,false],[4848,4449,"2024-05-30",1,509.478333,510.138833,506.379813,507.623106,508.14933516,467.68450481,344988.70916696,551679.05750687,1,false],[4849,4450,"2024-05-31",1,508.575003,512.372876,503.494983,512.246604,508.53955124,468.12790878,348130.91169479,556703.82290639,1,false],[4850,4451,"2024-06-03",1,513.849286,514.13097,507.613393,512.664272,508.93238179,468.57105667,348414.76548804,557157.73977083,1,false],[4851,4452,"2024-06-04",1,511.3627,513.975558,509.905715,513.237353,509.34237904,469.01549743,348804.24041954,557780.55772812,1,false],[4852,4453,"2024-06-05",1,515.549102,519.356688,513.563135,519.337261,510.29427256,469.5162115,352949.83458593,564409.86883816,1,false],[4853,4454,"2024-06-06",1,519.638371,520.065754,517.404329,519.327548,511.15458451,470.01184669,352943.23347717,564399.31285948,1,false],[4854,4455,"2024-06-07",1,518.356225,521.493598,517.263487,518.696188,511.87283246,470.49626799,352514.15121348,563713.1579433,1,false],[4855,4456,"2024-06-10",1,517.88999,520.619408,517.297483,520.298871,512.67531232,470.99181628,353603.3599844,565454.93572385,1,false],[4856,4457,"2024-06-11",1,518.754468,521.610157,516.792395,521.551878,513.52069953,471.49490147,354454.923403,566816.68957752,1,false],[4857,4458,"2024-06-12",1,526.097669,528.516264,524.80581,525.835412,514.69352929,472.03560307,357366.08100766,571471.98594206,1,false],[4858,4459,"2024-06-13",1,527.57408,527.744062,524.11617,526.894154,515.85549355,472.5814593,358085.61885297,572622.61478815,1,false],[4859,4460,"2024-06-14",1,525.369177,527.24383,524.368714,527.214691,516.93732188,473.12507354,358303.460879,572970.97077897,1,false],[4860,4461,"2024-06-17",1,526.534765,532.799798,526.075523,531.410806,518.31574894,473.70503108,361155.20714558,577531.26116179,1,false],[4861,4462,"2024-06-18",1,531.469085,532.887217,531.051417,532.760945,519.69148189,474.29265212,362072.78301102,578998.57697587,1,false],[4862,4463,"2024-06-20",1,533.683702,534.344201,529.545866,531.313674,520.79835733,474.86002547,361089.19469874,577425.69920139,1,false],[4863,4464,"2024-06-21",1,530.494181,531.712252,529.149431,530.601372,521.73197778,475.41466573,360605.10296885,576651.57743393,1,false],[4864,4465,"2024-06-24",1,530.425969,532.979046,528.759649,528.876583,522.41241637,475.94662511,359432.90902483,574777.09623189,1,false],[4865,4466,"2024-06-25",1,530.094654,531.273747,528.584246,530.913198,523.22201462,476.49355618,360817.0248612,576990.46640836,1,false],[4866,4467,"2024-06-26",1,529.802317,532.287181,529.159176,531.575828,524.01761589,477.04163849,361267.35871254,577710.60520731,1,false],[4867,4468,"2024-06-27",1,531.439404,532.98879,530.698817,532.413861,524.81725829,477.59260588,361836.899223,578621.37000532,1,false],[4868,4469,"2024-06-28",1,533.183682,536.223986,529.081219,530.318779,525.34121264,478.11724441,360413.04828667,576344.4585537,1,false],[4869,4470,"2024-07-01",1,531.692763,531.936377,528.662203,531.410171,525.91920867,478.64752229,361154.77558952,577530.57105097,1,false],[4870,4471,"2024-07-02",1,529.812062,534.986426,529.763339,534.986426,526.78275318,479.2081084,363585.2551747,581417.20458771,1,false],[4871,4472,"2024-07-03",1,534.6746,537.734394,534.635622,537.373845,527.79142859,479.78687195,365207.78297006,584011.8245887,1,false],[4872,4473,"2024-07-05",1,537.675927,540.872144,537.04253,540.472617,528.99916082,480.39071021,367313.75753987,587379.53499467,1,false],[4873,4474,"2024-07-08",1,541.252182,542.04159,540.034112,541.096269,530.15126636,480.99474562,367737.60132457,588057.31294352,1,false],[4874,4475,"2024-07-09",1,542.051237,542.947737,541.330139,541.622476,531.24376252,481.59800661,368095.21994267,588629.18876711,1,false],[4875,4476,"2024-07-10",1,542.840547,547.323047,542.54821,546.981987,532.74264104,482.24859348,371737.62857183,594453.84478105,1,false],[4876,4477,"2024-07-11",1,547.098922,547.966188,541.63222,542.265617,533.64959113,482.8457778,368532.30876069,589328.14714101,1,false],[4877,4478,"2024-07-12",1,543.386242,549.27196,542.918503,545.68596,534.79591198,483.47105324,370856.82807932,593045.33727732,1,false],[4878,4479,"2024-07-15",1,547.673851,550.409249,545.335156,547.186623,535.97597969,484.10503901,371876.70244112,594676.24087428,1,false],[4879,4480,"2024-07-16",1,548.487523,550.723901,547.742063,550.431564,537.35270201,484.76500443,374082.01578025,598202.80609834,1,false],[4880,4481,"2024-07-17",1,544.526357,546.192677,542.392297,542.713867,537.86328915,485.34161003,368836.9465659,589815.30017759,1,false],[4881,4482,"2024-07-18",1,544.243764,545.227965,536.370155,538.543193,537.9280419,485.87097902,366002.49040618,585282.65878618,1,false],[4882,4483,"2024-07-19",1,538.309323,539.926921,533.914524,534.966937,537.64603191,486.35949601,363572.01014138,581396.02416266,1,false],[4883,4484,"2024-07-22",1,538.874508,541.086525,536.945084,540.482362,537.91615858,486.89803199,367320.38039634,587390.1257506,1,false],[4884,4485,"2024-07-23",1,540.375171,542.514104,539.142484,539.634584,538.07981815,487.4227738,366744.21702941,586468.77019667,1,false],[4885,4486,"2024-07-24",1,534.840258,535.142339,526.489165,527.405154,537.06318347,487.82060843,358432.90255283,573177.96381591,1,false],[4886,4487,"2024-07-25",1,527.522089,533.471146,523.721708,524.657186,535.8816599,488.18714154,356565.33994201,570191.50323446,1,false],[4887,4488,"2024-07-26",1,528.428333,533.212915,527.658513,530.53316,535.37227895,488.60849496,360558.74501242,576577.44540285,1,false],[4888,4489,"2024-07-29",1,532.072801,533.076491,528.857094,530.844986,534.9411082,489.02875855,360770.66690477,576916.33437728,1,false],[4889,4490,"2024-07-30",1,532.306671,533.359084,524.759504,528.155485,534.29485837,489.41807921,358942.83939392,573993.41507099,1,false],[4890,4491,"2024-07-31",1,534.957193,539.361737,533.592856,536.740448,534.52777167,489.88894855,364777.31632889,583323.45588393,1,false],[4891,4492,"2024-08-01",1,538.455492,540.695573,525.651132,529.139687,534.01462075,490.27950317,359611.71867369,575063.03468708,1,false],[4892,4493,"2024-08-02",1,522.065132,523.273458,515.097767,519.28793,532.61207877,490.56814423,352916.30845638,564356.2564646,1,false],[4893,4494,"2024-08-05",1,498.570983,510.205995,497.235977,504.164364,529.9027726,490.70343,342638.09327927,547920.13577111,1,false],[4894,4495,"2024-08-06",1,505.957364,516.218392,504.641847,508.812522,527.89417731,490.88361997,345797.05513398,552971.70138007,1,false],[4895,4496,"2024-08-07",1,514.971087,518.011392,504.819101,505.411668,525.75298594,491.02817766,343485.78084868,549275.6916688,1,false],[4896,4497,"2024-08-08",1,510.527565,517.719055,508.51044,517.095403,524.92845424,491.28755304,351426.23235346,561973.44288772,1,false],[4897,4498,"2024-08-09",1,516.276859,520.856805,515.058789,519.375631,524.39961393,491.5670364,352975.91144613,564451.56892074,1,false],[4898,4499,"2024-08-12",1,520.564468,522.045642,517.38774,519.648479,523.94712489,491.84645374,353161.34327184,564748.09704505,1,false],[4899,4500,"2024-08-13",1,522.825208,528.428333,522.581594,528.194464,524.35163337,492.20812548,358969.33014017,574035.77700789,1,false],[4900,4501,"2024-08-14",1,528.983774,531.039877,526.323507,529.860785,524.87631448,492.58277881,360101.78830461,575846.71584798,1,false],[4901,4502,"2024-08-15",1,535.46391,539.225313,534.859747,538.94272,526.21597215,493.04407176,366274.01528828,585716.86021674,1,false],[4902,4503,"2024-08-16",1,537.334867,540.842911,537.178954,540.151046,527.54312204,493.51279787,367095.21279105,587030.05526433,1,false],[4903,4504,"2024-08-19",1,540.560318,545.315666,539.712541,545.315666,529.23574527,494.02824929,370605.17040739,592642.90594095,1,false],[4904,4505,"2024-08-20",1,544.867416,546.514248,543.089033,544.428911,530.68271344,494.52974842,370002.51765345,591679.19062371,1,false],[4905,4506,"2024-08-21",1,545.471579,547.751808,540.560318,546.299868,532.17006149,495.04487398,371274.04968717,593712.52555704,1,false],[4906,4507,"2024-08-22",1,548.190313,548.794477,540.803932,542.012259,533.10741364,495.51221115,368360.12264792,589052.80052853,1,false],[4907,4508,"2024-08-23",1,545.23771,548.706775,543.054927,547.771297,534.50397396,496.03220205,372274.05615918,595311.65797303,1,false],[4908,4509,"2024-08-26",1,548.794477,549.50583,544.769971,546.465525,535.64316929,496.53402616,371386.6328102,593892.55971338,1,false],[4909,4510,"2024-08-27",1,545.198732,547.703085,544.058617,547.215857,536.74533003,497.03832298,371896.5703309,594708.01205526,1,false],[4910,4511,"2024-08-28",1,546.874797,547.303558,540.8624,544.039128,537.43997745,497.50599269,369737.6149482,591255.57886228,1,false],[4911,4512,"2024-08-29",1,545.997786,549.281705,542.947737,544.087851,538.07310827,497.96949376,369770.72787131,591308.53046831,1,false],[4912,4513,"2024-08-30",1,546.446036,549.788422,542.908759,549.281705,539.14059367,498.48006303,373300.55337744,596953.15232591,1,false],[4913,4514,"2024-09-03",1,546.153699,546.485014,535.473655,537.978008,539.02987123,498.87307741,365618.38172144,584668.4221125,1,false],[4914,4515,"2024-09-04",1,536.14603,540.267981,535.424932,536.876872,538.82482368,499.25122462,364870.03224175,583471.71994609,1,false],[4915,4516,"2024-09-05",1,536.818405,539.653586,533.125214,535.5711,538.51494523,499.61261641,363982.60889276,582052.62168645,1,false],[4916,4517,"2024-09-06",1,535.892671,537.510269,525.660877,526.557377,537.37612921,499.88072348,357856.73986552,572256.60934877,1,false],[4917,4518,"2024-09-09",1,530.737795,533.719633,528.818116,532.452839,536.90724443,500.20482413,361863.38928964,578663.73085542,1,false],[4918,4519,"2024-09-10",1,534.35303,535.12285,529.500236,534.772046,536.7038922,500.54877659,363439.55912857,581184.21882534,1,false],[4919,4520,"2024-09-11",1,534.684345,541.174226,526.167594,540.258237,537.04240123,500.9438956,367168.06149373,587146.5492323,1,false],[4920,4521,"2024-09-12",1,540.833166,545.111031,538.621149,544.808949,537.78207244,501.38036379,370260.79750223,592092.21162921,1,false],[4921,4522,"2024-09-13",1,545.413112,548.648308,545.159753,547.654362,538.7222905,501.84080159,372194.58527964,595184.57433592,1,false],[4922,4523,"2024-09-16",1,547.391259,548.726265,545.598259,548.463161,539.64999245,502.30470566,372744.25790031,596063.56795295,1,false],[4923,4524,"2024-09-17",1,550.665433,552.107629,546.470398,548.687286,540.51068707,502.76622387,372896.57680291,596307.14447124,1,false],[4924,4525,"2024-09-18",1,549.340172,554.163732,546.504504,547.059944,541.13442583,503.20695741,371790.60938473,594538.56756805,1,false],[4925,4526,"2024-09-19",1,556.424472,558.246706,553.569314,556.395238,542.58783651,503.73619403,378135.02316079,604684.05963607,1,false],[4926,4527,"2024-09-20",1,555.032222,556.469066,552.422445,555.432975,543.81118303,504.25058986,377481.05397317,603638.28307736,1,false],[4927,4528,"2024-09-23",1,556.498389,557.468503,555.286358,556.820946,545.05020808,504.77367798,378424.34106549,605146.71428169,1,false],[4928,4529,"2024-09-24",1,557.612676,558.472828,554.797636,558.414181,546.3229674,505.30741433,379507.12882584,606878.22408256,1,false],[4929,4530,"2024-09-25",1,558.25779,558.990874,556.078088,557.182601,547.35721822,505.82358534,378670.12753608,605539.75685044,1,false],[4930,4531,"2024-09-26",1,561.424711,561.747268,557.045758,559.391626,548.5033523,506.35660067,380171.41594131,607940.50026737,1,false],[4931,4532,"2024-09-27",1,560.457041,561.26832,557.55403,558.580347,549.46306608,506.87623994,379620.05787334,607058.81141435,1,false],[4932,4533,"2024-09-30",1,557.55403,561.424711,555.266809,560.818695,550.54455455,507.41298078,381141.27465417,609491.42273645,1,false],[4933,4534,"2024-10-01",1,560.466815,561.114079,553.233724,555.794629,551.04456164,507.89439022,377726.83976414,604031.32455933,1,false],[4934,4535,"2024-10-02",1,554.905154,557.045758,552.520189,556.029216,551.51929062,508.37334371,377886.26880778,604286.27106104,1,false],[4935,4536,"2024-10-03",1,554.563049,556.950458,552.735227,555.012673,551.85199371,508.83741664,377195.41007177,603181.50361148,1,false],[4936,4537,"2024-10-04",1,559.440498,560.427717,555.286358,560.056288,552.63335507,509.34705715,380623.13077206,608662.84742097,1,false],[4937,4538,"2024-10-07",1,558.414181,559.059197,553.849514,554.993125,552.85809506,509.80124688,377182.12494111,603160.25906589,1,false],[4938,4539,"2024-10-08",1,557.55403,560.838244,556.684006,560.242003,553.56132439,510.30314495,380749.34562983,608864.68038514,1,false],[4939,4540,"2024-10-09",1,560.232228,564.679602,559.635987,564.122458,554.56714664,510.8386605,383386.56435689,613081.91504565,1,false],[4940,4541,"2024-10-10",1,562.783359,564.552534,561.53223,563.135239,555.38315543,511.35902447,382715.63467609,612009.01658804,1,false],[4941,4542,"2024-10-11",1,563.057044,567.240507,562.920201,566.507424,556.44260958,511.90776476,385007.42505456,615673.86915395,1,false],[4942,4543,"2024-10-14",1,568.110433,572.069084,567.631485,571.140512,557.84240981,512.49714533,388156.1450984,620709.05685714,1,false],[4943,4544,"2024-10-15",1,571.404422,571.70743,565.495768,566.702913,558.68626726,513.0365062,385140.28247766,615886.32439091,1,false],[4944,4545,"2024-10-16",1,566.702913,569.684119,565.901408,569.166073,559.684344,513.59500936,386814.28505718,618563.25885514,1,false],[4945,4546,"2024-10-17",1,572.694649,572.899912,569.029231,569.214946,560.59202038,514.14844156,386847.49992267,618616.37347947,1,false],[4946,4547,"2024-10-18",1,570.89615,572.186378,569.439758,571.404422,561.62177291,514.71815281,388335.50251763,620995.87126402,1,false],[4947,4548,"2024-10-21",1,570.681113,571.658557,567.504515,570.466075,562.4640874,515.2728585,387697.7870227,619976.08634396,1,false],[4948,4549,"2024-10-22",1,567.944267,571.316452,567.289379,570.163067,563.19732355,515.81902973,387491.85798293,619646.78067233,1,false],[4949,4550,"2024-10-23",1,568.149531,568.588012,561.458921,564.953286,563.36455807,516.3079278,383951.20823513,613984.84953104,1,false],[4950,4551,"2024-10-24",1,566.898401,566.976597,563.565315,566.175092,563.63222797,516.80411849,384781.56695957,615312.69449036,1,false],[4951,4552,"2024-10-25",1,568.393892,571.277354,565.041256,565.979603,563.85578749,517.2934268,384648.70953648,615100.2392534,1,false],[4952,4553,"2024-10-28",1,569.439758,569.566826,567.426222,567.729229,564.22468669,517.79527557,385837.78309938,617001.71302648,1,false],[4953,4554,"2024-10-29",1,566.771334,569.759382,565.383362,568.648028,564.64595729,518.30127311,386462.21346366,618000.25340096,1,false],[4954,4555,"2024-10-30",1,568.178854,570.163067,566.223965,566.927725,564.8632685,518.7851184,385293.06827635,616130.64753304,1,false],[4955,4556,"2024-10-31",1,562.578096,562.646517,555.618689,555.814178,564.00145036,519.15356676,377740.12557441,604052.57019171,1,false],[4956,4557,"2024-11-01",1,558.43373,562.568321,557.749519,558.160045,563.44512604,519.54169092,379334.41397193,606602.03194847,1,false],[4957,4558,"2024-11-04",1,558.296888,559.587115,555.081095,556.957788,562.82728432,519.91399039,378517.34105777,605295.43262152,1,false],[4958,4559,"2024-11-05",1,557.866812,563.731481,557.651774,563.692383,562.90967467,520.34959629,383094.27856977,612614.51439376,1,false],[4959,4560,"2024-11-06",1,575.910442,578.578866,572.186378,577.70894,564.31912851,520.92033603,392620.15288329,627847.55021079,1,false],[4960,4561,"2024-11-07",1,579.702928,583.192405,579.624634,582.175863,566.01976989,521.52984376,395655.94455925,632702.15166898,1,false],[4961,4562,"2024-11-08",1,582.723232,586.114965,582.718345,584.69767,567.79861752,522.15837934,397369.80456959,635442.82303033,1,false],[4962,4563,"2024-11-11",1,586.281131,586.633011,583.534511,585.254814,569.46111242,522.78620456,397748.44846328,636048.32083605,1,false],[4963,4564,"2024-11-12",1,585.176618,585.772859,580.963831,583.436766,570.79212705,523.38969274,396512.87422461,634072.48680626,1,false],[4964,4565,"2024-11-13",1,583.896166,585.714213,581.540524,583.720225,572.02337447,523.98999654,396705.51745412,634380.54684552,1,false],[4965,4566,"2024-11-14",1,583.847293,584.326241,579.282626,579.966838,572.77989481,524.54698004,394154.65615401,630301.40825205,1,false],[4966,4567,"2024-11-15",1,576.418713,576.887887,570.690887,572.538258,572.75688178,525.02450519,389106.07543566,622228.11142105,1,false],[4967,4568,"2024-11-18",1,572.997657,576.193901,572.137505,574.884125,572.95947637,525.52062081,390700.36383318,624777.57317781,1,false],[4968,4569,"2024-11-19",1,571.521715,577.713828,570.857053,576.985631,573.34291967,526.03271046,392128.58062173,627061.46616007,1,false],[4969,4570,"2024-11-20",1,577.063827,577.464579,571.44352,577.18112,573.70846256,526.54164986,392261.43804482,627273.92139703,1,false],[4970,4571,"2024-11-21",1,580.01571,581.696915,574.199914,580.27962,574.33428708,527.07635603,394367.22775912,630641.33619648,1,false],[4971,4572,"2024-11-22",1,580.269846,582.703683,579.773792,582.078118,575.07179478,527.62363725,395589.5155079,632595.9235071,1,false],[4972,4573,"2024-11-25",1,585.997672,587.307448,581.77511,584.052557,575.92710547,528.18511904,396931.37554911,634741.7215091,1,false],[4973,4574,"2024-11-26",1,585.293912,587.766847,584.580377,587.102184,576.99139866,528.77135849,399003.95039792,638056.02168422,1,false],[4974,4575,"2024-11-27",1,586.91647,587.297673,583.808196,585.323235,577.78490689,529.33406373,397794.94845942,636122.68000597,1,false],[4975,4576,"2024-11-29",1,586.134514,589.741285,585.861318,588.959329,578.84913756,529.92734995,400266.09557751,640074.34589197,1,false],[4976,4577,"2024-12-02",1,589.369856,590.689406,588.881134,590.01497,579.91255018,530.52523672,400983.52593407,641221.60460628,1,false],[4977,4578,"2024-12-03",1,589.780383,590.533015,588.755043,590.288654,580.90075054,531.11989758,401169.52591863,641519.04128596,1,false],[4978,4579,"2024-12-04",1,591.969859,594.198433,591.305197,593.954072,582.14392401,531.74511325,403660.60209194,645502.57616392,1,false],[4979,4580,"2024-12-05",1,593.954072,594.755577,592.629634,592.976627,583.17561001,532.35438204,402996.31497646,644440.2999791,1,false],[4980,4581,"2024-12-06",1,593.739034,595.332269,593.328507,594.100689,584.21609373,532.96877316,403760.24532916,645661.91786334,1,false],[4981,4582,"2024-12-09",1,593.983395,594.149561,590.45482,591.041287,584.86611213,533.54660912,401681.02723541,642336.99432864,1,false],[4982,4583,"2024-12-10",1,591.715723,592.136025,588.548803,589.20369,585.27921479,534.10041092,400432.16718647,640339.91466648,1,false],[4983,4584,"2024-12-11",1,592.116476,594.711592,591.842791,593.758583,586.08677366,534.69402457,403527.74466884,645290.12092695,1,false],[4984,4585,"2024-12-12",1,592.898432,593.46535,590.699181,590.699181,586.52605055,535.25128981,401448.52657509,641965.19739226,1,false],[4985,4586,"2024-12-13",1,592.722492,593.436026,589.213465,590.581888,586.91232079,535.80184302,401368.81239308,641837.7246848,1,false],[4986,4587,"2024-12-16",1,592.331514,594.070877,591.559332,593.103695,587.50197547,536.3720107,403082.67240342,644578.39604615,1,false],[4987,4588,"2024-12-17",1,590.562339,591.520235,589.286773,590.660083,587.80274762,536.91219053,401421.95495455,641922.70612751,1,false],[4988,4589,"2024-12-18",1,590.357075,592.727379,572.6751,573.056303,586.39832432,537.27183344,389458.14702919,622791.11687523,1,false],[4989,4590,"2024-12-19",1,578.021723,579.624732,572.636002,572.880363,585.11089943,537.62614716,389338.57541636,622599.90727064,1,false],[4990,4591,"2024-12-20",1,570.561468,584.272126,569.718037,579.760751,584.60136149,538.04539695,394014.59616213,630077.4352284,1,false],[4991,4592,"2024-12-23",1,579.50576,583.830796,576.338971,583.232548,584.4709983,538.49502035,396374.08443475,633850.5449907,1,false],[4992,4593,"2024-12-24",1,584.576153,589.754427,583.99752,589.715198,584.97044589,539.00467386,400779.79613118,640895.8157829,1,false],[4993,4594,"2024-12-26",1,587.949877,590.872464,586.559687,589.754427,585.42606314,539.50964652,400806.4567814,640938.44941697,1,false],[4994,4595,"2024-12-27",1,586.027639,586.25919,579.382874,583.546383,585.24704598,539.94782301,396587.37167535,634191.61732363,1,false],[4995,4596,"2024-12-30",1,576.563559,580.339384,573.150605,576.887201,584.45087027,540.31537901,392061.68603352,626954.49354793,1,false],[4996,4597,"2024-12-31",1,578.539737,579.260478,573.160413,574.788431,583.53063796,540.65839445,390635.32867393,624673.57401957,1,false],[4997,4598,"2025-01-02",1,578.034659,579.741136,569.315936,573.376174,582.56354615,540.98394449,389675.53643106,623138.74906478,1,false],[4998,4599,"2025-01-03",1,576.210494,581.182815,575.131687,580.545338,582.37133585,541.3775902,394547.81392381,630930.11551733,1,false],[4999,4600,"2025-01-06",1,584.782107,588.146024,582.163548,583.88964,582.51593625,541.80059567,396820.65457351,634564.66515381,1,false],[5000,4601,"2025-01-07",1,585.909951,586.233593,575.474944,577.289302,582.01816156,542.15371713,392334.96024682,627391.49237261,1,false],[5001,4602,"2025-01-08",1,577.357953,579.201634,573.920481,578.132733,581.64812074,542.51171729,392908.16932363,628308.12365604,1,false],[5002,4603,"2025-01-10",1,574.592284,574.660935,567.403506,569.306129,580.47269296,542.77832835,386909.46933481,618715.47013387,1,false],[5003,4604,"2025-01-13",1,564.677066,570.541853,564.265158,570.188789,579.49327353,543.05106925,387509.33906185,619674.73505137,1,false],[5004,4605,"2025-01-14",1,573.101569,573.729238,567.207359,570.973376,578.68185472,543.32890315,388042.55682353,620527.4153403,1,false],[5005,4606,"2025-01-15",1,578.951645,582.496998,577.843416,581.359347,578.93685398,543.70731552,395101.02734306,631814.77130352,1,false],[5006,4607,"2025-01-16",1,582.72747,582.899099,579.544989,580.24131,579.06108789,544.07083786,394341.19167587,630599.70132123,1,false],[5007,4608,"2025-01-17",1,585.458814,587.812575,584.134823,586.066869,579.72830514,544.48870881,398300.33391315,636930.8530371,1,false],[5008,4609,"2025-01-21",1,589.097336,591.441289,587.135868,591.431482,580.84289341,544.95580108,401946.20994239,642761.05384701,1,false],[5009,4610,"2025-01-22",1,594.246188,596.109582,593.696977,594.75617,582.16796737,545.45132714,404205.72060679,646374.28720984,1,false],[5010,4611,"2025-01-23",1,594.1285,598.002398,593.853894,598.002398,583.67600838,545.97422337,406411.90861152,649902.25113096,1,false],[5011,4612,"2025-01-24",1,598.061242,599.012554,595.109234,596.256692,584.87416873,546.47454644,405225.49914275,648005.0375696,1,false],[5012,4613,"2025-01-27",1,583.350236,588.136217,583.183511,587.822382,585.15495095,546.88596769,399493.40837457,638838.72473528,1,false],[5013,4614,"2025-01-28",1,589.048299,593.706784,585.743226,592.873161,585.89001857,547.3435517,402925.99784283,644327.85429905,1,false],[5014,4615,"2025-01-29",1,592.088574,592.490675,587.675272,590.215372,586.30195699,547.77013698,401119.72230984,641439.39923615,1,false],[5015,4616,"2025-01-30",1,592.32395,594.913087,589.141469,593.383142,586.97635556,548.22399773,403272.58901413,644882.09588912,1,false],[5016,4617,"2025-01-31",1,595.795747,598.208352,589.470015,590.22518,587.28576741,548.64191994,401126.3879821,641450.05845976,1,false],[5017,4618,"2025-02-03",1,581.251466,588.724657,579.113466,586.253208,587.18742842,549.01616161,398426.97285121,637133.36415742,1,false],[5018,4619,"2025-02-04",1,586.312052,590.695932,585.772648,590.18595,587.47300191,549.42581125,401099.72665227,641407.4237389,1,false],[5019,4620,"2025-02-05",1,589.067914,592.726051,587.047602,592.578941,587.95928182,549.85519562,402726.04126715,644008.09932655,1,false],[5020,4621,"2025-02-06",1,594.314839,594.768429,591.019574,594.638481,588.59539603,550.30080045,404125.7372969,646246.38413405,1,false],[5021,4622,"2025-02-07",1,595.1975,596.41361,588.489281,589.195409,588.65254012,550.68781148,400426.53928761,640330.91496922,1,false],[5022,4623,"2025-02-10",1,592.392601,593.834182,591.127455,593.196803,589.08532706,551.11078652,403145.95007607,644679.5847688,1,false],[5023,4624,"2025-02-11",1,590.941115,594.187344,590.823427,593.64794,589.51986163,551.53404178,403452.54993224,645169.87536437,1,false],[5024,4625,"2025-02-12",1,587.655657,592.902583,586.978951,591.73551,589.73087576,551.93405639,402152.83219033,643091.46804312,1,false],[5025,4626,"2025-02-13",1,592.833931,598.188738,591.578592,597.982784,590.51677178,552.39225268,406398.57862622,649880.93485732,1,false],[5026,4627,"2025-02-14",1,598.188738,599.218508,597.335499,597.953362,591.22501847,552.84559706,406378.58296865,649848.95936007,1,false],[5027,4628,"2025-02-18",1,599.110627,599.708875,596.658793,599.708875,592.0330048,553.31189833,407571.65743007,651756.83105825,1,false],[5028,4629,"2025-02-19",1,598.32604,601.415352,597.816059,601.121132,592.89854073,553.7876121,408531.44967294,653291.65601304,1,false],[5029,4630,"2025-02-20",1,599.757912,599.899137,595.324995,598.62026,593.44346637,554.2337081,406831.81742044,650573.73657321,1,false],[5030,4631,"2025-02-21",1,598.404499,598.541802,587.920455,588.3814,592.96136481,554.57348612,399873.32586836,639446.25918304,1,false],[5031,4632,"2025-02-24",1,590.421326,591.411867,584.997869,585.703997,592.27018693,554.88324245,398053.72035007,636536.48784649,1,false],[5032,4633,"2025-02-25",1,585.645153,586.370896,578.201384,582.791218,591.36742798,555.16093375,396074.14957124,633370.91253195,1,false],[5033,4634,"2025-02-26",1,584.448658,588.028336,580.452756,583.085438,590.57866703,555.43878951,396274.10614692,633690.66750445,1,false],[5034,4635,"2025-02-27",1,585.350933,586.498391,573.385981,573.778275,588.97862969,555.62127196,389948.81064436,623575.74788946,1,false],[5035,4636,"2025-02-28",1,574.278449,583.26197,571.21856,582.732374,588.3837482,555.89103417,396034.1582561,633306.96153745,1,false],[5036,4637,"2025-03-03",1,584.693841,585.831492,568.727496,572.522936,586.87319466,556.05652573,389095.66236159,622211.45964452,1,false],[5037,4638,"2025-03-04",1,568.541157,574.111724,561.224883,565.746065,584.86108707,556.15293905,384489.99340987,614846.43279304,1,false],[5038,4639,"2025-03-05",1,565.579341,573.61155,562.038402,571.826615,583.61970878,556.30889603,388622.43157261,621454.70584734,1,false],[5039,4640,"2025-03-06",1,564.392653,568.995825,559.13592,561.67602,581.52983366,556.36230025,381723.92631362,610423.15386213,1,false],[5040,4641,"2025-03-07",1,559.900892,566.265854,554.732426,564.824176,579.93881864,556.44649802,383863.46303261,613844.53424146,1,false],[5041,4642,"2025-03-10",1,556.654664,558.567095,544.885859,549.77972,577.06652353,556.38016192,373639.01226547,597494.38940235,1,false],[5042,4643,"2025-03-11",1,548.622454,553.153444,541.384639,545.209501,574.03252139,556.26901106,370533.01899057,592527.52701819,1,false],[5043,4644,"2025-03-12",1,551.339087,552.260977,543.022465,548.102665,571.56301125,556.18775389,372499.25910449,595671.7849723,1,false],[5044,4645,"2025-03-13",1,547.729987,548.333138,539.089722,540.796199,568.63283866,556.03460409,367533.66899616,587731.2002571,1,false],[5045,4646,"2025-03-14",1,545.39584,552.967105,540.866518,551.966756,567.04559269,555.99412799,375125.35659776,599871.23542246,1,false],[5046,4647,"2025-03-17",1,551.947142,558.733819,551.515619,556.223141,566.01488301,555.99640672,378018.06331168,604497.02656047,1,false],[5047,4648,"2025-03-18",1,553.918417,554.134178,548.289005,550.211243,564.50977443,555.9388429,373932.28213634,597963.36372428,1,false],[5048,4649,"2025-03-19",1,551.986371,559.949929,550.809491,556.203526,563.71870316,555.94147657,378004.73264677,604475.70920004,1,false],[5049,4650,"2025-03-20",1,552.476738,559.57725,551.761979,554.595123,562.84979076,555.92808001,376911.63647318,602727.71498811,1,false],[5050,4651,"2025-03-21",1,550.154311,555.672773,548.924707,554.777621,562.08101269,555.91663266,377035.66500676,602926.05175302,1,false],[5051,4652,"2025-03-24",1,561.48634,565.765362,560.89613,564.712821,562.3316611,556.00415692,383787.78440953,613723.51488533,1,false],[5052,4653,"2025-03-25",1,565.912915,567.004803,564.329185,566.070304,562.68772233,556.10431759,384710.35137378,615198.81207564,1,false],[5053,4654,"2025-03-26",1,565.804709,566.926108,557.935244,559.312401,562.36626315,556.13623882,380117.57337552,607854.39943229,1,false],[5054,4655,"2025-03-27",1,557.925407,561.584709,555.721957,557.827039,561.93395609,556.1530627,379108.09781586,606240.12478929,1,false],[5055,4656,"2025-03-28",1,556.30233,557.027797,546.013004,546.593378,560.47294865,556.05794146,371473.5237356,594031.50890956,1,false],[5056,4657,"2025-03-31",1,540.858505,551.562158,537.946803,550.262516,559.5005265,556.00027553,373967.12807987,598019.0866415,1,false],[5057,4658,"2025-04-01",1,548.35417,553.754591,544.645685,551.816735,558.76873683,555.95864827,375023.39994818,599708.19429429,1,false],[5058,4659,"2025-04-02",1,545.993331,558.161491,545.757247,555.30881,558.43921999,555.95218221,377396.66947103,603503.34195793,1,false],[5059,4660,"2025-04-03",1,536.21552,539.028854,527.942745,527.942745,555.5347938,555.67348135,358798.25791778,573762.2116421,1,false],[5060,4661,"2025-04-04",1,515.125354,517.289457,496.81901,497.035421,549.96342496,555.09001806,349737.26847,540172.48104701,0,false],[5061,4662,"2025-04-07",1,481.207959,514.633512,473.93854,496.150106,544.83834696,554.50355127,349737.26847,539210.3307055,0,false],[5062,4663,"2025-04-08",1,513.344887,516.413979,481.178448,488.379009,539.46126716,553.84559563,349737.26847,530764.79026796,0,false],[5063,4664,"2025-04-09",1,485.388612,539.668248,485.004976,539.668248,539.48097962,553.70452749,349737.26847,586505.3558516,0,false],[5064,4665,"2025-04-10",1,523.48666,524.790041,501.0095,516.020505,537.2466487,553.32956209,349737.26847,560805.25588333,0,false],[5065,4666,"2025-04-11",1,514.476123,527.677151,511.584094,525.22778,536.10199454,553.04994237,349737.26847,570811.61834825,0,false],[5066,4667,"2025-04-14",1,535.172816,535.399063,525.149085,530.323258,535.55163868,552.82380621,349737.26847,576349.3262803,0,false],[5067,4668,"2025-04-15",1,530.869202,534.366196,528.05095,528.837897,534.91223471,552.58514045,349737.26847,574735.05272409,0,false],[5068,4669,"2025-04-16",1,523.004656,529.108803,511.800505,517.082883,533.21420121,552.23188415,349737.26847,561959.83629314,0,false],[5069,4670,"2025-04-17",1,519.030576,522.498059,515.361438,517.820645,531.74814824,551.88948376,349737.26847,562761.62770101,0,false],[5070,4671,"2025-04-21",1,512.656309,513.187498,500.163533,505.495096,529.24785755,551.42784806,349737.26847,549366.3602768,0,false],[5071,4672,"2025-04-22",1,511.652952,520.668408,510.720912,518.646939,528.23824626,551.10166986,349737.26847,563659.63468642,0,false],[5072,4673,"2025-04-23",1,531.611883,536.530299,525.168759,526.683631,528.09018767,550.8587043,349737.26847,572393.82076981,0,false],[5073,4674,"2025-04-24",1,527.9575,538.497665,526.713535,537.76974,529.01204979,550.72846585,349737.26847,584442.07880268,0,false],[5074,4675,"2025-04-25",1,537.730392,542.058598,534.81869,541.655288,530.21616772,550.63818548,349737.26847,588664.84847806,0,false],[5075,4676,"2025-04-28",1,542.39305,544.517806,536.126989,541.861862,531.32528146,550.55085887,349737.26847,588889.35076781,0,false],[5076,4677,"2025-04-29",1,539.953516,546.386804,539.59939,545.275242,532.65384913,550.49836517,349737.26847,592598.97359438,0,false],[5077,4678,"2025-04-30",1,538.635381,547.439345,532.684098,545.491652,533.87649702,550.44854713,349737.26847,592834.16553782,0,false],[5078,4679,"2025-05-01",1,551.226525,554.866054,548.75748,549.357527,535.35088083,550.43769121,349737.26847,597035.55481902,0,false],[5079,4680,"2025-05-02",1,555.515384,559.105827,553.203728,557.51226,537.46148837,550.50808493,349737.26847,605898.02652783,0,false],[5080,4681,"2025-05-05",1,553.390628,557.404055,552.534824,554.31529,539.06661233,550.54596757,349737.26847,602423.5956447,0,false],[5081,4682,"2025-05-06",1,548.826338,554.15554,547.872166,549.682143,540.07761525,550.5373723,349737.26847,597388.34382097,0,false],[5082,4683,"2025-05-07",1,551.010115,554.620232,546.967177,551.993798,541.2124898,550.5518641,349737.26847,599900.62436259,0,false],[5083,4684,"2025-05-08",1,556.017062,561.004336,552.534824,555.839999,542.60558592,550.60448235,349737.26847,604080.63216283,0,false],[5084,4685,"2025-05-09",1,557.236829,558.240186,553.581167,555.131747,543.79855364,550.64952976,349737.26847,603310.91188962,0,false],[5085,4686,"2025-05-12",1,571.98224,573.487275,567.624523,573.477438,546.62511405,550.87667313,349737.26847,623248.8016361,0,false],[5086,4687,"2025-05-13",1,573.890585,579.468068,573.329885,577.264618,549.54316205,551.13923974,349737.26847,627364.66608024,0,false],[5087,4688,"2025-05-14",1,578.218791,579.3697,575.980912,578.00238,552.25356376,551.40653467,349737.26847,628166.4574881,0,false],[5088,4689,"2025-05-15",1,576.005504,581.327229,575.54996,580.825551,554.9747054,551.6992612,352311.57835614,631234.64784046,1,false],[5089,4690,"2025-05-16",1,581.602661,584.799631,579.664805,584.504526,557.78706927,552.02568175,354543.13564,635232.91631288,1,false],[5090,4691,"2025-05-19",1,578.504059,585.822661,578.504059,585.14392,560.39248362,552.35521646,354930.97310504,635927.8024895,1,false],[5091,4692,"2025-05-20",1,583.412638,584.356974,579.979584,583.176554,562.56239509,552.66189643,353737.62715208,633789.69134401,1,false],[5092,4693,"2025-05-21",1,578.838511,582.910959,572.326529,573.349559,563.58974403,552.86774382,347776.863007,623109.82418342,1,false],[5093,4694,"2025-05-22",1,573.152822,577.048208,571.9183,573.575806,564.54079755,553.07379419,347914.09773699,623355.70686734,1,false],[5094,4695,"2025-05-23",1,566.581819,572.31679,566.208019,569.660747,565.02841178,553.2388385,345539.33889026,619100.86497052,1,false],[5095,4696,"2025-05-27",1,576.507182,581.661682,568.991843,581.504292,566.59754323,553.52008679,352723.28254614,631972.29589222,1,false],[5096,4697,"2025-05-28",1,581.907602,583.096679,577.407252,578.140096,567.69683397,553.76506201,350682.66088165,628316.12568127,1,false],[5097,4698,"2025-05-29",1,583.383127,583.520843,576.507182,580.422241,568.9087775,554.03030757,352066.94245398,630796.33508823,1,false],[5098,4699,"2025-05-30",1,579.320516,581.48452,573.71844,579.77301,569.94346631,554.28645386,351673.13815606,630090.75817113,1,false],[5099,4700,"2025-06-02",1,578.169607,583.117533,575.513662,583.038838,571.19064457,554.57254724,353654.09270487,633640.02315084,1,false],[5100,4701,"2025-06-03",1,582.674875,587.337533,582.192871,586.363687,572.63569623,554.88887699,355670.8476444,637253.43148666,1,false],[5101,4702,"2025-06-04",1,587.219491,588.193338,585.773477,586.206298,573.92813449,555.20049312,355575.38013801,637082.38289932,1,false],[5102,4703,"2025-06-05",1,587.878559,589.226205,581.405924,583.37329,574.82767311,555.48081945,353856.96138343,634003.50180648,1,false],[5103,4704,"2025-06-06",1,588.891753,591.026345,587.121123,589.363921,576.21207767,555.81796474,357490.70073826,640514.05190731,1,false],[5104,4705,"2025-06-09",1,589.934457,591.439492,588.724527,589.89511,577.51522361,556.15704081,357812.90425474,641091.34211222,1,false],[5105,4706,"2025-06-10",1,590.426299,593.623269,589.314737,593.239632,579.01278631,556.52602182,359841.59225347,644726.13084221,1,false],[5106,4707,"2025-06-11",1,594.331521,595.187325,589.4918,591.547697,580.20658733,556.8744962,358815.31458834,642887.35499625,1,false],[5107,4708,"2025-06-12",1,590.219725,593.8987,589.73772,593.8987,581.51059806,557.24289624,360241.36338427,645442.3984998,1,false],[5108,4709,"2025-06-13",1,588.734364,592.029702,585.76364,587.258839,582.05804958,557.54156234,356213.82033809,638226.27256865,1,false],[5109,4710,"2025-06-16",1,590.603362,594.587278,590.426299,592.846159,583.08548857,557.89285185,359602.92318419,644298.50883046,1,false],[5110,4711,"2025-06-17",1,590.416462,591.931334,587.022755,587.780191,583.53260309,558.19023831,356530.05702169,638792.87203307,1,false],[5111,4712,"2025-06-18",1,588.675343,591.409982,586.737487,587.691659,583.92870365,558.48378479,356476.35613233,638696.65645553,1,false],[5112,4713,"2025-06-20",1,590.356557,591.422076,584.910572,586.311532,584.15563968,558.7606778,355639.21196595,637196.7500218,1,false],[5113,4714,"2025-06-23",1,587.061342,592.487594,583.953579,592.102824,584.91251438,559.09244044,359152.03818671,643490.66074915,1,false],[5114,4715,"2025-06-24",1,596.226776,599.699479,595.319112,598.643925,586.22026777,559.48598755,363119.67634163,650599.45542789,1,false],[5115,4716,"2025-06-25",1,599.758773,600.449387,597.420551,598.979366,587.43541999,559.87895649,363323.1449183,650964.00891756,1,false],[5116,4717,"2025-06-26",1,600.824292,604.099775,600.212605,603.665675,588.98115856,560.31464524,366165.72117482,656057.03660237,1,false],[5117,4718,"2025-06-27",1,604.662132,608.125068,602.63962,606.664913,590.66532565,560.77584193,367984.97012457,659316.57458147,1,false],[5118,4719,"2025-06-30",1,609.101793,610.917122,606.793169,609.565491,592.4653414,561.26131107,369744.37484009,662468.88998704,1,false],[5119,4720,"2025-07-01",1,608.09547,610.532351,607.266733,609.368173,594.07513488,561.73998632,369624.68758478,662254.44701354,1,false],[5120,4721,"2025-07-02",1,608.963671,612.170093,608.342118,612.130629,595.79470575,562.24138575,371300.31158552,665256.65298973,1,false],[5121,4722,"2025-07-03",1,614.103812,617.882457,614.08408,616.955061,597.80997768,562.78580043,374226.66916339,670499.7911907,1,false],[5122,4723,"2025-07-07",1,615.00161,615.662626,609.585223,612.357545,599.19546028,563.27905162,371437.9521111,665503.26273529,1,false],[5123,4724,"2025-07-08",1,613.018561,613.768371,611.213099,612.022104,600.4170454,563.76405711,371234.48353443,665138.70924562,1,false],[5124,4725,"2025-07-09",1,614.419521,616.343374,612.584954,615.692224,601.87182431,564.28075529,373460.66963753,669127.35420407,1,false],[5125,4726,"2025-07-10",1,615.830347,618.464644,614.656303,617.428625,603.35342438,564.80958981,374513.91906141,671014.45519654,1,false],[5126,4727,"2025-07-11",1,614.389923,616.481497,613.196148,615.258124,604.48720529,565.31156528,373197.3574332,668655.57922764,1,false],[5127,4728,"2025-07-14",1,614.804292,616.7756,613.462429,616.432167,605.62482069,565.82022798,373909.49714826,669931.51589809,1,false],[5128,4729,"2025-07-15",1,619.10583,619.441271,613.719041,613.797968,606.40321568,566.29761843,372311.67004544,667068.69818072,1,false],[5129,4730,"2025-07-16",1,615.376515,616.35324,609.76281,615.850078,607.30291685,566.79067773,373556.41919915,669298.90814815,1,false],[5130,4731,"2025-07-17",1,616.027665,619.978766,615.810615,619.618858,608.47586363,567.31633127,375842.44953647,673394.77568014,1,false],[5131,4732,"2025-07-18",1,620.861963,621.029683,618.060043,619.165026,609.49387909,567.83223868,375567.1684853,672901.55618901,1,false],[5132,4733,"2025-07-21",1,620.339069,623.071927,619.914835,620.339069,610.52675432,568.3546947,376279.30820036,674177.49285946,1,false],[5133,4734,"2025-07-22",1,620.664644,621.286197,617.793664,620.427863,611.46971705,568.87283568,376333.16801116,674273.99317564,1,false],[5134,4735,"2025-07-23",1,623.081793,625.706126,621.286197,625.706126,612.82556552,569.43834105,379534.80603364,680010.34978096,1,false],[5135,4736,"2025-07-24",1,626.090897,627.620114,625.489076,625.913311,614.07201747,570.00028105,379660.47831895,680235.5160986,1,false],[5136,4737,"2025-07-25",1,626.574327,629.030841,626.327679,628.557376,615.45157543,570.58293871,381264.28984519,683109.05607333,1,false],[5137,4738,"2025-07-28",1,628.93228,629.484771,627.018293,628.399521,616.6847131,571.15822809,381168.53967699,682937.50104246,1,false],[5138,4739,"2025-07-29",1,629.790615,630.106324,625.82945,626.742047,617.64255442,571.71130091,380163.16503392,681136.17702203,1,false],[5139,4740,"2025-07-30",1,627.393198,629.129599,623.071927,625.952774,618.43400391,572.25101706,379684.41540608,680278.40404123,1,false],[5140,4741,"2025-07-31",1,630.880798,631.270502,622.307319,623.604687,618.92644992,572.76199886,378260.13536939,677726.52961354,1,false],[5141,4742,"2025-08-01",1,617.902189,617.941652,610.986183,613.3836,618.39855945,573.16619389,372060.32668796,666618.36771901,1,false],[5142,4743,"2025-08-04",1,617.280636,622.751285,617.191843,622.706889,618.80887655,573.65913613,377715.55769046,676750.81288864,1,false],[5143,4744,"2025-08-05",1,623.318575,624.122845,618.632266,619.549796,618.87944031,574.11575961,375800.55857251,673319.71987866,1,false],[5144,4745,"2025-08-06",1,620.615315,624.946451,619.707651,624.295301,619.39523656,574.61505853,378679.04136957,678477.08110759,1,false],[5145,4746,"2025-08-07",1,627.708907,628.438985,620.67451,623.772407,619.81210994,575.10418638,378361.86935444,677908.80581498,1,false],[5146,4747,"2025-08-08",1,625.558138,629.095068,625.242429,628.636303,620.65250928,575.63684425,381312.164626,683194.83304537,1,false],[5147,4748,"2025-08-11",1,628.912548,630.38257,626.150093,627.393198,621.29447963,576.15183285,380558.13394698,681843.84057345,1,false],[5148,4749,"2025-08-12",1,629.731419,634.230276,628.251532,634.072421,622.51142643,576.72815711,384609.55281668,689102.74468156,1,false],[5149,4750,"2025-08-13",1,636.262654,637.525491,634.062556,636.242923,623.81918801,577.32034383,385926.11505147,691461.62173724,1,false],[5150,4751,"2025-08-14",1,634.171081,636.963134,633.727114,636.302118,625.00803848,577.90722716,385962.02098543,691525.95419458,1,false],[5151,4752,"2025-08-15",1,637.328173,637.426832,633.900064,634.812365,625.94178386,578.47344744,385058.38093398,689906.90746238,1,false],[5152,4753,"2025-08-18",1,634.240142,635.364856,633.56926,634.674242,626.77344654,579.03265932,384974.59961263,689756.79694621,1,false],[5153,4754,"2025-08-19",1,634.496656,635.468448,629.918872,631.231038,627.19797906,579.55204617,382886.05403513,686014.76173333,1,false],[5154,4755,"2025-08-20",1,630.826536,631.08305,624.463021,629.553833,627.42234611,580.04957639,381868.71115178,684191.99428499,1,false],[5155,4756,"2025-08-21",1,627.748371,629.41571,625.31149,627.028159,627.38480448,580.51702498,380336.71210005,681447.12031172,1,false],[5156,4757,"2025-08-22",1,629.208526,637.831335,628.705364,636.657291,628.26789843,581.07563459,386177.45840895,691911.95219896,1,false],[5157,4758,"2025-08-25",1,635.40432,636.637559,633.73698,633.855371,628.80003868,581.60080609,384477.89671452,688866.85719335,1,false],[5158,4759,"2025-08-26",1,633.588992,636.854609,632.967439,636.509302,629.53425423,582.14715929,386087.69266417,691751.11942544,1,false],[5159,4760,"2025-08-27",1,635.927213,638.689669,635.779225,637.959592,630.33666735,582.70250688,386967.39562851,693327.27821501,1,false],[5160,4761,"2025-08-28",1,638.561412,640.771377,636.686889,640.218886,631.27783103,583.27480916,388337.81646096,695782.6534133,1,false],[5161,4762,"2025-08-29",1,638.788328,639.153367,634.516388,636.400777,631.76573065,583.80342575,386021.86461309,691633.17568133,1,false],[5162,4763,"2025-09-02",1,628.952012,631.90192,626.406606,631.68487,631.75802963,584.27985803,383161.3350863,686507.98122446,1,false],[5163,4764,"2025-09-03",1,634.05269,635.57204,631.872323,635.108342,632.077107,584.78561409,385237.91181696,690228.57192263,1,false],[5164,4765,"2025-09-04",1,635.779225,640.445802,634.881426,640.416204,632.87130672,585.3391523,388457.50371628,695997.0963868,1,false],[5165,4766,"2025-09-05",1,642.74456,643.464772,634.70384,638.561412,633.41322151,585.86872702,387332.44181788,693981.32939287,1,false],[5166,4767,"2025-09-08",1,639.922908,641.12655,638.551546,640.130093,634.05292355,586.40864111,388283.95725672,695686.1541839,1,false],[5167,4768,"2025-09-09",1,640.268215,642.132873,638.54168,641.60998,634.77264321,586.95790817,389181.61288475,697294.47865874,1,false],[5168,4769,"2025-09-10",1,644.855865,645.773395,641.905957,643.464772,635.600465,587.52016552,390306.67478314,699310.24565268,1,false],[5169,4770,"2025-09-11",1,645.408357,649.502711,644.826268,648.812097,636.85871567,588.13003548,393550.20376958,705121.65805947,1,false],[5170,4771,"2025-09-12",1,648.782499,650.272252,648.091885,648.595047,637.97646151,588.73167739,393418.54766742,704885.77057126,1,false],[5171,4772,"2025-09-15",1,650.795146,652.176374,650.499168,652.048117,639.31661918,589.36169171,395513.07766834,708638.52804149,1,false],[5172,4773,"2025-09-16",1,652.600608,652.906451,650.370911,651.150318,640.44363811,589.97650391,394968.49938285,707662.8102298,1,false],[5173,4774,"2025-09-17",1,651.160184,652.847256,645.526748,650.341314,641.38627391,590.57714879,394477.78151473,706783.59382108,1,false],[5174,4775,"2025-09-18",1,653.014976,655.97475,651.416698,653.380015,642.52853497,591.20205293,396320.9675516,710086.01974282,1,false],[5175,4776,"2025-09-19",1,655.26084,657.457145,653.321759,656.616218,643.87021907,591.85294015,398283.95245274,713603.08860717,1,false],[5176,4777,"2025-09-22",1,655.132227,660.167901,655.102548,659.722704,645.37997954,592.52826118,400168.2548632,716979.18250121,1,false],[5177,4778,"2025-09-23",1,659.603985,660.217367,654.914575,656.131447,646.40392882,593.1611287,397989.90472041,713076.24496033,1,false],[5178,4779,"2025-09-24",1,657.417572,657.516505,652.62923,654.043968,647.1315516,593.7669281,396723.70177874,710807.59636323,1,false],[5179,4780,"2025-09-25",1,650.917695,652.367652,647.420425,651.026521,647.50250106,594.33667529,394893.40778884,707528.26904861,1,false],[5180,4781,"2025-09-26",1,652.470938,655.300413,650.858335,654.756283,648.19333744,594.93786542,397155.77096286,711581.73225894,1,false],[5181,4782,"2025-09-29",1,657.269173,658.179354,654.795856,656.596431,648.99363206,595.55138348,398271.95024453,713581.58431909,1,false],[5182,4783,"2025-09-30",1,655.854436,659.534732,654.548525,659.069748,649.95326215,596.18340701,399772.19109059,716269.55729618,1,false],[5183,4784,"2025-10-01",1,656.091874,662.225701,655.983048,661.31552,651.03538195,596.83148774,401134.40987828,718710.23693761,1,false],[5184,4785,"2025-10-02",1,663.294174,663.407946,659.663344,662.077302,652.08699338,597.48069982,401596.48427966,719538.13301015,1,false],[5185,4786,"2025-10-03",1,662.839083,665.495426,661.028615,662.067408,653.03750906,598.12335363,401590.48287227,719527.38032271,1,false],[5186,4787,"2025-10-06",1,664.451686,665.332187,662.309794,664.441793,654.12363134,598.7832386,403030.71449695,722107.83511974,1,false],[5187,4788,"2025-10-07",1,665.361867,665.807064,660.543845,661.978369,654.87170159,599.41204587,401536.47445172,719430.61374329,1,false],[5188,4789,"2025-10-08",1,663.096308,666.020363,662.275167,665.925783,655.92447125,600.0738741,403930.85888328,723720.61868863,1,false],[5189,4790,"2025-10-09",1,666.3413,666.746924,662.067408,663.996596,656.69324504,600.70992108,402760.67118106,721624.00004907,1,false],[5190,4791,"2025-10-10",1,664.956243,666.756818,645.872128,646.050207,655.67962237,601.16106821,391874.92308768,702120.06720569,1,false],[5191,4792,"2025-10-13",1,653.598771,658.030955,652.726086,655.963262,655.70663566,601.70636367,397887.88868013,712893.46340214,1,false],[5192,4793,"2025-10-14",1,650.155913,658.723484,646.198606,655.161907,655.65475674,602.23825962,397401.81046889,712022.55984022,1,false],[5193,4794,"2025-10-15",1,659.702917,663.076522,651.897129,658.070528,655.8848302,602.79380458,399166.09383002,715183.61628734,1,false],[5194,4795,"2025-10-16",1,659.702917,661.572745,650.096554,653.588877,655.66616799,603.29922818,396447.65705545,710313.00860512,1,false],[5195,4796,"2025-10-17",1,652.461045,658.649284,651.11556,657.298853,655.8216618,603.83653788,398698.01862782,714344.96861415,1,false],[5196,4797,"2025-10-20",1,660.197581,665.035389,660.148114,664.135102,656.61341801,604.4365236,402844.68481887,721774.52680531,1,false],[5197,4798,"2025-10-21",1,664.273607,665.807064,662.830179,664.125208,657.32882658,605.03044085,402838.68341147,721763.77411787,1,false],[5198,4799,"2025-10-22",1,664.82763,664.82763,656.220487,660.672458,657.64726767,605.58409277,400744.34751307,718011.36442002,1,false],[5199,4800,"2025-10-23",1,660.989042,665.530151,660.672458,664.590192,658.30849856,606.17121813,403120.72893559,722269.11347663,1,false],[5200,4801,"2025-10-24",1,669.240028,671.228575,668.438673,670.021596,659.42403165,606.80654528,406415.25775346,728171.90199086,1,false],[5201,4802,"2025-10-27",1,675.443107,678.223116,674.834671,677.926318,661.18615416,607.51420471,411210.02802397,736762.66456898,1,false],[5202,4803,"2025-10-28",1,679.716999,681.5522,677.520694,679.726892,662.95193871,608.23273891,412302.20288921,738719.50805296,1,false],[5203,4804,"2025-10-29",1,681.369175,682.338715,675.581613,680.05337,664.58064645,608.94737205,412500.23477551,739074.32065547,1,false],[5204,4805,"2025-10-30",1,676.60062,678.618846,672.574059,672.574059,665.34192384,609.58047342,407963.50621925,730945.88994673,1,false],[5205,4806,"2025-10-31",1,677.728452,677.768025,671.990357,674.780258,666.24081281,610.22922749,409301.72119709,733343.56209877,1,false],[5206,4807,"2025-11-03",1,678.351728,678.480341,672.682885,676.046597,667.17469702,610.88412669,410069.84493244,734719.80501945,1,false],[5207,4808,"2025-11-04",1,668.893764,672.702672,667.380094,668.033049,667.25644482,611.45277268,405209.06403317,726010.77157383,1,false],[5208,4809,"2025-11-05",1,667.775824,673.593066,666.97447,670.348074,667.5508857,612.03879558,406613.28963977,728526.71459338,1,false],[5209,4810,"2025-11-06",1,669.249921,670.150209,661.582638,663.155668,667.13229354,612.54742118,402250.58915995,720710.08899776,1,false],[5210,4811,"2025-11-07",1,660.781284,663.91745,654.147847,663.808624,666.81575358,613.0574829,402646.65293256,721419.71420279,1,false],[5211,4812,"2025-11-10",1,670.006756,674.898977,667.825291,674.166876,667.51586048,613.66553656,408929.66184091,732676.94546992,1,false],[5212,4813,"2025-11-11",1,672.692779,676.274142,671.4858,675.710225,668.29627615,614.28289664,409865.81163874,734354.2397295,1,false],[5213,4814,"2025-11-12",1,677.48112,677.649306,673.677159,676.08617,669.0381708,614.89785459,410093.84874231,734762.81250884,1,false],[5214,4815,"2025-11-13",1,673.236908,673.593066,663.363427,664.867203,668.64093577,615.39506203,403288.75560463,722570.16590232,1,false],[5215,4816,"2025-11-14",1,658.278287,668.448566,656.18586,664.758377,668.27116827,615.8862393,403222.74497586,722451.89503481,1,false],[5216,4817,"2025-11-17",1,662.552179,666.519379,655.102548,658.565191,667.34678948,616.31090548,399466.14175661,715721.21044804,1,false],[5217,4818,"2025-11-18",1,655.028348,658.021062,648.859895,653.034854,665.98374801,616.67631791,396111.60311078,709710.90266694,1,false],[5218,4819,"2025-11-19",1,653.727383,660.217367,651.714103,655.557638,664.99078515,617.06319671,397641.8491741,712452.63582086,1,false],[5219,4820,"2025-11-20",1,665.727918,668.349634,644.932268,645.565437,663.14075199,617.3468011,391580.87596192,701593.22464563,1,false],[5220,4821,"2025-11-21",1,648.058541,657.457145,643.903368,651.996061,662.07935285,617.69156985,395481.50204036,708581.95416872,1,false],[5221,4822,"2025-11-24",1,655.616998,662.908336,654.528738,661.592532,662.03298896,618.12839534,401302.4371539,719011.29045009,1,false],[5222,4823,"2025-11-25",1,661.493599,668.992696,657.387893,667.815397,662.58369449,618.62279337,405077.04277563,725774.22983882,1,false],[5223,4824,"2025-11-26",1,670.39754,674.424101,669.497253,672.42566,663.52102454,619.15814528,407873.49178062,730784.61158984,1,false],[5224,4825,"2025-11-28",1,673.593066,676.368128,673.236908,676.096063,664.71864725,619.72469172,410099.84954313,734773.56410948,1,false],[5225,4826,"2025-12-01",1,671.564946,675.700332,671.495693,673.009363,665.50823922,620.25488746,408227.54873432,731418.97341675,1,false],[5226,4827,"2025-12-02",1,674.641752,676.521473,672.076923,674.255915,666.3413512,620.79221111,408983.67026146,732773.71204934,1,false],[5227,4828,"2025-12-03",1,673.306161,677.59984,672.435554,676.590726,667.31748214,621.34742022,410399.89746971,735311.15827019,1,false],[5228,4829,"2025-12-04",1,677.985677,678.05493,674.067943,677.08539,668.24775907,621.90202688,410699.94600287,735848.75351768,1,false],[5229,4830,"2025-12-05",1,678.153863,681.042697,677.273362,678.371515,669.21192631,622.46391234,411480.07133987,737246.49963965,1,false],[5230,4831,"2025-12-08",1,679.261909,679.311375,674.295488,676.333501,669.89017151,622.99992814,410243.87240231,735031.60904579,1,false],[5231,4832,"2025-12-09",1,675.858624,678.06977,675.304601,675.749799,670.44823128,623.52480248,409889.81605518,734397.24830567,1,false],[5232,4833,"2025-12-10",1,675.274922,681.616507,674.038263,680.231449,671.3799663,624.08904772,412608.25222318,739267.8549011,1,false],[5233,4834,"2025-12-11",1,677.827385,681.893518,674.884138,681.814372,672.37371922,624.66342906,413568.40643745,740988.15773685,1,false],[5234,4835,"2025-12-12",1,680.825045,681.527467,671.925457,674.48346,672.57464691,625.15915076,409121.69231982,733021.005385,1,false],[5235,4836,"2025-12-15",1,678.420981,678.440767,672.00025,673.464454,672.65939045,625.63980054,408503.59345762,731913.56117485,1,false],[5236,4837,"2025-12-16",1,671.980463,673.810718,667.775824,671.624306,672.56081097,626.09735781,407387.41417595,729913.7091147,1,false],[5237,4838,"2025-12-17",1,672.633419,673.172602,664.031222,664.234034,671.7677846,626.47682722,402904.69404024,721882.04498537,1,false],[5238,4839,"2025-12-18",1,670.367861,673.474347,667.696678,669.249921,671.52798806,626.90243015,405947.18255126,727333.25431768,1,false],[5239,4840,"2025-12-19",1,671.346912,675.81204,671.227842,675.315915,671.88874301,627.38415636,409626.63487005,733925.70807561,1,false],[5240,4841,"2025-12-22",1,678.639955,680.048951,675.31274,679.523058,672.61582063,627.9029514,412178.56322126,738497.98356426,1,false],[5241,4842,"2025-12-23",1,678.62011,682.866943,678.570497,682.628803,673.569438,628.44748724,414062.41616305,741873.27214787,1,false],[5242,4843,"2025-12-24",1,682.61888,685.476562,682.470043,685.03005,674.66092485,629.01049782,415518.94148143,744482.92026306,1,false],[5243,4844,"2025-12-26",1,685.288035,686.300131,683.928651,684.960592,675.64184553,629.56721517,415476.8103156,744407.43409326,1,false],[5244,4845,"2025-12-29",1,682.212058,683.859194,680.753449,682.519655,676.29687501,630.09410512,413996.21021862,741754.6513344,1,false],[5245,4846,"2025-12-30",1,682.117794,683.219192,681.259497,681.686165,676.81014072,630.60745895,413490.63986804,740848.82381748,1,false],[5246,4847,"2025-12-31",1,681.815157,682.033452,676.427236,676.635609,676.79351865,631.06545049,410427.12216832,735359.93660759,1,false],[5247,4848,"2026-01-02",1,680.396239,681.54725,674.551882,677.875922,676.89660469,631.53122633,411179.45930283,736707.89476546,1,false],[5248,4849,"2026-01-05",1,681.219807,684.087411,681.056085,682.390663,677.41984833,632.03729037,413917.96749146,741614.46428589,1,false],[5249,4850,"2026-01-06",1,682.599035,686.950055,682.450198,686.448968,678.27976449,632.5787001,416379.61511963,746024.98431741,1,false],[5250,4851,"2026-01-07",1,686.826023,688.582307,683.978264,684.236249,678.84704873,633.09270556,415037.44530288,743620.22630301,1,false],[5251,4852,"2026-01-08",1,683.482138,685.263229,682.162445,684.166791,679.35369085,633.60090542,414995.31413705,743544.74013321,1,false],[5252,4853,"2026-01-09",1,685.278112,689.921846,683.839349,688.691455,680.24300172,634.14907009,417739.84132361,748462.09385795,1,false],[5253,4854,"2026-01-12",1,685.327725,690.695801,685.278112,689.773008,681.15062137,634.70254211,418395.87934372,749637.51344116,1,false],[5254,4855,"2026-01-13",1,690.100451,690.695801,685.992533,688.39378,681.840446,635.23678328,417559.28048412,748138.58403048,1,false],[5255,4856,"2026-01-14",1,685.645245,686.359666,680.723681,685.010205,682.14232781,635.73204121,415506.90409213,744461.35294123,1,false],[5256,4857,"2026-01-15",1,689.18758,690.060761,685.893308,686.875636,682.59311907,636.2409327,416638.41929285,746488.68228018,1,false],[5257,4858,"2026-01-16",1,688.284632,688.87006,684.752219,686.300131,682.94616782,636.73903418,416289.33500317,745863.22994707,1,false],[5258,4859,"2026-01-20",1,676.208941,679.463523,671.327067,672.32924,681.93503184,637.09316558,407815.00626405,730679.82342299,1,false],[5259,4860,"2026-01-21",1,674.383199,683.397797,672.874978,680.088641,681.75918509,637.52098125,412521.62911958,739112.65277985,1,false],[5260,4861,"2026-01-22",1,684.504157,685.769276,681.596862,683.640899,681.93839594,637.97988591,414676.3236239,742973.20664806,1,false],[5261,4862,"2026-01-23",1,682.81733,685.605555,681.835002,683.888961,682.12416404,638.43669263,414826.79068685,743242.79762756,1,false],[5262,4863,"2026-01-26",1,685.139197,688.75099,684.573614,687.361839,682.62299023,638.92351,416933.33563398,747017.08220845,1,false],[5263,4864,"2026-01-27",1,688.800602,691.132391,688.195329,690.100451,683.33512935,639.4327333,418594.49657045,749993.37479478,1,false],[5264,4865,"2026-01-28",1,691.648362,692.43224,688.562462,690.030993,683.97283065,639.93619857,418552.36540461,749917.88862497,1,false],[5265,4866,"2026-01-29",1,690.993476,691.658284,679.523058,688.661687,684.4193884,640.4210293,417721.78493638,748429.74233181,1,false],[5266,4867,"2026-01-30",1,686.429123,688.83037,681.795312,686.607728,684.62780169,640.88059844,416475.91423403,746197.52289206,1,false],[5267,4868,"2026-02-02",1,684.236249,691.529292,684.08245,690.021071,685.14144639,641.36955836,418546.34701325,749907.10550745,1,false],[5268,4869,"2026-02-03",1,690.814871,691.559059,678.729258,684.186636,685.05051207,641.79559894,415007.35152635,743566.30745504,1,false],[5269,4870,"2026-02-04",1,685.000282,686.091758,676.476848,680.872519,684.65260796,642.18442401,412997.10630019,739964.56253559,1,false],[5270,4871,"2026-02-05",1,675.663203,678.391892,670.553112,672.36893,683.48273387,642.48476736,407839.08104265,730722.95806666,1,false],[5271,4872,"2026-02-06",1,676.179173,686.945093,675.5739,685.26819,683.65277731,642.91047305,415663.39015302,744741.72812504,1,false],[5272,4873,"2026-02-09",1,684.077489,690.477506,683.005858,688.572385,684.12131138,643.36482044,417667.61698782,748332.68992696,1,false],[5273,4874,"2026-02-10",1,689.564635,691.142314,686.300131,686.756566,684.37228801,643.7965791,416566.19495706,746359.27834919,1,false],[5274,4875,"2026-02-11",1,690.993476,691.737664,683.839349,686.597806,684.5842421,644.22246195,416469.89584266,746186.73977454,1,false],[5275,4876,"2026-02-12",1,688.860137,689.961536,675.09762,675.990646,683.76580438,644.53856329,410035.90671281,734658.99810467,1,false],[5276,4877,"2026-02-13",1,676.407391,680.961822,672.269705,676.466926,683.07067311,644.85625844,410324.80405599,735176.61382863,1,false],[5277,4878,"2026-02-17",1,674.869402,679.632206,670.543189,677.558402,682.5456949,645.1816529,410986.86107404,736362.81761615,1,false],[5278,4879,"2026-02-18",1,678.719335,683.809581,677.538557,680.971744,682.39579482,645.53777321,413057.29324669,740072.39914475,1,false],[5279,4880,"2026-02-19",1,678.54073,680.862597,676.265995,679.17577,682.08912579,645.87247965,411967.90860523,738120.55488882,1,false],[5280,4881,"2026-02-20",1,677.032509,684.712529,676.447081,684.087411,682.27943867,646.25272772,414947.16457985,743458.47084588,1,false],[5281,4882,"2026-02-23",1,682.49981,684.652994,675.098612,677.101966,681.78634603,646.55968532,410710.00051358,735866.76812724,1,false],[5282,4883,"2026-02-24",1,676.615764,683.015781,674.730487,682.02353,681.80893498,646.91255939,413695.27548613,741215.46828861,1,false],[5283,4884,"2026-02-25",1,684.831599,688.304477,684.752219,687.778584,682.37747298,647.3191865,417186.12080927,747469.99596691,1,false],[5284,4885,"2026-02-26",1,687.907577,687.927422,679.046778,683.958419,682.52803927,647.68375598,414868.92185269,743318.28379737,1,false],[5285,4886,"2026-02-27",1,677.796542,681.537327,676.357778,680.674069,682.35147067,648.0120178,412876.7324072,739748.88931728,1,false],[5286,4887,"2026-03-02",1,673.440561,683.283688,672.765831,681.061047,682.22857318,648.34086386,413111.46180182,740169.45263639,1,false],[5287,4888,"2026-03-03",1,669.828769,677.320262,664.470615,675.05793,681.54565478,648.60670532,409470.14880916,733645.3328918,1,false],[5288,4889,"2026-03-04",1,676.347856,681.765545,674.353432,679.820733,681.38137652,648.91729266,412359.12406075,738821.49339173,1,false],[5289,4890,"2026-03-05",1,676.794369,680.217634,670.374507,676.030336,680.87175361,649.18707418,410059.9814914,734702.13274833,1,false],[5290,4891,"2026-03-06",1,668.191555,670.870632,664.56984,667.169537,679.5667806,649.36600416,404685.28322647,725072.31648643,1,false],[5291,4892,"2026-03-09",1,661.225955,674.651107,657.256952,673.013893,678.94269607,649.60130654,408230.29649817,731423.89656958,1,false],[5292,4893,"2026-03-10",1,672.468156,678.06445,669.531093,671.93234,678.27504311,649.82350588,407574.25847806,730248.47698636,1,false],[5293,4894,"2026-03-11",1,672.32924,674.809867,668.122097,671.088927,677.5906511,650.03510211,407062.66912955,729331.86526513,1,false],[5294,4895,"2026-03-12",1,665.958991,666.445194,660.709985,660.898512,676.00092356,650.14319574,400881.46517498,718257.03735372,1,false],[5295,4896,"2026-03-13",1,664.083637,667.124885,656.234934,657.157727,674.20633342,650.21299207,398612.4157756,714191.59447151,1,false],[5296,4897,"2026-03-16",1,663.200534,666.861939,661.950298,663.845497,673.21958709,650.34863888,402669.01900238,721459.78736268,1,false],[5297,4898,"2026-03-17",1,667.179459,669.213573,664.510305,665.591858,672.4931367,650.5003127,403728.30986731,723357.71277064,1,false],[5298,4899,"2026-03-18",1,663.180689,664.53015,656.066251,656.304391,670.9513514,650.55806473,398094.80742916,713264.19854596,1,false],[5299,4900,"2026-03-19",1,651.878953,657.84238,650.092902,654.687023,669.40236774,650.59914889,397113.75989796,711506.4612733,1,false],[5300,4901,"2026-03-20",1,653.201546,653.380639,641.470961,645.301559,667.10705262,650.54643655,391420.81538174,701306.44501599,1,false],[5301,4902,"2026-03-23",1,654.753684,659.27578,650.644497,652.07724,665.6756419,650.56166843,395530.74281768,708670.17858892,1,false],[5302,4903,"2026-03-24",1,648.0377,653.718925,646.604957,649.888327,664.1720881,650.55496851,394203.01301553,706291.29266641,1,false],[5303,4904,"2026-03-25",1,655.35066,657.559473,650.942985,653.509983,663.15664952,650.58437164,396399.80229146,710227.2674971,1,false],[5304,4905,"2026-03-26",1,648.773971,651.549911,641.570457,641.839096,661.12640632,650.49735397,389320.58786519,697543.47933946,1,false],[5305,4906,"2026-03-27",1,639.262148,639.421342,629.914494,630.89453,658.24718001,650.302301,382681.93824785,685649.04864012,1,false],[5306,4907,"2026-03-30",1,636.884193,637.142882,626.10877,628.785214,655.44127848,650.08820063,381402.48962867,683356.66783808,1,false],[5307,4908,"2026-03-31",1,635.720089,648.256592,634.764927,647.062639,654.64331282,650.05809554,392489.03435617,703220.36686689,1,false],[5308,4909,"2026-04-01",1,650.604699,655.201416,649.709234,651.937946,654.38565883,650.07680052,395446.25120241,708518.79544318,1,false],[5309,4910,"2026-04-02",1,643.162394,654.883029,641.858995,652.524972,654.20845056,650.10116043,395802.3237895,709156.76866895,1,false],[5310,4911,"2026-04-06",1,652.554821,656.395369,652.216535,655.60935,654.34186956,650.15596829,397673.21614187,712508.83583832,1,false],[5311,4912,"2026-04-07",1,653.34084,656.285923,647.779011,655.897889,654.49006189,650.21310183,397848.23535432,712822.41676419,1,false],[5312,4913,"2026-04-08",1,672.981361,673.667884,668.076206,672.603276,656.2151299,650.43588963,407981.2283862,730977.64265229,1,false],[5313,4914,"2026-04-09",1,671.439172,677.727323,670.374565,676.483622,658.14546248,650.69507105,410334.93135515,735194.75885283,1,false],[5314,4915,"2026-04-10",1,677.886517,678.592939,675.03098,676.03589,659.84931272,650.9472185,410063.35038333,734708.1687728,1,false],[5315,4916,"2026-04-13",1,673.996221,682.84142,673.170404,682.642428,662.0200856,651.26259372,414070.68068455,741888.07964396,1,false],[5316,4917,"2026-04-14",1,684.224415,691.079693,684.194567,690.960298,664.77629631,651.65759575,419116.05429667,750927.84680157,1,false],[5317,4918,"2026-04-15",1,691.756267,696.750969,690.701608,696.412682,667.78928542,652.10291999,422423.30896124,756853.43614282,1,false],[5318,4919,"2026-04-16",1,697.527038,699.23837,695.009788,698.124014,670.67830719,652.56084133,423461.35227213,758713.29242927,1,false],[5319,4920,"2026-04-17",1,702.581437,708.799941,702.203352,706.56128,674.09573317,653.09815913,428579.147962,767882.81781099,1,false],[5320,4921,"2026-04-20",1,705.208133,706.332439,702.581437,705.148436,677.05313344,653.61607233,427722.15863232,766347.35491123,1,false],[5321,4922,"2026-04-21",1,706.700574,707.69056,699.099075,700.531819,679.28919873,654.08289568,424921.8554791,761330.06770479,1,false],[5322,4923,"2026-04-22",1,705.576269,707.864678,704.650955,707.625887,681.98793095,654.61566176,429224.90704035,769039.82067283,1,false],[5323,4924,"2026-04-23",1,705.924505,708.769893,698.741188,704.879796,684.16810857,655.1158024,427559.20956397,766055.39999378,1,false],[5324,4925,"2026-04-24",1,707.168205,710.869459,705.436974,710.34213,686.66087252,655.6653181,430872.49960387,771991.80288264,1,false],[5325,4926,"2026-04-27",1,709.57601,712.023613,708.705419,711.565931,689.03278285,656.2215431,431614.82104817,773321.81598542,1,false],[5326,4927,"2026-04-28",1,708.227838,709.287471,705.675765,708.103468,690.84903858,656.73778116,429514.59353161,769558.85030889,1,false],[5327,4928,"2026-04-29",1,707.416946,708.610898,704.800199,707.994023,692.48189424,657.24779352,429448.20743578,769439.90671918,1,false],[5328,4929,"2026-04-30",1,711.028652,716.162649,706.864742,715.038343,694.63012745,657.82282386,433721.08333349,777095.59412277,1,false],[5329,4930,"2026-05-01",1,717.615291,721.217048,716.839222,717.018315,696.76233579,658.41183372,434922.07571274,779247.40532667,1,false],[5330,4931,"2026-05-04",1,716.441238,718.480907,711.386838,714.391619,698.44131514,658.96884651,433328.79970752,776392.74178494,1,false],[5331,4932,"2026-05-05",1,718.132671,721.386192,717.853883,720.122592,700.50619865,659.57734149,436805.03820921,782621.09850446,1,false],[5332,4933,"2026-05-06",1,724.490468,730.888065,724.152182,730.131895,703.32769354,660.27937685,442876.38498812,793499.0959401,1,false],[5333,4934,"2026-05-07",1,731.345747,732.420304,726.072456,727.893234,705.66726883,660.95215155,441518.47952243,791066.14445314,1,false],[5334,4935,"2026-05-08",1,731.226351,734.360477,730.868166,733.902795,708.35636656,661.6780286,445163.70125466,797597.26746414,1,false],[5335,4936,"2026-05-11",1,732.738691,737.05682,732.738691,735.574329,710.94855346,662.41331517,446177.60427735,799413.87173375,1,false],[5336,4937,"2026-05-12",1,733.176474,735.116647,728.141974,734.459973,713.18773627,663.13019734,445501.66892889,798202.80222067,1,false],[5337,4938,"2026-05-13",1,734.748512,740.161097,731.76363,738.56916,715.60501472,663.88083378,447994.18007141,802668.62023503,1,false],[5338,4939,"2026-05-14",1,739.902407,745.752775,739.812861,744.399629,718.34735894,664.68201582,451530.76990017,809005.10808345,1,false],[5339,4940,"2026-05-15",1,738.051781,739.713365,734.241082,735.444984,719.97570418,665.38612496,446099.14743084,799273.30104882,1,false],[5340,4941,"2026-05-18",1,736.101658,737.67867,729.694112,734.927605,721.39969474,666.07807998,445785.32065138,798711.01939592,1,false],[5341,4942,"2026-05-19",1,731.077107,733.932644,727.843486,730.032399,722.22185705,666.71444137,442816.03366105,793390.96481121,1,false],[5342,4943,"2026-05-20",1,732.002421,738.131378,730.191592,737.514502,723.67829942,667.41891958,447354.45576182,801522.42983402,1,false],[5343,4944,"2026-05-21",1,734.917655,741.116259,733.315768,738.977094,725.13532748,668.13094122,448241.62075504,803111.95829822,1,false],[5344,4945,"2026-05-22",1,742.479355,745.165749,740.728225,741.882379,726.73028477,668.86478637,450003.88059736,806269.38921822,1,false],[5345,4946,"2026-05-26",1,746.230356,748.339673,744.598621,746.807433,728.64239412,669.64033509,452991.27250056,811621.88227217,1,false],[5346,4947,"2026-05-27",1,747.095972,747.593452,744.449377,746.678089,730.36007935,670.40687991,452912.81626063,811481.31267404,1,false],[5347,4948,"2026-05-28",1,746.469147,751.344454,745.454287,750.797225,732.30647417,671.20678384,455411.36217192,815957.94314921,1,false],[5348,4949,"2026-05-29",1,752.090674,754.259688,750.886772,752.667751,734.24564339,672.01734073,456545.96784875,817990.80967661,1,false],[5349,4950,"2026-06-01",1,751.553395,756.448601,750.886772,754.71737,736.19533164,672.84022659,457789.20603563,820218.31245338,1,false],[5350,4951,"2026-06-02",1,753.214979,756.567996,752.93639,755.742179,738.05693615,673.66512164,458410.82482579,821332.06329837,1,false],[5351,4952,"2026-06-03",1,754.329335,754.976059,749.772416,750.439039,739.23618404,674.42904121,455194.09715183,815568.67065047,1,false],[5352,4953,"2026-06-04",1,748.309824,754.488529,747.682999,753.274677,740.57318337,675.2135749,456914.11118652,818650.4099976,1,false],[5353,4954,"2026-06-05",1,748.518766,749.026195,731.818353,733.833148,739.93127524,675.79685424,445121.45544702,797521.57589127,1,false],[5354,4955,"2026-06-08",1,739.613869,741.583891,734.469923,735.494732,739.50874731,676.39086297,446129.32309438,799327.36661327,1,false],[5355,4956,"2026-06-09",1,739.882508,743.136029,718.948538,733.335668,738.920835,676.95747795,444819.69881166,796980.92024679,1,false],[5356,4957,"2026-06-10",1,729.694112,734.658965,721.67473,721.774226,737.28782462,677.40341574,437806.87048123,784416.07567886,1,false],[5357,4958,"2026-06-11",1,725.087445,736.270801,720.754392,734.04209,736.97870703,677.96698464,445248.1934765,797748.65169667,1,false],[5358,4959,"2026-06-12",1,736.977223,740.688426,731.325847,738.011982,737.07711417,678.5644473,447656.21239718,802063.0854785,1,false],[5359,4960,"2026-06-15",1,748.061084,752.866743,747.971537,751.026066,738.40558578,679.28545843,455550.1703455,816206.64496303,1,false],[5360,4961,"2026-06-16",1,750.747477,751.632992,746.101011,746.548744,739.18112465,679.95474485,452834.35941412,811340.74198911,1,false],[5361,4962,"2026-06-17",1,747.503906,748.359572,735.494732,737.225963,738.99491878,680.52460772,447179.43654937,801208.84890814,1,false],[5362,4963,"2026-06-18",1,745.907922,746.376758,742.017582,744.890449,739.55639785,681.16506385,451828.48677676,809538.52571516,1,false],[5363,4964,"2026-06-22",1,745.848071,748.321928,741.28939,742.546269,739.84114748,681.77582211,450406.57661057,806990.89737094,1,false],[5364,4965,"2026-06-23",1,731.992474,737.798059,730.486214,731.763044,739.0718043,682.2732074,443865.7916658,795271.8102479,1,false],[5365,4966,"2026-06-24",1,733.349106,738.112279,729.02983,731.423886,738.34343112,682.76226888,443660.068467,794903.21716461,1,false],[5366,4967,"2026-06-25",1,737.079842,737.538703,727.792902,732.48126,737.78512911,683.25698521,444301.44022176,796052.35928375,1,false],[5367,4968,"2026-06-26",1,727.139524,734.705737,714.80515,727.184412,736.77553701,683.69407404,441088.52908867,790295.80471037,1,false],[5368,4969,"2026-06-29",1,734.700749,739.723279,730.276734,739.164666,737.0030731,684.24602022,448355.39637538,803315.80942902,1,false],[5369,4970,"2026-06-30",1,739.453947,746.167278,739.054938,744.920374,737.75710176,684.84974514,451846.63839554,809571.04786713,1,false],[5370,4971,"2026-07-01",1,743.154758,747.578774,740.53626,743.912876,738.34336597,685.43743798,451235.51994533,808476.11042139,1,false],[5371,4972,"2026-07-02",1,745.548814,749.449129,738.197068,742.935303,738.78069331,686.00955604,450642.55311391,807413.69512763,1,false],[5372,4973,"2026-07-06",1,746.885495,750.546405,745.558789,749.419204,739.7938848,686.64049781,454575.49544277,814460.32549249,1,false],[5373,4974,"2026-07-07",1,748.361829,749.099996,743.364238,745.858046,740.37142396,687.22972715,452415.40246202,810590.09920482,1,false],[5374,4975,"2026-07-08",1,741.319316,744.30191,737.678356,743.553768,740.67450435,687.79016537,451017.69566735,808085.83590347,1,false],[5375,4976,"2026-07-09",1,745.498938,750.107495,743.743297,749.848139,741.54818384,688.40765764,454835.67471106,814926.48720526,1,false],[5376,4977,"2026-07-10",1,750.187297,753.54895,746.24708,753.080114,742.6464629,689.05116467,456796.09503261,818438.96112697,1,false],[5377,4978,"2026-07-13",1,750.606256,752.043188,746.147328,747.31443,743.0910312,689.63089865,453298.80186628,812172.88088475,1,false],[5378,4979,"2026-07-14",1,749.05012,751.474101,746.805693,749.967842,743.74596556,690.23126625,454908.28300591,815056.5790735,1,false],[5379,4980,"2026-07-15",1,752.371872,753.708553,748.341879,752.940461,744.62163179,690.85523833,456711.38565857,818287.18782409,1,false],[5380,4981,"2026-07-16",1,750.895538,752.701055,746.027625,748.860591,745.02534219,691.43240602,454236.65734004,813853.23119417,1,false],[5381,4982,"2026-07-17",1,740.241991,745.439086,738.965161,741.448994,744.6847376,691.93008352,449741.00209086,805798.39129572,1,false],[5382,4983,"2026-07-20",1,745.209656,746.87552,739.673702,740.251966,744.26256888,692.41089827,449014.92035549,804497.47478691,1,false],[5383,4984,"2026-07-21",1,744.441563,747.184752,742.336789,746.426634,744.46867032,692.94836827,452760.29110435,811208.03422047,1,false],[5384,4985,"2026-07-22",1,744.770746,748.162325,744.521365,745.558789,744.57249115,693.47185505,452233.88202818,810264.87007761,1,false],[5385,4986,"2026-07-23",1,737.538703,740.720802,733.389007,736.35165,743.78955389,693.89851967,446649.10417595,800258.65541595,1,false],[5386,4987,"2026-07-24",1,736.680833,741.877929,735.463855,737.099793,743.15243381,694.32838309,447102.90556384,801071.72877735,1,false],[5387,4988,"2026-07-27",1,743.064981,743.683446,734.047372,737.259396,742.59119211,694.75555735,447199.71601707,801245.18351488,1,false],[5388,4989,"2026-07-28",1,737.359149,740.950332,734.157099,739.025012,742.25155591,695.19604943,448270.68639477,803164.03503934,1,false],[5389,4990,"2026-07-29",1,738.137217,740.840505,727.29414,727.653248,740.86124087,695.51900663,441372.91112191,790805.33037922,1,false],[5390,4991,"2026-07-30",1,734.226926,740.611074,732.770542,739.852957,740.76521384,695.96014047,448772.89331256,804063.8363129,1,false],[5391,4992,"2026-07-31",1,742.835551,747.040111,735.852889,745.17973,741.18564395,696.44988763,452003.95606444,809852.91303825,1,false],[5392,4993,"2026-08-03",1,747.583761,756.701123,746.945346,755.793377,742.57685662,697.04037011,458441.88001638,821387.70470644,1,false],[5393,4994,"2026-08-04",1,758.746045,771.494391,758.636318,769.419543,745.13330294,697.76056088,466707.10877937,836196.46799452,1,false],[5394,4995,"2026-08-05",1,773.928348,774.925871,767.604051,767.883358,747.29997485,698.45830016,465775.30445178,834526.95948922,1,false],[5395,4996,"2026-08-06",1,768.302317,769.90833,765.559129,766.656404,749.14344429,699.13688826,465031.07049105,833193.51974165,1,false],[5396,4997,"2026-08-07",1,769.110311,771.998141,767.703803,771.344763,751.2578556,699.85537457,467874.89021687,838288.7753433,1,false],[5397,4998,"2026-08-10",1,770.686398,773.130329,769.708825,771.115333,753.14904392,700.56442889,467735.72477333,838039.43341093,1,false],[5398,4999,"2026-08-11",1,772.611617,772.691419,767.294819,768.65145,754.62546355,701.24191168,466241.20631229,835361.71319847,1,false],[5399,5000,"2026-08-12",1,772.791172,772.980701,769.369667,770.57667,756.14462607,701.93180977,467408.98774979,837454.02054725,1,false],[5400,5001,"2026-08-13",1,772.950775,777.439629,772.193655,775.95332,758.03116835,702.66834221,470670.30441278,843297.30303279,1,false],[5401,5002,"2026-08-14",1,776.611685,776.871041,773.509488,774.417134,759.59173651,703.38226054,469738.49947862,841627.7934407,1,false],[5402,5003,"2026-08-17",1,774.257531,774.851057,770.596621,770.756224,760.65502103,704.05264824,467517.89988878,837649.15780622,1,false],[5403,5004,"2026-08-18",1,766.796057,767.594076,765.020466,765.549153,761.12112884,704.66455376,464359.44482518,831990.17186232,1,false],[5404,5005,"2026-08-19",1,768.451946,770.55672,766.197543,767.155166,761.69579904,705.28635089,465333.60474965,833735.56864925,1,false],[5405,5006,"2026-08-20",1,764.062844,766.24742,760.152553,760.711166,761.60202447,705.83784159,461424.86518573,826732.30224046,1,false],[5406,5007,"2026-08-21",1,764.152621,765.948163,762.277277,763.823438,761.81358766,706.4148127,463312.67721243,830114.68429394,1,false],[5407,5008,"2026-08-24",1,762.885767,763.324677,760.192454,761.579011,761.79124703,706.9637102,461951.2742619,827675.46638331,1,false],[5408,5009,"2026-08-25",1,764.262348,764.880813,761.160151,764.012968,762.0028395,707.5313645,463427.64049759,830320.66335701,1,false],[5409,5010,"2026-08-26",1,762.83589,765.449401,762.037872,764.182547,762.21043069,708.09505786,463530.50209699,830504.95989866,1,false],[5410,5011,"2026-08-27",1,766.596553,770.442004,765.259872,769.190113,762.87516234,708.70296886,466567.94333583,835947.12606215,1,false],[5411,5012,"2026-08-28",1,769.848478,773.37971,766.404629,767.444447,763.31033231,709.28746118,465509.07403732,834049.95597234,1,false],[5412,5013,"2026-08-31",1,765.429451,766.092803,762.820928,765.150144,763.48555247,709.84330877,464117.41778225,831556.53338831,1,false],[5413,5014,"2026-09-01",1,760.122627,762.776039,757.598894,759.893197,763.14342338,710.34131761,460928.70941411,825843.34277101,1,false],[5414,5015,"2026-09-02",1,760.561538,764.53168,759.843321,763.264825,763.15498543,710.86791967,462973.8391097,829507.58999561,1,false],[5415,5016,"2026-09-03",1,765.998039,772.112856,765.549153,771.254986,763.92641406,711.468786,467820.43414737,838191.20671382,1,false],[5416,5017,"2026-09-04",1,770.097859,770.955729,767.095314,768.282367,764.34126672,712.03409526,466017.33149471,834960.59796322,1,false],[5417,5018,"2026-09-08",1,767.165141,767.79358,763.244875,764.062844,764.31475027,712.55179426,463457.89380214,830374.86803042,1,false],[5418,5019,"2026-09-09",1,762.1875,762.576534,759.055278,760.511661,763.95255129,713.02900686,461303.85136098,826515.48246006,1,false],[5419,5020,"2026-09-10",1,756.152485,758.227333,754.765928,755.952981,763.19068746,713.45611108,458538.69107618,821561.16053076,1,false],[5420,5021,"2026-09-11",1,762.825915,764.481804,761.708689,762.39698,763.11509627,713.9430849,462447.43003353,828564.42585276,1,false],[5421,5022,"2026-09-14",1,757.120083,761.628887,756.052733,758.995426,762.72274672,714.3913669,460384.14811258,824867.6553894,1,false],[5422,5023,"2026-09-15",1,758.234316,758.466739,754.277142,755.51407,762.03620608,714.80054803,458272.46066173,821084.15701389,1,false],[5423,5024,"2026-09-16",1,757.618844,759.783469,747.743365,752.182343,761.09774293,715.17250619,456251.53373109,817463.27374537,1,false],[5424,5025,"2026-09-17",1,761.259804,761.678763,758.077705,760.711166,761.06092608,715.62562718,461424.86518573,826732.30224046,1,false],[5425,5026,"2026-09-18",1,761.31,762.0,757.971,761.69,761.12083788,716.08397915,462018.59690241,827796.08797478,1,false],[5426,5027,"2026-09-21",1,766.251,774.89,766.03,773.5,762.2998057,716.65528284,469182.19315472,840631.06256941,1,false],[5427,5028,"2026-09-22",1,774.03,775.14,772.57,773.38,763.3550623,717.21970788,469109.40470846,840500.64792493,1,false],[5428,5029,"2026-09-23",1,772.79,773.05,766.5,767.81,763.77934208,717.72309388,465730.80766144,834447.23484347,1,false],[5429,5030,"2026-09-24",1,764.065,768.95,763.245,767.18,764.10321427,718.21520239,465348.6683186,833762.55795992,1,false],[5430,5031,"2026-09-25",1,768.78,772.28,766.29,771.35,764.79338434,718.74390685,467410.18875915,837456.17238889,1,false]],"dailyColumns":["session","date","equity","benchmarkEquity","dailyReturn","benchmarkReturn","close","exposureBars"],"dailyRows":[[1,"2006-09-26",100714.37959696264,100714.37959696264,0.007143795969626332,0.007143795969626332,92.671537,1],[2,"2006-09-27",100835.01422989898,100835.01422989898,0.0011977895650958637,0.0011977895650958637,92.782538,1],[3,"2006-09-28",100797.31570333349,100797.31570333349,-0.0003738634526251339,-0.0003738634526251339,92.74785,1],[4,"2006-09-29",100714.37959696264,100714.37959696264,-0.0008228007441680729,-0.0008228007441680729,92.671537,1],[5,"2006-10-02",100337.39759167383,100337.39759167383,-0.0037430802512750105,-0.0037430802512750105,92.32466,1],[6,"2006-10-03",100548.50738422092,100548.50738422092,0.0021039990832352196,0.0021039990832352196,92.518911,1],[7,"2006-10-04",101724.68989310399,101724.68989310399,0.011697662545984588,0.011697662545984588,93.601166,1],[8,"2006-10-05",101920.72049238262,101920.72049238262,0.001927070011072285,0.001927070011072285,93.781542,1],[9,"2006-10-06",101792.5468062064,101792.5468062064,-0.001257582222309761,-0.001257582222309761,93.663604,1],[10,"2006-10-09",101852.86357928022,101852.86357928022,0.000592546065171673,0.000592546065171673,93.719104,1],[11,"2006-10-10",101988.57740548502,101988.57740548502,0.0013324497852647,0.0013324497852647,93.84398,1],[12,"2006-10-11",101867.94277254867,101867.94277254867,-0.001182824939862881,-0.001182824939862881,93.732979,1],[13,"2006-10-12",102750.0793825138,102750.0793825138,0.00865960954895062,0.00865960954895062,94.54467,1],[14,"2006-10-13",103013.96689489484,103013.96689489484,0.00256824631150554,0.00256824631150554,94.787484,1],[15,"2006-10-16",103172.29896760797,103172.29896760797,0.0015369961713509461,0.0015369961713509461,94.933172,1],[16,"2006-10-17",102848.09468215311,102848.09468215311,-0.0031423578683329456,-0.0031423578683329456,94.634858,1],[17,"2006-10-18",102983.80850835792,102983.80850835792,0.0013195560561838349,0.0013195560561838349,94.759734,1],[18,"2006-10-19",103149.68072109965,103149.68072109965,0.0016106630269774325,0.0016106630269774325,94.91236,1],[19,"2006-10-20",103172.29896760797,103172.29896760797,0.00021927597206516936,0.00021927597206516936,94.933172,1],[20,"2006-10-23",103647.2962725361,103647.2962725361,0.004603922852172371,0.004603922852172371,95.370237,1],[21,"2006-10-24",103956.4202779338,103956.4202779338,0.002982460869841441,0.002982460869841441,95.654675,1],[22,"2006-10-25",104310.78294992556,104310.78294992556,0.0034087617777176504,0.0034087617777176504,95.980739,1],[23,"2006-10-26",104634.98723538042,104634.98723538042,0.003108061087131242,0.003108061087131242,96.279053,1],[24,"2006-10-27",103979.03961123082,103979.03961123082,-0.006268912927508863,-0.006268912927508863,95.675488,1],[25,"2006-10-30",103903.64364488854,103903.64364488854,-0.0007251073545608833,-0.0007251073545608833,95.606113,1],[26,"2006-10-31",103888.56445162008,103888.56445162008,-0.0001451267033520942,-0.0001451267033520942,95.592238,1],[27,"2006-11-01",103187.37816087643,103187.37816087643,-0.0067494078337196894,-0.0067494078337196894,94.947047,1],[28,"2006-11-02",103127.0613878026,103127.0613878026,-0.0005845363468754972,-0.0005845363468754972,94.891547,1],[29,"2006-11-03",102946.10998179244,102946.10998179244,-0.001754645226723861,-0.001754645226723861,94.725046,1],[30,"2006-11-06",104107.21329740706,104107.21329740706,0.011278748811586636,0.011278748811586636,95.793426,1],[31,"2006-11-07",104506.81354920419,104506.81354920419,0.003838353166322639,0.003838353166322639,96.161115,1],[32,"2006-11-08",104733.00253501974,104733.00253501974,0.0021643467840406494,0.0021643467840406494,96.369241,1],[33,"2006-11-09",104182.60926374934,104182.60926374934,-0.005255203784369278,-0.005255203784369278,95.862801,1],[34,"2006-11-10",104227.8468435547,104227.8468435547,0.00043421431009504907,0.00043421431009504907,95.904426,1],[35,"2006-11-13",104484.19421590716,104484.19421590716,0.0024594902429218024,0.0024594902429218024,96.140302,1],[36,"2006-11-14",105268.31661302167,105268.31661302167,0.007504698705855795,0.007504698705855795,96.861806,1],[37,"2006-11-15",105569.90156517949,105569.90156517949,0.0028649166421694794,0.0028649166421694794,97.139307,1],[38,"2006-11-16",105841.32813080041,105841.32813080041,0.002571060137375847,0.002571060137375847,97.389058,1],[39,"2006-11-17",105871.48651733733,105871.48651733733,0.0002849396078972166,0.0002849396078972166,97.416808,1],[40,"2006-11-20",105931.80329041113,105931.80329041113,0.0005697168808895814,0.0005697168808895814,97.472308,1],[41,"2006-11-21",106037.35873007904,106037.35873007904,0.0009964471139845,0.0009964471139845,97.569434,1],[42,"2006-11-22",106248.46852262612,106248.46852262612,0.0019909001419440298,0.0019909001419440298,97.763685,1],[43,"2006-11-24",105818.70879750336,105818.70879750336,-0.0040448557150848385,-0.0040448557150848385,97.368245,1],[44,"2006-11-27",104363.5606697595,104363.5606697595,-0.013751331350380203,-0.013751331350380203,96.029302,1],[45,"2006-11-28",104815.93864139059,104815.93864139059,0.0043346352762201334,0.0043346352762201334,96.445554,1],[46,"2006-11-29",105909.18504390282,105909.18504390282,0.010430154198709962,0.010430154198709962,97.451496,1],[47,"2006-11-30",105954.42262370817,105954.42262370817,0.0004271355670104615,0.0004271355670104615,97.493121,1],[48,"2006-12-01",105720.69458465275,105720.69458465275,-0.002205929995819922,-0.002205929995819922,97.278058,1],[49,"2006-12-04",106527.43414148691,106527.43414148691,0.007630857515679601,0.007630857515679601,98.020373,1],[50,"2006-12-05",106987.35225314657,106987.35225314657,0.00431736777822711,0.00431736777822711,98.443563,1],[51,"2006-12-06",106896.87600674712,106896.87600674712,-0.0008456723574705727,-0.0008456723574705727,98.360312,1],[52,"2006-12-07",106429.41884184758,106429.41884184758,-0.004372973115416623,-0.004372973115416623,97.930185,1],[53,"2006-12-08",106625.44944112623,106625.44944112623,0.0018418835826770064,0.0018418835826770064,98.110561,1],[54,"2006-12-11",106934.57453331261,106934.57453331261,0.0028991680110765916,0.0028991680110765916,98.395,1],[55,"2006-12-12",106851.63842694176,106851.63842694176,-0.0007755780273387414,-0.0007755780273387414,98.318687,1],[56,"2006-12-13",106964.73291984953,106964.73291984953,0.0010584254445953345,0.0010584254445953345,98.42275,1],[57,"2006-12-14",107907.18630288848,107907.18630288848,0.008810879598466936,0.008810879598466936,99.289941,1],[58,"2006-12-15",107916.77721320158,107916.77721320158,8.888110830884699e-05,8.888110830884699e-05,99.298766,1],[59,"2006-12-18",107621.09461049536,107621.09461049536,-0.0027399132029495288,-0.0027399132029495288,99.026696,1],[60,"2006-12-19",107825.79778363217,107825.79778363217,0.001902072952125966,0.001902072952125966,99.215052,1],[61,"2006-12-20",107765.14519284881,107765.14519284881,-0.0005625053746883824,-0.0005625053746883824,99.159243,1],[62,"2006-12-21",107370.90063578513,107370.90063578513,-0.003658367984919142,-0.003658367984919142,98.796482,1],[63,"2006-12-22",106711.3003148013,106711.3003148013,-0.006143194450992651,-0.006143194450992651,98.189556,1],[64,"2006-12-26",107340.5748837878,107340.5748837878,0.005896981548628277,0.005896981548628277,98.768578,1],[65,"2006-12-27",108045.66491955635,108045.66491955635,0.006568718646531524,0.006568718646531524,99.417361,1],[66,"2006-12-28",107818.21634563284,107818.21634563284,-0.002105115222279852,-0.002105115222279852,99.208076,1],[67,"2006-12-29",107370.90063578513,107370.90063578513,-0.004148795305737085,-0.004148795305737085,98.796482,1],[68,"2007-01-03",107181.36033864699,107181.36033864699,-0.0017652855290940517,-0.0017652855290940517,98.622078,1],[69,"2007-01-04",107408.8089125705,107408.8089125705,0.002122090755378281,0.002122090755378281,98.831363,1],[70,"2007-01-05",106552.0857696605,106552.0857696605,-0.00797628380375548,-0.00797628380375548,98.043056,1],[71,"2007-01-08",107044.89119429288,107044.89119429288,0.0046250190324543805,0.0046250190324543805,98.496507,1],[72,"2007-01-09",106953.91176472347,106953.91176472347,-0.0008499184646213465,-0.0008499184646213465,98.412793,1],[73,"2007-01-10",107310.24804500178,107310.24804500178,0.003331680668792858,0.003331680668792858,98.740673,1],[74,"2007-01-11",107780.30806884747,107780.30806884747,0.0043803833502329415,0.0043803833502329415,99.173195,1],[75,"2007-01-12",108599.12293497213,108599.12293497213,0.007597072979246056,0.007597072979246056,99.926621,1],[76,"2007-01-16",108386.83832383598,108386.83832383598,-0.001954754379215884,-0.001954754379215884,99.731289,1],[77,"2007-01-17",108432.32803862068,108432.32803862068,0.0004196977740855701,0.0004196977740855701,99.773146,1],[78,"2007-01-18",108068.41032034306,108068.41032034306,-0.003356173614090463,-0.003356173614090463,99.43829,1],[79,"2007-01-19",108280.6949314792,108280.6949314792,0.001964353972700117,0.001964353972700117,99.633622,1],[80,"2007-01-22",107947.10405198761,107947.10405198761,-0.0030807973637654307,-0.0030807973637654307,99.326671,1],[81,"2007-01-23",108265.53205548054,108265.53205548054,0.0029498522103896807,0.0029498522103896807,99.61967,1],[82,"2007-01-24",109137.41807438924,109137.41807438924,0.00805321880708898,0.00805321880708898,100.421929,1],[83,"2007-01-25",107856.12462241821,107856.12462241821,-0.011740184755861471,-0.011740184755861471,99.242957,1],[84,"2007-01-26",107780.30806884747,107780.30806884747,-0.0007029415699493224,-0.0007029415699493224,99.173195,1],[85,"2007-01-29",107696.9100772774,107696.9100772774,-0.0007737776321515843,-0.0007737776321515843,99.096457,1],[86,"2007-01-30",108257.95061748121,108257.95061748121,0.005209439526178139,0.005209439526178139,99.612694,1],[87,"2007-01-31",108985.78605403645,108985.78605403645,0.006723159198966933,0.006723159198966933,100.282406,1],[88,"2007-02-01",109637.80493702096,109637.80493702096,0.00598260476518675,0.00598260476518675,100.882356,1],[89,"2007-02-02",109789.43804416244,109789.43804416244,0.0013830366927591875,0.0013830366927591875,101.02188,1],[90,"2007-02-05",109819.76379615978,109819.76379615978,0.00027621738973793164,0.00027621738973793164,101.049784,1],[91,"2007-02-06",109850.09063494582,109850.09063494582,0.0002761510108721943,0.0002761510108721943,101.077689,1],[92,"2007-02-07",110092.702084868,110092.702084868,0.0022085685002155575,0.0022085685002155575,101.300926,1],[93,"2007-02-08",109948.65150251455,109948.65150251455,-0.001308448059003986,-0.001308448059003986,101.168379,1],[94,"2007-02-09",109129.8366363899,109129.8366363899,-0.007447247919233679,-0.007447247919233679,100.414953,1],[95,"2007-02-12",108758.33748011294,108758.33748011294,-0.0034041941940659015,-0.0034041941940659015,100.073121,1],[96,"2007-02-13",109675.71321380633,109675.71321380633,0.00843499224931743,0.00843499224931743,100.917237,1],[97,"2007-02-14",110395.96721236224,110395.96721236224,0.0065671239096647405,0.0065671239096647405,101.579973,1],[98,"2007-02-15",110540.01779471569,110540.01779471569,0.0013048536644129083,0.0013048536644129083,101.71252,1],[99,"2007-02-16",110486.94664193164,110486.94664193164,-0.00048010805356124564,-0.00048010805356124564,101.663687,1],[100,"2007-02-20",110721.97665385451,110721.97665385451,0.0021272197220234546,0.0021272197220234546,101.879948,1],[101,"2007-02-21",110676.48693906981,110676.48693906981,-0.0004108463031409215,-0.0004108463031409215,101.838091,1],[102,"2007-02-22",110593.08894749972,110593.08894749972,-0.0007535294431237904,-0.0007535294431237904,101.761353,1],[103,"2007-02-23",110160.93720043941,110160.93720043941,-0.003907583658011915,-0.003907583658011915,101.363712,1],[104,"2007-02-26",110062.37633287066,110062.37633287066,-0.000894698883955769,-0.000894698883955769,101.273022,1],[105,"2007-02-27",105877.32148588928,105877.32148588928,-0.038024391135479174,-0.038024391135479174,97.422177,1],[106,"2007-02-28",106847.7694591554,106847.7694591554,0.009165777521066731,0.009165777521066731,98.315127,1],[107,"2007-03-01",106529.34145566248,106529.34145566248,-0.0029802026294488693,-0.0029802026294488693,98.022128,1],[108,"2007-03-02",105134.32317333535,105134.32317333535,-0.013095155412255477,-0.013095155412255477,96.738513,1],[109,"2007-03-05",104133.54944807189,104133.54944807189,-0.009519000979475334,-0.009519000979475334,95.817659,1],[110,"2007-03-06",105915.22976267464,105915.22976267464,0.017109570585522205,0.017109570585522205,97.457058,1],[111,"2007-03-07",105809.08745710657,105809.08745710657,-0.0010021439391285636,-0.0010021439391285636,97.359392,1],[112,"2007-03-08",106703.71887680197,106703.71887680197,0.008455147295907572,0.008455147295907572,98.18258,1],[113,"2007-03-09",106734.04462879928,106734.04462879928,0.0002842052021854169,0.0002842052021854169,98.210484,1],[114,"2007-03-12",106893.25917394011,106893.25917394011,0.0014916941046743126,0.0014916941046743126,98.356984,1],[115,"2007-03-13",104815.89516984244,104815.89516984244,-0.019434003791738874,-0.019434003791738874,96.445514,1],[116,"2007-03-14",105596.8017591817,105596.8017591817,0.007450268760037737,0.007450268760037737,97.164059,1],[117,"2007-03-15",105740.85234153515,105740.85234153515,0.001364156678551387,0.001364156678551387,97.296606,1],[118,"2007-03-16",105444.96324897517,105444.96324897517,-0.0027982476593273464,-0.0027982476593273464,97.024346,1],[119,"2007-03-19",106716.11804912628,106716.11804912628,0.012055149539477616,0.012055149539477616,98.193989,1],[120,"2007-03-20",107302.21885005636,107302.21885005636,0.005492148811675035,0.005492148811675035,98.733285,1],[121,"2007-03-21",109068.13529450714,109068.13529450714,0.01645740846159449,0.01645740846159449,100.358179,1],[122,"2007-03-22",108984.40583238234,108984.40583238234,-0.0007676803302698598,-0.0007676803302698598,100.281136,1],[123,"2007-03-23",109144.2518017602,109144.2518017602,0.0014666866159154246,0.0014666866159154246,100.428217,1],[124,"2007-03-26",108999.62956854842,108999.62956854842,-0.0013250558854391858,-0.0013250558854391858,100.295144,1],[125,"2007-03-27",108740.83148766837,108740.83148766837,-0.0023743023889571946,-0.0023743023889571946,100.057013,1],[126,"2007-03-28",107949.21459565085,107949.21459565085,-0.0072798495393820994,-0.0072798495393820994,99.328613,1],[127,"2007-03-29",108063.38935653043,108063.38935653043,0.0010576710660401556,0.0010576710660401556,99.43367,1],[128,"2007-03-30",108086.22496077957,108086.22496077957,0.00021131675015118034,0.00021131675015118034,99.454682,1],[129,"2007-04-02",108208.0115897422,108208.0115897422,0.0011267543945292502,0.0011267543945292502,99.566743,1],[130,"2007-04-03",109372.60349709676,109372.60349709676,0.0107625294120548,0.0107625294120548,100.638333,1],[131,"2007-04-04",109494.39012605938,109494.39012605938,0.0011135021483315022,0.0011135021483315022,100.750394,1],[132,"2007-04-05",109791.24646056595,109791.24646056595,0.002711155650666708,0.002711155650666708,101.023544,1],[133,"2007-04-09",109943.48056186076,109943.48056186076,0.0013865777664661127,0.0013865777664661127,101.163621,1],[134,"2007-04-10",110072.88014569513,110072.88014569513,0.001176964592835228,0.001176964592835228,101.282687,1],[135,"2007-04-11",109623.78970989375,109623.78970989375,-0.004079937176232229,-0.004079937176232229,100.86946,1],[136,"2007-04-12",110110.93839932166,110110.93839932166,0.004443822738815051,0.004443822738815051,101.317706,1],[137,"2007-04-13",110613.31082491566,110613.31082491566,0.00456242070857793,0.00456242070857793,101.77996,1],[138,"2007-04-16",111663.72688460196,111663.72688460196,0.009496289839375116,0.009496289839375116,102.746492,1],[139,"2007-04-17",111960.58321910854,111960.58321910854,0.0026584849242348163,0.0026584849242348163,103.019642,1],[140,"2007-04-18",112097.59358423724,112097.59358423724,0.0012237375082315705,0.0012237375082315705,103.145711,1],[141,"2007-04-19",112067.14719869375,112067.14719869375,-0.0002716060583459745,-0.0002716060583459745,103.117696,1],[142,"2007-04-20",113125.17403967438,113125.17403967438,0.009441008069071,0.009441008069071,104.091231,1],[143,"2007-04-23",112698.91812133344,112698.91812133344,-0.00376800232096397,-0.00376800232096397,103.699015,1],[144,"2007-04-24",112744.58932983171,112744.58932983171,0.0004052497509257069,0.0004052497509257069,103.741039,1],[145,"2007-04-25",113779.7805665632,113779.7805665632,0.009181737614947227,0.009181737614947227,104.693562,1],[146,"2007-04-26",113909.18015039757,113909.18015039757,0.0011372810106509146,0.0011372810106509146,104.812628,1],[147,"2007-04-27",113817.83990697844,113817.83990697844,-0.0008018690266977657,-0.0008018690266977657,104.728582,1],[148,"2007-04-30",112873.98782687739,112873.98782687739,-0.00829265500797094,-0.00829265500797094,103.860104,1],[149,"2007-05-01",113163.23229330091,113163.23229330091,0.002562543168645348,0.002562543168645348,104.12625,1],[150,"2007-05-02",113825.45068827277,113825.45068827277,0.005851886531974326,0.005851886531974326,104.735585,1],[151,"2007-05-03",114441.99896153506,114441.99896153506,0.0054166117466190045,0.0054166117466190045,105.302897,1],[152,"2007-05-04",114875.86674795905,114875.86674795905,0.0037911587560595095,0.0037911587560595095,105.702117,1],[153,"2007-05-07",114898.70126541948,114898.70126541948,0.00019877558365277714,0.00019877558365277714,105.723128,1],[154,"2007-05-08",114746.46716412467,114746.46716412467,-0.0013249418802667723,-0.0013249418802667723,105.583051,1],[155,"2007-05-09",115058.54723479734,115058.54723479734,0.0027197357651655985,0.0027197357651655985,105.870209,1],[156,"2007-05-10",113855.89816060495,113855.89816060495,-0.010452496603647998,-0.010452496603647998,104.763601,1],[157,"2007-05-11",114830.19662624948,114830.19662624948,0.008557294627549172,0.008557294627549172,105.660094,1],[158,"2007-05-14",114579.01041345247,114579.01041345247,-0.0021874578305789427,-0.0021874578305789427,105.428967,1],[159,"2007-05-15",114609.45679899596,114609.45679899596,0.0002657239352445995,0.0002657239352445995,105.456982,1],[160,"2007-05-16",115393.46290971915,115393.46290971915,0.006840675565701337,0.006840675565701337,106.178379,1],[161,"2007-05-17",115165.11121438257,115165.11121438257,-0.0019788962873505955,-0.0019788962873505955,105.968263,1],[162,"2007-05-18",116169.85606557058,116169.85606557058,0.008724385715372263,0.008724385715372263,106.892771,1],[163,"2007-05-21",116108.96329448363,116108.96329448363,-0.0005241701517868513,-0.0005241701517868513,106.836741,1],[164,"2007-05-22",116017.62196427578,116017.62196427578,-0.0007866862954946097,-0.0007866862954946097,106.752694,1],[165,"2007-05-23",116032.84570044186,116032.84570044186,0.0001312191709184063,0.0001312191709184063,106.766702,1],[166,"2007-05-24",114982.4307275443,114982.4307275443,-0.009052738184232578,-0.009052738184232578,105.800171,1],[167,"2007-05-25",115461.96754888915,115461.96754888915,0.004170522559930445,0.004170522559930445,106.241413,1],[168,"2007-05-29",115880.61159914706,115880.61159914706,0.0036258177402064273,0.0036258177402064273,106.626625,1],[169,"2007-05-30",116824.4636792481,116824.4636792481,0.008145038821213646,0.008145038821213646,107.495103,1],[170,"2007-05-31",116702.67596349677,116702.67596349677,-0.0010424846981168523,-0.0010424846981168523,107.383041,1],[171,"2007-06-01",117281.16598313254,117281.16598313254,0.004956955912619465,0.004956955912619465,107.915334,1],[172,"2007-06-04",117296.38863250992,117296.38863250992,0.00012979619745223658,0.00012979619745223658,107.929341,1],[173,"2007-06-05",116832.07446054244,116832.07446054244,-0.003958469458272718,-0.003958469458272718,107.502106,1],[174,"2007-06-06",115576.14339655743,115576.14339655743,-0.010749882425559298,-0.010749882425559298,106.346471,1],[175,"2007-06-07",113490.53610013967,113490.53610013967,-0.018045309655832287,-0.018045309655832287,104.427416,1],[176,"2007-06-08",114967.2069913782,114967.2069913782,0.013011401143929513,0.013011401143929513,105.786163,1],[177,"2007-06-11",115165.11121438257,115165.11121438257,0.0017213971547487272,0.0017213971547487272,105.968263,1],[178,"2007-06-12",113909.18015039757,113909.18015039757,-0.010905482144215162,-0.010905482144215162,104.812628,1],[179,"2007-06-13",115614.20165018397,115614.20165018397,0.01496825363447618,0.01496825363447618,106.38149,1],[180,"2007-06-14",116352.53763919757,116352.53763919757,0.006386204968552134,0.006386204968552134,107.060864,1],[181,"2007-06-15",117014.24524347855,117014.24524347855,0.00568709215722385,0.00568709215722385,107.669729,1],[182,"2007-06-18",116876.64366529483,116876.64366529483,-0.001175938689322864,-0.001175938689322864,107.543116,1],[183,"2007-06-19",117167.1346783619,117167.1346783619,0.00248544964979458,0.00248544964979458,107.810409,1],[184,"2007-06-20",115538.85784969947,115538.85784969947,-0.013897044022901484,-0.013897044022901484,106.312163,1],[185,"2007-06-21",116180.99456299821,116180.99456299821,0.005557755418822641,0.005557755418822641,106.90302,1],[186,"2007-06-22",115087.83293000491,115087.83293000491,-0.009409126140683344,-0.009409126140683344,105.897156,1],[187,"2007-06-25",114537.42879084747,114537.42879084747,-0.00478247026766232,-0.00478247026766232,105.390706,1],[188,"2007-06-26",113360.17688187964,113360.17688187964,-0.010278316192321335,-0.010278316192321335,104.307467,1],[189,"2007-06-27",114973.1647670537,114973.1647670537,0.014228875867534851,0.014228875867534851,105.791645,1],[190,"2007-06-28",114957.87582356537,114957.87582356537,-0.00013297836516301675,-0.00013297836516301675,105.777577,1],[191,"2007-06-29",114996.09926907491,114996.09926907491,0.0003324995807003628,0.0003324995807003628,105.812748,1],[192,"2007-07-02",116035.74959985905,116035.74959985905,0.009040744315609306,0.009040744315609306,106.769374,1],[193,"2007-07-03",116456.19663257693,116456.19663257693,0.003623426695374299,0.003623426695374299,107.156245,1],[194,"2007-07-05",116333.88508467027,116333.88508467027,-0.0010502794307507557,-0.0010502794307507557,107.043701,1],[195,"2007-07-06",116945.44391099233,116945.44391099233,0.005256927728984229,0.005256927728984229,107.606422,1],[196,"2007-07-09",116960.73285448068,116960.73285448068,0.00013073569159294252,0.00013073569159294252,107.62049,1],[197,"2007-07-10",115370.6783845391,115370.6783845391,-0.013594771776266779,-0.013594771776266779,106.157414,1],[198,"2007-07-11",116188.63903474239,116188.63903474239,0.00708984866568052,0.00708984866568052,106.910054,1],[199,"2007-07-12",118023.317687286,118023.317687286,0.01579051676468146,0.01579051676468146,108.598219,1],[200,"2007-07-13",118374.9644743064,118374.9644743064,0.0029794687516928597,0.0029794687516928597,108.921784,1],[201,"2007-07-16",118359.67553081806,118359.67553081806,-0.00012915690033143967,-0.00012915690033143967,108.907716,1],[202,"2007-07-17",118298.51975686473,118298.51975686473,-0.0005166943359641296,-0.0005166943359641296,108.851444,1],[203,"2007-07-18",118084.47346123934,118084.47346123934,-0.0018093742513880517,-0.0018093742513880517,108.654491,1],[204,"2007-07-19",118543.14285267808,118543.14285267808,0.0038842480979457417,0.0038842480979457417,109.076532,1],[205,"2007-07-20",117342.95752847772,117342.95752847772,-0.01012446013593471,-0.01012446013593471,107.972191,1],[206,"2007-07-23",117702.2487872423,117702.2487872423,0.003061890260243061,0.003061890260243061,108.30279,1],[207,"2007-07-24",115661.16939760615,115661.16939760615,-0.01734103987533475,-0.01734103987533475,106.424707,1],[208,"2007-07-25",115898.14910846404,115898.14910846404,0.002048913322354906,0.002048913322354906,106.642762,1],[209,"2007-07-26",113153.77614478712,113153.77614478712,-0.023679178526902822,-0.023679178526902822,104.117549,1],[210,"2007-07-27",110929.22834650228,110929.22834650228,-0.019659510040905714,-0.019659510040905714,102.070649,1],[211,"2007-07-30",112664.52886637172,112664.52886637172,0.0156433119181989,0.0156433119181989,103.667372,1],[212,"2007-07-31",111395.54329647387,111395.54329647387,-0.011263399249669459,-0.011263399249669459,102.499725,1],[213,"2007-08-01",111938.30187709843,111938.30187709843,0.0048723545355853215,0.0048723545355853215,102.99914,1],[214,"2007-08-02",112832.7072447434,112832.7072447434,0.007990163801367745,0.007990163801367745,103.82212,1],[215,"2007-08-03",109927.80037443897,109927.80037443897,-0.025745255442674586,-0.025745255442674586,101.149193,1],[216,"2007-08-06",111770.12349872677,111770.12349872677,0.01675939223756351,0.01675939223756351,102.844392,1],[217,"2007-08-07",112962.66326439424,112962.66326439424,0.010669575449480995,0.010669575449480995,103.941698,1],[218,"2007-08-08",114537.42879084747,114537.42879084747,0.013940584268692602,0.013940584268692602,105.390706,1],[219,"2007-08-09",111143.27464212765,111143.27464212765,-0.029633580782730373,-0.029633580782730373,102.267602,1],[220,"2007-08-10",110623.4494767356,110623.4494767356,-0.004677072607999544,-0.004677072607999544,101.789289,1],[221,"2007-08-13",111020.96309422098,111020.96309422098,0.00359339380000967,0.00359339380000967,102.155058,1],[222,"2007-08-14",109323.88493307236,109323.88493307236,-0.015286105559256802,-0.015286105559256802,100.593505,1],[223,"2007-08-15",107817.92073910534,107817.92073910534,-0.01377525318359274,-0.01377525318359274,99.207804,1],[224,"2007-08-16",108628.23691756447,108628.23691756447,0.007515598268862167,0.007515598268862167,99.95341,1],[225,"2007-08-17",110623.4494767356,110623.4494767356,0.01836734734712886,0.01836734734712886,101.789289,1],[226,"2007-08-20",110569.93817452641,110569.93817452641,-0.0004837247659722488,-0.0004837247659722488,101.740051,1],[227,"2007-08-21",110791.62785510726,110791.62785510726,0.002004972456717269,0.002004972456717269,101.944037,1],[228,"2007-08-22",112106.48025547012,112106.48025547012,0.011867795661260727,0.011867795661260727,103.153888,1],[229,"2007-08-23",112007.10212279594,112007.10212279594,-0.0008864619819274333,-0.0008864619819274333,103.062446,1],[230,"2007-08-24",113390.75585564501,113390.75585564501,0.01235326784307067,0.01235326784307067,104.335604,1],[231,"2007-08-27",112335.81549458383,112335.81549458383,-0.009303583463225129,-0.009303583463225129,103.364909,1],[232,"2007-08-28",109866.64460048564,109866.64460048564,-0.021980264114584536,-0.021980264114584536,101.092921,1],[233,"2007-08-29",112022.39106628428,112022.39106628428,0.019621482695113768,0.019621482695113768,103.076514,1],[234,"2007-08-30",111724.25558147306,111724.25558147306,-0.0026613919054344626,-0.0026613919054344626,102.802187,1],[235,"2007-08-31",112825.06277299923,112825.06277299923,0.009852893499240345,0.009852893499240345,103.815086,1],[236,"2007-09-04",113964.09232324625,113964.09232324625,0.010095536596675503,0.010095536596675503,104.863155,1],[237,"2007-09-05",112977.95329467127,112977.95329467127,-0.008653067895964206,-0.008653067895964206,103.955767,1],[238,"2007-09-06",113237.86533397296,113237.86533397296,0.002300555389101344,0.002300555389101344,104.194923,1],[239,"2007-09-07",111663.09980751971,111663.09980751971,-0.013906704456223995,-0.013906704456223995,102.745915,1],[240,"2007-09-10",111449.05459868304,111449.05459868304,-0.0019168839948526806,-0.0019168839948526806,102.548963,1],[241,"2007-09-11",112748.61805555757,112748.61805555757,0.011660605480720676,0.011660605480720676,103.744746,1],[242,"2007-09-12",113039.10906862462,113039.10906862462,0.0025764485461268194,0.0025764485461268194,104.012039,1],[243,"2007-09-13",113834.1363035954,113834.1363035954,0.007033205069655324,0.007033205069655324,104.743577,1],[244,"2007-09-14",113826.49183185124,113826.49183185124,-6.715447573457656e-05,-6.715447573457656e-05,104.736543,1],[245,"2007-09-17",113214.93191874046,113214.93191874046,-0.0053727379564170175,-0.0053727379564170175,104.173821,1],[246,"2007-09-18",116547.93029350694,116547.93029350694,0.029439565243555732,0.029439565243555732,107.240653,1],[247,"2007-09-19",117235.93492405939,117235.93492405939,0.005903190462668961,0.005903190462668961,107.873715,1],[248,"2007-09-20",116410.32980211194,116410.32980211194,-0.0070422530641499614,-0.0070422530641499614,107.114041,1],[249,"2007-09-21",116724.25741358146,116724.25741358146,0.0026967332882157358,0.0026967332882157358,107.402899,1],[250,"2007-09-24",116509.1960573065,116509.1960573065,-0.0018424735444060314,-0.0018424735444060314,107.205012,1],[251,"2007-09-25",116278.77402948876,116278.77402948876,-0.0019777153702477124,-0.0019777153702477124,106.992991,1],[252,"2007-09-26",116893.2334948619,116893.2334948619,0.005284364842179201,0.005284364842179201,107.558381,1],[253,"2007-09-27",117584.50066510384,117584.50066510384,0.005913662832094824,0.005913662832094824,108.194445,1],[254,"2007-09-28",117192.78289177705,117192.78289177705,-0.0033313725117772863,-0.0033313725117772863,107.834009,1],[255,"2007-10-01",118513.87019893495,118513.87019893495,0.01127277017030881,0.01127277017030881,109.049597,1],[256,"2007-10-02",118352.57445342591,118352.57445342591,-0.0013609862308798792,-0.0013609862308798792,108.901182,1],[257,"2007-10-03",118114.47208983677,118114.47208983677,-0.002011805528428501,-0.002011805528428501,108.682094,1],[258,"2007-10-04",118298.8099294487,118298.8099294487,0.0015606710706181914,0.0015606710706181914,108.851711,1],[259,"2007-10-05",119704.38527724681,119704.38527724681,0.01188156794338302,0.01188156794338302,110.14504,1],[260,"2007-10-08",119066.88371777078,119066.88371777078,-0.005325632456985807,-0.005325632456985807,109.558448,1],[261,"2007-10-09",120188.27251377392,120188.27251377392,0.009418141812304492,0.009418141812304492,110.590285,1],[262,"2007-10-10",119988.57291583047,119988.57291583047,-0.0016615564378009706,-0.0016615564378009706,110.406533,1],[263,"2007-10-11",119412.51730289175,119412.51730289175,-0.0048009206121887305,-0.0048009206121887305,109.87648,1],[264,"2007-10-12",120073.0609564707,120073.0609564707,0.005531611496837119,0.005531611496837119,110.484274,1],[265,"2007-10-15",119059.20338199938,119059.20338199938,-0.008443672264163093,-0.008443672264163093,109.551381,1],[266,"2007-10-16",118114.47208983677,118114.47208983677,-0.007934970714791878,-0.007934970714791878,108.682094,1],[267,"2007-10-17",118475.46634650053,118475.46634650053,0.003056308429242982,0.003056308429242982,109.01426,1],[268,"2007-10-18",118045.34472073935,118045.34472073935,-0.003630469995393182,-0.003630469995393182,108.618487,1],[269,"2007-10-19",114957.68672233088,114957.68672233088,-0.02615654184172156,-0.02615654184172156,105.777403,1],[270,"2007-10-22",115625.91071168121,115625.91071168121,0.005812782149699602,0.005812782149699602,106.392264,1],[271,"2007-10-23",116562.96166807243,116562.96166807243,0.008104160655891368,0.008104160655891368,107.254484,1],[272,"2007-10-24",116347.90031179746,116347.90031179746,-0.0018450230947921753,-0.0018450230947921753,107.056597,1],[273,"2007-10-25",116624.40761460974,116624.40761460974,0.0023765560192428037,0.0023765560192428037,107.311023,1],[274,"2007-10-26",117991.58019676214,117991.58019676214,0.011722868395355857,0.011722868395355857,108.569016,1],[275,"2007-10-29",118383.29797008893,118383.29797008893,0.0033198790343647033,0.0033198790343647033,108.929452,1],[276,"2007-10-30",117561.45857100094,117561.45857100094,-0.006942190437164819,-0.006942190437164819,108.173243,1],[277,"2007-10-31",118782.69607918711,118782.69607918711,0.010388077206856083,0.010388077206856083,109.296955,1],[278,"2007-11-01",116002.26781346521,116002.26781346521,-0.023407687798804533,-0.023407687798804533,106.738566,1],[279,"2007-11-02",116132.84004231123,116132.84004231123,0.0011256006568423071,0.0011256006568423071,106.858711,1],[280,"2007-11-05",115249.55469668594,115249.55469668594,-0.007605818864874769,-0.007605818864874769,106.045963,1],[281,"2007-11-06",116801.06511845028,116801.06511845028,0.013462181488228753,0.013462181488228753,107.473573,1],[282,"2007-11-07",113605.87481172128,113605.87481172128,-0.027355831930887753,-0.027355831930887753,104.533544,1],[283,"2007-11-08",113029.81919878254,113029.81919878254,-0.0050706498576190695,-0.0050706498576190695,104.003491,1],[284,"2007-11-09",111478.30986380689,111478.30986380689,-0.013726548852095899,-0.013726548852095899,102.575882,1],[285,"2007-11-12",110372.28282613526,110372.28282613526,-0.009921455025850956,-0.009921455025850956,101.55818,1],[286,"2007-11-13",113736.448127356,113736.448127356,0.030480164177814073,0.030480164177814073,104.65369,1],[287,"2007-11-14",113421.53697210933,113421.53697210933,-0.0027687795814939076,-0.0027687795814939076,104.363927,1],[288,"2007-11-15",111785.53959649347,111785.53959649347,-0.01442404519714946,-0.01442404519714946,102.858577,1],[289,"2007-11-16",111977.55777187682,111977.55777187682,0.001717737160606525,0.001717737160606525,103.035261,1],[290,"2007-11-19",110418.36701434107,110418.36701434107,-0.013924136126563513,-0.013924136126563513,101.600584,1],[291,"2007-11-20",111094.27242625153,111094.27242625153,0.006121313239695558,0.006121313239695558,102.222513,1],[292,"2007-11-21",108820.77240437093,108820.77240437093,-0.020464601569714858,-0.020464601569714858,100.13057,1],[293,"2007-11-23",110702.55465292474,110702.55465292474,0.017292491194247583,0.017292491194247583,101.862077,1],[294,"2007-11-26",108260.077462975,108260.077462975,-0.022063422091815443,-0.022063422091815443,99.614651,1],[295,"2007-11-27",109504.35815205278,109504.35815205278,0.01149343985554907,0.01149343985554907,100.759566,1],[296,"2007-11-28",110637.89020228942,113006.77710467963,0.010351478875960884,0.031984288221328594,103.982289,0],[297,"2007-11-29",110637.89020228942,113045.18095711406,0.0,0.0003398367196938423,104.017626,0],[298,"2007-11-30",110637.89020228942,114181.9315114487,0.0,0.010055718825961124,105.063598,0],[299,"2007-12-03",110146.97998616498,113429.21839466943,-0.004437089456666765,-0.006592226167620896,104.370995,1],[300,"2007-12-04",109162.45879091133,112415.35973340941,-0.008938249558701594,-0.008938249558701594,103.438101,1],[301,"2007-12-05",110989.78894978261,114297.14198196321,0.0167395474516685,0.016739547451668724,105.169608,1],[302,"2007-12-06",112578.44743166404,115933.14044436779,0.014313555300120573,0.014313555300120573,106.674959,1],[303,"2007-12-07",112556.07209386386,115910.09835026487,-0.00019875329879426307,-0.0001987532987943741,106.653757,1],[304,"2007-12-10",113428.71554477567,116808.74545422167,0.00775296645199286,0.00775296645199286,107.48064,1],[305,"2007-12-11",110318.5245944134,113605.87481172128,-0.02741978462353767,-0.02741978462353767,104.533544,1],[306,"2007-12-12",111407.4643845149,114727.26360772442,0.00987086977554319,0.009870869775542968,105.565381,1],[307,"2007-12-13",111176.25185701902,114489.16124413526,-0.00207537734363894,-0.00207537734363894,105.346293,1],[308,"2007-12-14",109766.59713288,113037.50062134265,-0.012679458972514546,-0.012679458972514546,104.010559,1],[309,"2007-12-17",108200.31398879876,111424.544253041,-0.01426921472463194,-0.01426921472463194,102.52641,1],[310,"2007-12-18",108804.45127542653,112046.68405418552,0.005583507703039725,0.005583507703039503,103.098867,1],[311,"2007-12-19",108804.45127542653,112046.68405418552,0.0,0.0,103.098867,1],[312,"2007-12-20",109490.63287444285,112753.31298275899,0.006306558150634078,0.0063065581506343005,103.749066,1],[313,"2007-12-21",111069.28883525691,114379.01086182673,0.014418182810436164,0.014418182810436164,105.244939,1],[314,"2007-12-24",111894.07996365793,115228.37970557655,0.007425915273702621,0.007425915273702399,106.026479,1],[315,"2007-12-26",112134.01910507088,115475.46872495936,0.0021443416978885743,0.0021443416978885743,106.253836,1],[316,"2007-12-27",110724.37704502267,114023.82114363118,-0.012571047317294082,-0.012571047317294082,104.918114,1],[317,"2007-12-28",110446.9469180729,113738.12395553762,-0.0025055921230151545,-0.0025055921230150435,104.655232,1],[318,"2007-12-31",109629.65504212015,112896.47783231863,-0.007399859378267815,-0.007399859378267926,103.880798,1],[319,"2008-01-02",108669.89847646838,111908.12175478744,-0.008754534211414144,-0.008754534211414144,102.97137,1],[320,"2008-01-03",108617.41215205775,111854.07140538108,-0.00048298862101181506,-0.00048298862101170403,102.921636,1],[321,"2008-01-04",105955.58806053418,109112.92837773255,-0.0245064215652383,-0.0245064215652383,100.399395,1],[322,"2008-01-07",105865.61075058673,109020.26985961542,-0.0008491983442727724,-0.0008491983442727724,100.314136,1],[323,"2008-01-08",106426.40890856448,107259.76127575593,0.005297264654704259,-0.016148451899142158,98.694218,0],[324,"2008-01-09",106426.40890856448,108387.10458706846,0.0,0.010510402949846398,99.731534,0],[325,"2008-01-10",106426.40890856448,109097.48511024825,0.0,0.006554105544992472,100.385185,0],[326,"2008-01-11",106426.40890856448,108217.2308183185,0.0,-0.008068511304730963,99.575226,0],[327,"2008-01-14",106426.40890856448,109089.7634765061,0.0,0.008062788629774387,100.37808,0],[328,"2008-01-15",106426.40890856448,106688.3679863575,0.0,-0.022013023162029022,98.168455,0],[329,"2008-01-16",106426.40890856448,105769.50661250568,0.0,-0.008612573152954384,97.322972,0],[330,"2008-01-17",106426.40890856448,103028.36358485716,0.0,-0.025916193763585338,94.800731,0],[331,"2008-01-18",106426.40890856448,101970.5138904353,0.0,-0.010267557957965523,93.827359,0],[332,"2008-01-22",106426.40890856448,100935.8290972399,0.0,-0.010146901822100651,92.875302,0],[333,"2008-01-23",106426.40890856448,103360.38948861494,0.0,0.024020810182668217,95.106242,0],[334,"2008-01-24",106426.40890856448,104232.92214680254,0.0,0.008441654124026865,95.909096,0],[335,"2008-01-25",106426.40890856448,102727.22421606799,0.0,-0.014445512029432561,94.52364,0],[336,"2008-01-28",106426.40890856448,104425.95972999027,0.0,0.01653637121888263,96.086718,0],[337,"2008-01-29",106426.40890856448,104943.30266998231,0.0,0.004954160261775087,96.562747,0],[338,"2008-01-30",106426.40890856448,104171.150163654,0.0,-0.0073578064219734785,95.852257,0],[339,"2008-01-31",106426.40890856448,106070.64598129486,0.0,0.018234375013203907,97.600063,0],[340,"2008-02-01",106426.40890856448,107777.10421574798,0.0,0.016087940435038472,99.170247,0],[341,"2008-02-04",106426.40890856448,106418.11515253695,0.0,-0.012609255677259679,97.919784,0],[342,"2008-02-05",106426.40890856448,103568.87033928696,0.0,-0.026774058243429266,95.298074,0],[343,"2008-02-06",106426.40890856448,102734.94584981014,0.0,-0.008051883608896415,94.530745,0],[344,"2008-02-07",106426.40890856448,103414.43983802131,0.0,0.006614049217532392,95.155976,0],[345,"2008-02-08",106426.40890856448,102750.38803050575,0.0,-0.006421267750960746,94.544954,0],[346,"2008-02-11",106426.40890856448,103275.45260423995,0.0,0.005110098207885327,95.028088,0],[347,"2008-02-12",106426.40890856448,104232.92214680254,0.0,0.00927102731983842,95.909096,0],[348,"2008-02-13",106426.40890856448,105298.49347496656,0.0,0.010222982395746927,96.889573,0],[349,"2008-02-14",106426.40890856448,104371.9093805839,0.0,-0.008799594978089131,96.036984,0],[350,"2008-02-15",106426.40890856448,104348.74447935743,0.0,-0.000221945745401686,96.015669,0],[351,"2008-02-19",106426.40890856448,104642.16330119316,0.0,0.0028119056276116883,96.285656,0],[352,"2008-02-20",106426.40890856448,104951.02430372447,0.0,0.0029515922911715897,96.569852,0],[353,"2008-02-21",106426.40890856448,104078.49164553688,0.0,-0.008313712648125304,95.766998,0],[354,"2008-02-22",106426.40890856448,104719.37855182598,0.0,0.0061577266941164055,96.356705,0],[355,"2008-02-25",106426.40890856448,106039.75944632624,0.0,0.012608754107978237,97.571643,0],[356,"2008-02-26",106426.40890856448,106835.07685388101,0.0,0.007500181174565412,98.303448,0],[357,"2008-02-27",106426.40890856448,106726.97615506826,0.0,-0.0010118465020678702,98.20398,0],[358,"2008-02-28",106426.40890856448,105684.5697281307,0.0,-0.009767037955080937,97.244818,0],[359,"2008-02-29",106426.40890856448,103329.50295364633,0.0,-0.022283922625059516,95.077822,0],[360,"2008-03-03",106426.40890856448,103082.41393426353,0.0,-0.0023912726986951016,94.850465,0],[361,"2008-03-04",106426.40890856448,102688.61604735722,0.0,-0.003820223759577801,94.488115,0],[362,"2008-03-05",106426.40890856448,103337.22458738847,0.0,0.006316265278442534,95.084927,0],[363,"2008-03-06",106426.40890856448,101198.36138410699,0.0,-0.020697896733937515,93.116869,0],[364,"2008-03-07",106426.40890856448,100155.95495716944,0.0,-0.01030062555045741,92.157707,0],[365,"2008-03-10",106426.40890856448,98835.57297588047,0.0,-0.013183259865612751,90.942768,0],[366,"2008-03-11",106426.40890856448,102387.47667856805,0.0,0.03593750302387977,94.211024,0],[367,"2008-03-12",106426.40890856448,101430.00713600549,0.0,-0.009351432163607454,93.330016,0],[368,"2008-03-13",106426.40890856448,101653.93125416181,0.0,0.0022076713240892776,93.536058,0],[369,"2008-03-14",106426.40890856448,100078.7397065366,0.0,-0.01549562843454444,92.086658,0],[370,"2008-03-17",106426.40890856448,99067.21872777895,0.0,-0.010107251367510783,91.155915,0],[371,"2008-03-18",106426.40890856448,103182.79408612283,0.0,0.041543261345136084,94.942829,0],[372,"2008-03-19",106426.40890856448,100626.96809470856,0.0,-0.024769885464441033,92.591106,0],[373,"2008-03-20",106426.40890856448,102490.82159001195,0.0,0.01852240538092298,94.306116,0],[374,"2008-03-24",106426.40890856448,104539.3965613398,0.0,0.019987887105858526,96.191096,0],[375,"2008-03-25",106426.40890856448,104640.27337563684,0.0,0.0009649645742679791,96.283917,0],[376,"2008-03-26",106426.40890856448,103359.91456195129,0.0,-0.012235812965523674,95.105805,0],[377,"2008-03-27",106426.40890856448,103034.0051050198,0.0,-0.003153151377037422,94.805922,0],[378,"2008-03-28",106426.40890856448,102048.51597608984,0.0,-0.009564697867713412,93.899132,0],[379,"2008-03-31",106426.40890856448,102405.4641184085,0.0,0.0034978278606452307,94.227575,0],[380,"2008-04-01",106426.40890856448,106005.98966092583,0.0,0.035159506121217765,97.54057,0],[381,"2008-04-02",106426.40890856448,106075.82778983569,0.0,0.0006588130456897101,97.604831,0],[382,"2008-04-03",106426.40890856448,106339.65987599282,0.0,0.0024872027082347703,97.847594,0],[383,"2008-04-04",106426.40890856448,106223.26371900219,0.0,-0.001094569581343019,97.740493,0],[384,"2008-04-07",106426.40890856448,106277.58141842976,0.0,0.0005113540812609063,97.790473,0],[385,"2008-04-08",106426.40890856448,106168.94493278592,0.0,-0.001022195689758254,97.690512,0],[386,"2008-04-09",106426.40890856448,105400.72986193233,0.0,-0.007235779458295788,96.983645,0],[387,"2008-04-10",106426.40890856448,105548.16470431013,0.0,0.0013988028600080415,97.119306,0],[388,"2008-04-11",106426.40890856448,103499.58973298228,0.0,-0.019408911344568347,95.234326,0],[389,"2008-04-14",106426.40890856448,103150.40126201042,0.0,-0.003373815025477178,94.913023,0],[390,"2008-04-15",106426.40890856448,103390.95324733846,0.0,0.002332050892531301,95.134365,0],[391,"2008-04-16",106426.40890856448,106192.22394682631,0.0,0.027093963364342555,97.711932,0],[392,"2008-04-17",106426.40890856448,106347.4195473396,0.0,0.0014614591798265408,97.854734,0],[393,"2008-04-18",106426.40890856448,107457.06341781828,0.0,0.010434140059079944,98.875764,0],[394,"2008-04-21",106426.40890856448,107511.38220403454,0.0,0.0005054929335361891,98.925745,0],[395,"2008-04-22",106426.40890856448,107038.03681793655,0.0,-0.004402746726850593,98.4902,0],[396,"2008-04-23",106426.40890856448,106867.32296151837,0.0,-0.0015948896438426896,98.333119,0],[397,"2008-04-24",106426.40890856448,107332.90758948085,0.0,0.0043566603435003515,98.761523,0],[398,"2008-04-25",106426.40890856448,108326.1563897576,0.0,0.009253907516189264,99.675453,0],[399,"2008-04-28",106426.40890856448,108349.43540379798,0.0,0.0002148974432050199,99.696873,0],[400,"2008-04-29",106426.40890856448,107922.64913256947,0.0,-0.003938980112244805,99.304169,0],[401,"2008-04-30",106426.40890856448,107286.34956140009,0.0,-0.005895885398326084,98.718683,0],[402,"2008-05-01",106426.40890856448,109505.63838914612,0.0,0.02068565886358109,100.760744,0],[403,"2008-05-02",106426.40890856448,109808.26883203723,0.0,0.002763606032921029,101.039207,0],[404,"2008-05-05",106426.40890856448,109280.60574651166,0.0,-0.004805312852465438,100.553682,0],[405,"2008-05-06",106426.40890856448,110227.29543191894,0.0,0.008662924943912076,101.424771,0],[406,"2008-05-07",106426.40890856448,108264.07793219453,0.0,-0.01781062931855193,99.618332,0],[407,"2008-05-08",106426.40890856448,107984.72759013252,0.0,-0.0025802680574896764,99.36129,0],[408,"2008-05-09",106426.40890856448,107782.97396153846,0.0,-0.0018683533597438906,99.175648,0],[409,"2008-05-12",106426.40890856448,108993.49464631417,0.0,0.011231093745916354,100.289499,0],[410,"2008-05-13",106426.40890856448,109009.01507579646,0.0,0.00014239775990909642,100.30378,0],[411,"2008-05-14",106426.40890856448,109234.0477184309,0.0,0.002064348920848058,100.510842,0],[412,"2008-05-15",106426.40890856448,110599.7640037199,0.0,0.01250266115569909,101.767495,0],[413,"2008-05-16",106426.40890856448,110700.64081801692,0.0,0.0009120888747431444,101.860316,0],[414,"2008-05-19",106498.7657304321,111003.27126090803,0.0006798765702016318,0.002733773180126464,102.138779,1],[415,"2008-05-20",105635.1613572345,110103.13960358153,-0.008109055229649775,-0.008109055229649886,101.31053,1],[416,"2008-05-21",103848.39433573475,108240.79891815416,-0.016914510268577154,-0.016914510268577154,99.596912,1],[417,"2008-05-22",103863.28390451087,108256.31826084775,0.00014337793926788578,0.00014337793926788578,99.611192,1],[418,"2008-05-23",102471.09462632614,106805.2445039553,-0.013404056042216728,-0.013404056042216728,98.275998,1],[419,"2008-05-27",103230.47097540395,107596.73967563797,0.007410639574476852,0.007410639574476852,99.004286,1],[420,"2008-05-28",103706.9423896746,108093.36407577636,0.004615608257606096,0.004615608257606318,99.461251,1],[421,"2008-05-29",103476.79859073399,108636.54650399549,-0.0022191744702669824,0.005025122798827386,99.961056,0],[422,"2008-05-30",103285.11574222574,108908.13826149942,-0.0018524234525885142,0.0025000036014026783,100.210959,1],[423,"2008-06-02",102218.04466006794,107782.97396153846,-0.010331315160849952,-0.010331315160849841,99.175648,1],[424,"2008-06-03",102409.8966519237,107154.43406171587,0.0018768896675118718,-0.005831532353587465,98.597302,0],[425,"2008-06-04",102409.8966519237,107100.1152754996,0.0,-0.000506920564621649,98.547321,0],[426,"2008-06-05",102409.8966519237,109241.8073897777,0.0,0.019997103726442367,100.517982,0],[427,"2008-06-06",102409.8966519237,105757.67800425099,0.0,-0.03189373618742175,97.312088,0],[428,"2008-06-09",102409.8966519237,106013.74933227262,0.0,0.0024213024799140115,97.54771,0],[429,"2008-06-10",102409.8966519237,105486.08624674707,0.0,-0.004977308027015681,97.062185,0],[430,"2008-06-11",102409.8966519237,103934.1356755576,0.0,-0.014712372279688468,95.63417,0],[431,"2008-06-12",102409.8966519237,104329.88326139894,0.0,0.0038076766912913396,95.998314,0],[432,"2008-06-13",102409.8966519237,105649.04151860716,0.0,0.012644107478804179,97.212127,0],[433,"2008-06-16",102409.8966519237,105711.11997617023,0.0,0.000587591299180179,97.269248,0],[434,"2008-06-17",102409.8966519237,105198.97623333825,0.0,-0.004844748054390391,96.798003,0],[435,"2008-06-18",102409.8966519237,104174.68874767434,0.0,-0.00973666781121496,95.855513,0],[436,"2008-06-19",102409.8966519237,104306.60424735855,0.0,0.0012662912773728774,95.976894,0],[437,"2008-06-20",102409.8966519237,102613.70370198824,0.0,-0.01623004178484877,94.419185,0],[438,"2008-06-23",102409.8966519237,102512.32261773254,0.0,-0.0009879877696465922,94.3259,0],[439,"2008-06-24",102409.8966519237,102309.55936243242,0.0,-0.00197794031119769,94.139329,0],[440,"2008-06-25",102409.8966519237,102793.07165685663,0.0,0.004725973774467818,94.584229,0],[441,"2008-06-26",102409.8966519237,100001.17994388459,0.0,-0.02716031020351173,92.015292,0],[442,"2008-06-27",102409.8966519237,99455.27945711666,0.0,-0.005458940455245309,91.512986,0],[443,"2008-06-30",102409.8966519237,99806.21548432462,0.0,0.003528581178631862,91.835897,0],[444,"2008-07-01",102409.8966519237,100118.15861962058,0.0,0.0031254880648685646,92.122929,0],[445,"2008-07-02",102409.8966519237,98402.47137549281,0.0,-0.017136624042859094,90.544253,0],[446,"2008-07-03",102409.8966519237,98503.85245974852,0.0,0.001030269695858177,90.637538,0],[447,"2008-07-07",102409.8966519237,97497.83606577679,0.0,-0.010212964963810078,89.71186,0],[448,"2008-07-08",102409.8966519237,99229.12090138484,0.0,0.01775716165064467,91.304888,0],[449,"2008-07-09",102409.8966519237,97318.4691976971,0.0,-0.019254949417385037,89.546817,0],[450,"2008-07-10",102409.8966519237,97716.19691255719,0.0,0.004086867766612157,89.912783,0],[451,"2008-07-11",102409.8966519237,96577.6042513692,0.0,-0.011652036173766422,88.865116,0],[452,"2008-07-14",102409.8966519237,95704.16303782503,0.0,-0.009043931254194337,88.061426,0],[453,"2008-07-15",102409.8966519237,94355.00832559679,0.0,-0.014097137150606565,86.820012,0],[454,"2008-07-16",102409.8966519237,96671.18653988476,0.0,0.024547485664940805,88.951225,0],[455,"2008-07-17",102409.8966519237,97638.2111287332,0.0,0.010003234918912085,89.841025,0],[456,"2008-07-18",102409.8966519237,98246.49980784484,0.0,0.00623002687246732,90.400737,0],[457,"2008-07-21",102409.8966519237,98301.09029123711,0.0,0.0005556481248598644,90.450968,0],[458,"2008-07-22",102409.8966519237,99416.28656520467,0.0,0.011344698931248454,91.477107,0],[459,"2008-07-23",102409.8966519237,99954.38825623247,0.0,0.005412611048139171,91.972237,0],[460,"2008-07-24",102409.8966519237,97879.96618915659,0.0,-0.02075368678919942,90.063474,0],[461,"2008-07-25",102409.8966519237,97856.57088872488,0.0,-0.00023902031582745398,90.041947,0],[462,"2008-07-28",102409.8966519237,96421.63268372121,0.0,-0.014663687803196823,88.7216,0],[463,"2008-07-29",102409.8966519237,98480.4571593168,0.0,0.021352308795152375,90.616011,0],[464,"2008-07-30",102409.8966519237,100235.13729535656,0.0,0.017817546614361524,92.230566,0],[465,"2008-07-31",102409.8966519237,98909.37897034873,0.0,-0.013226482856019905,91.01068,0],[466,"2008-08-01",102409.8966519237,98386.87378401252,0.0,-0.005282665726703661,90.529901,0],[467,"2008-08-04",102409.8966519237,97474.44076534506,0.0,-0.00927393038903257,89.690333,0],[468,"2008-08-05",102409.8966519237,100102.562114929,0.0,0.0269621587869453,92.108578,0],[469,"2008-08-06",102409.8966519237,100547.08043065252,0.0,0.00444062875446849,92.517598,0],[470,"2008-08-07",102409.8966519237,99049.75403330514,0.0,-0.014891793883364812,91.139845,0],[471,"2008-08-08",102409.8966519237,100890.21766212033,0.0,0.018581203424254067,92.833333,0],[472,"2008-08-11",102409.8966519237,101935.22803479276,0.0,0.010357895907928016,93.794891,0],[473,"2008-08-12",102409.8966519237,100874.62115742876,0.0,-0.01040471383457342,92.818982,0],[474,"2008-08-13",102409.8966519237,100266.33139152842,0.0,-0.006030156633262784,92.259269,0],[475,"2008-08-14",102409.8966519237,101022.79392933659,0.0,0.007544531921231501,92.955322,0],[476,"2008-08-15",102409.8966519237,101514.10501950096,0.0,0.00486336866220527,93.407398,0],[477,"2008-08-18",102409.8966519237,100125.95741536071,0.0,-0.013674430798297332,92.130105,0],[478,"2008-08-19",102409.8966519237,99034.15644182487,0.0,-0.010904274992414087,91.125493,0],[479,"2008-08-20",102409.8966519237,99494.27234902867,0.0,0.004646032477432005,91.548865,0],[480,"2008-08-21",102409.8966519237,99665.84150815693,0.0,0.0017244124217159484,91.706733,0],[481,"2008-08-22",102409.8966519237,101108.57850890073,0.0,0.014475741928348773,93.034256,0],[482,"2008-08-25",102409.8966519237,99057.55174225658,0.0,-0.020285388212273214,91.14702,0],[483,"2008-08-26",102409.8966519237,99346.09957712083,0.0,0.0029129312181572775,91.412525,0],[484,"2008-08-27",102409.8966519237,100313.12307918054,0.0,0.0097338849353521,92.302324,0],[485,"2008-08-28",102409.8966519237,101529.70152419254,0.0,0.012127809479640206,93.421749,0],[486,"2008-08-29",102409.8966519237,100437.90055065668,0.0,-0.01075351308184147,92.417137,0],[487,"2008-09-02",102409.8966519237,99814.01428006476,0.0,-0.006211661804671587,91.843073,0],[488,"2008-09-03",102409.8966519237,99728.22970050063,0.0,-0.000859444239197038,91.764139,0],[489,"2008-09-04",102409.8966519237,96725.77702327704,0.0,-0.03010634688132352,89.001456,0],[490,"2008-09-05",102409.8966519237,97029.92136283286,0.0,0.003144397997264292,89.281312,0],[491,"2008-09-08",102409.8966519237,99034.15644182487,0.0,0.020655845648863247,91.125493,0],[492,"2008-09-09",102409.8966519237,96094.09195694498,0.0,-0.029687378481453197,88.420216,0],[493,"2008-09-10",102409.8966519237,96484.02087606493,0.0,0.004057782441970081,88.779006,0],[494,"2008-09-11",102409.8966519237,97879.96618915659,0.0,0.014468150274176361,90.063474,0],[495,"2008-09-12",102409.8966519237,98332.28438740896,0.0,0.004621151966667458,90.479671,0],[496,"2008-09-15",102409.8966519237,93653.13627118088,0.0,-0.04758506471580792,86.17419,0],[497,"2008-09-16",102409.8966519237,95220.65074340081,0.0,0.016737447720715393,87.616526,0],[498,"2008-09-17",102409.8966519237,90939.23142882154,0.0,-0.044963138575021655,83.677012,0],[499,"2008-09-18",102409.8966519237,93637.53976648931,0.0,0.029671554237620024,86.159839,0],[500,"2008-09-19",102409.8966519237,97356.18185251574,0.0,0.03971315452434876,89.581518,0],[501,"2008-09-22",102409.8966519237,95152.09828552783,0.0,-0.022639379698834783,87.553448,0],[502,"2008-09-23",102409.8966519237,92987.23257571366,0.0,-0.022751633950498396,85.561464,0],[503,"2008-09-24",102409.8966519237,93285.294158893,0.0,0.0032054033110044955,85.835723,0],[504,"2008-09-25",102409.8966519237,94744.2253981156,0.0,0.015639455847537898,87.178147,0],[505,"2008-09-26",102409.8966519237,94791.28769615504,0.0,0.0004967299889959698,87.221451,0],[506,"2008-09-29",102409.8966519237,87363.29013357814,0.0,-0.07836160625211341,80.386638,0],[507,"2008-09-30",102409.8966519237,90979.24155496049,0.0,0.04138982650325529,83.713827,0],[508,"2008-10-01",102409.8966519237,91034.14829386564,0.0,0.0006035084263917856,83.764349,0],[509,"2008-10-02",102409.8966519237,87731.94407702793,0.0,-0.03627434626155812,80.725852,0],[510,"2008-10-03",102409.8966519237,86547.54327196497,0.0,-0.013500222952121832,79.636035,0],[511,"2008-10-06",102409.8966519237,82139.37613798914,0.0,-0.05093347502798218,75.579895,0],[512,"2008-10-07",102409.8966519237,78460.67353683591,0.0,-0.04478610350014389,72.194966,0],[513,"2008-10-08",102409.8966519237,76484.0581059682,0.0,-0.025192435162307403,70.376199,0],[514,"2008-10-09",102409.8966519237,71142.48836528062,0.0,-0.0698389948567697,65.461196,0],[515,"2008-10-10",102409.8966519237,69416.87113276409,0.0,-0.024255789643684578,63.873383,0],[516,"2008-10-13",102409.8966519237,79496.04409370357,0.0,0.14519774222699322,73.147654,0],[517,"2008-10-14",102409.8966519237,78319.4866427176,0.0,-0.014800201247739286,72.065054,0],[518,"2008-10-15",102409.8966519237,70609.11637869278,0.0,-0.09844766091481727,64.970418,0],[519,"2008-10-16",102409.8966519237,73550.508919369,0.0,0.04165740475919355,67.676917,0],[520,"2008-10-17",102409.8966519237,73111.26044207133,0.0,-0.005972065778350966,67.272746,0],[521,"2008-10-20",102409.8966519237,77503.74086789314,0.0,0.06007939678870833,71.314452,0],[522,"2008-10-21",102409.8966519237,75189.84490988364,0.0,-0.029855280946420204,69.185339,0],[523,"2008-10-22",102409.8966519237,71095.42606724118,0.0,-0.054454412661040896,65.417892,0],[524,"2008-10-23",102409.8966519237,71919.01628293136,0.0,0.011584292566321208,66.175712,0],[525,"2008-10-24",102409.8966519237,68271.68927166356,0.0,-0.050714361788808615,62.819653,0],[526,"2008-10-27",102409.8966519237,65847.98092263247,0.0,-0.03550092834801233,60.589497,0],[527,"2008-10-28",102409.8966519237,73542.66556529199,0.0,0.11685528599123374,67.6697,0],[528,"2008-10-29",102409.8966519237,73009.29249191545,0.0,-0.007252566510565273,67.178921,0],[529,"2008-10-30",102409.8966519237,75534.96879110242,0.0,0.034593901857995046,69.502902,0],[530,"2008-10-31",102409.8966519237,75950.68503259166,0.0,0.005503626309013576,69.88542,0],[531,"2008-11-03",102409.8966519237,76170.30981463485,0.0,0.0028916761178512385,70.087506,0],[532,"2008-11-04",102409.8966519237,78758.73512001526,0.0,0.03398207663431463,72.469225,0],[533,"2008-11-05",102409.8966519237,75448.68754910055,0.0,-0.0420276883049322,69.423511,0],[534,"2008-11-06",102409.8966519237,71267.98855124491,0.0,-0.05541115602753088,65.576674,0],[535,"2008-11-07",102409.8966519237,73621.10236642815,0.0,0.033017822770334604,67.741873,0],[536,"2008-11-10",102409.8966519237,72656.32525661966,0.0,-0.013104627325553841,66.854141,0],[537,"2008-11-11",102409.8966519237,70413.02274566932,0.0,-0.03087552946047112,64.789984,0],[538,"2008-11-12",102409.8966519237,67314.75551593208,0.0,-0.04400133823153907,61.939138,0],[539,"2008-11-13",102409.8966519237,71511.14339551912,0.0,0.06233979232968978,65.800411,0],[540,"2008-11-14",102409.8966519237,67942.25318538748,0.0,-0.049906770339170126,62.516525,0],[541,"2008-11-17",102409.8966519237,67040.22616856114,0.0,-0.013276377725729316,61.686532,0],[542,"2008-11-18",102409.8966519237,68303.06377476029,0.0,0.018837012915558393,62.848522,0],[543,"2008-11-19",102409.8966519237,63926.27114388118,0.0,-0.06407900889061502,58.821251,0],[544,"2008-11-20",102409.8966519237,59180.82456955229,0.0,-0.07423312027144735,54.454766,0],[545,"2008-11-21",102409.8966519237,62373.216395368414,0.0,0.053943010240830036,57.39222,0],[546,"2008-11-24",102409.8966519237,66695.10228734236,0.0,0.0692907331342123,61.368969,0],[547,"2008-11-25",102409.8966519237,67189.25641675647,0.0,0.007409151683809512,61.823661,0],[548,"2008-11-26",102409.8966519237,69785.5261630026,0.0,0.038641144205290745,64.212598,0],[549,"2008-11-28",102409.8966519237,70664.02203080922,0.0,0.012588511058219343,65.020939,0],[550,"2008-12-01",102409.8966519237,64404.73856514128,0.0,-0.08857808097788333,59.261509,0],[551,"2008-12-02",102409.8966519237,66883.35147950012,0.0,0.03848494644306166,61.542185,0],[552,"2008-12-03",102409.8966519237,68491.31296691803,0.0,0.024041281602204867,63.021738,0],[553,"2008-12-04",102409.8966519237,66906.88262851983,0.0,-0.023133303622949963,61.563837,0],[554,"2008-12-05",102409.8966519237,68969.77930138943,0.0,0.030832353740394725,63.461995,0],[555,"2008-12-08",102409.8966519237,71377.79985547782,0.0,0.034914140344942,65.677716,0],[556,"2008-12-09",102409.8966519237,70201.24240449184,0.0,-0.016483520833763587,64.595116,0],[557,"2008-12-10",102409.8966519237,70679.70982575194,0.0,0.006815654607695176,65.035374,0],[558,"2008-12-11",102409.8966519237,68977.62374225513,0.0,-0.024081678995188205,63.469213,0],[559,"2008-12-12",102409.8966519237,69801.21395794532,0.0,0.011939962135657955,64.227033,0],[560,"2008-12-15",102409.8966519237,68828.5924072711,0.0,-0.013934163827869939,63.332083,0],[561,"2008-12-16",102409.8966519237,72068.04653112667,0.0,0.047065529172631404,66.312841,0],[562,"2008-12-17",102409.8966519237,71369.95650140081,0.0,-0.009686540198149407,65.670499,0],[563,"2008-12-18",102409.8966519237,70036.5243613538,0.0,-0.018683381711474545,64.443552,0],[564,"2008-12-19",102409.8966519237,69735.52084115264,0.0,-0.004297807793089969,64.166586,0],[565,"2008-12-22",102409.8966519237,68841.9827308935,0.0,-0.012813242082101661,63.344404,0],[566,"2008-12-23",102409.8966519237,68130.31544988815,0.0,-0.01033769297126863,62.689569,0],[567,"2008-12-24",102409.8966519237,68525.68592004919,0.0,0.0058031504411841794,63.053366,0],[568,"2008-12-26",102409.8966519237,68921.05747699893,0.0,0.005769684048271051,63.417164,0],[569,"2008-12-29",102409.8966519237,68723.37169852406,0.0,-0.0028682928804574237,63.235265,0],[570,"2008-12-30",102409.8966519237,70352.29951362018,0.0,0.023702676030534553,64.73411,0],[571,"2008-12-31",102409.8966519237,71356.54226842693,0.0,0.014274483730447596,65.658156,0],[572,"2009-01-02",102409.8966519237,73507.35906066408,0.0,0.03014183036148621,67.637213,0],[573,"2009-01-05",102409.8966519237,73420.3779267368,0.0,-0.0011832983124248075,67.557178,0],[574,"2009-01-06",102409.8966519237,73910.63809222436,0.0,0.006677439960562026,68.008287,0],[575,"2009-01-07",102409.8966519237,71696.56041631415,0.0,-0.02995614343293196,65.971021,0],[576,"2009-01-08",102409.8966519237,71990.71716767992,0.0,0.004102801440650783,66.241687,0],[577,"2009-01-09",102409.8966519237,70447.1892089467,0.0,-0.021440652621060208,64.821422,0],[578,"2009-01-12",102409.8966519237,68755.00159696623,0.0,-0.024020654776749528,63.264369,0],[579,"2009-01-13",102409.8966519237,68881.52010394621,0.0,0.0018401353216688232,63.380784,0],[580,"2009-01-14",102409.8966519237,66714.88727569928,0.0,-0.03145448626826697,61.387174,0],[581,"2009-01-15",102409.8966519237,66738.6096995309,0.0,0.0003555791638167882,61.409002,0],[582,"2009-01-16",102409.8966519237,67260.49867667194,0.0,0.00781989585175169,61.889214,0],[583,"2009-01-20",102409.8966519237,63710.068659467004,0.0,-0.05278625771527823,58.622314,0],[584,"2009-01-21",102409.8966519237,66461.85026173931,0.0,0.04319225610916688,61.154344,0],[585,"2009-01-22",102409.8966519237,65433.88508310094,0.0,-0.015466996097611596,60.20847,0],[586,"2009-01-23",102409.8966519237,65718.55308229178,0.0,0.004350467633540411,60.470405,0],[587,"2009-01-26",102409.8966519237,66169.27587472662,0.0,0.0068583797313743755,60.885134,0],[588,"2009-01-27",102409.8966519237,66841.40578267926,0.0,0.010157734070191937,61.503589,0],[589,"2009-01-28",102409.8966519237,69102.92721946402,0.0,0.03383413933778745,63.58451,0],[590,"2009-01-29",102409.8966519237,66857.22073190035,0.0,-0.03249799361511174,61.518141,0],[591,"2009-01-30",102409.8966519237,65497.14487998528,0.0,-0.020342991183690096,60.266678,0],[592,"2009-02-02",102409.8966519237,65299.45910151041,0.0,-0.003018235051880591,60.084779,0],[593,"2009-02-03",102409.8966519237,66216.71963560118,0.0,0.014046985177394111,60.928789,0],[594,"2009-02-04",102409.8966519237,65892.51535014632,0.0,-0.004896109128313841,60.630475,0],[595,"2009-02-05",102409.8966519237,66873.03568112144,0.0,0.014880602535276344,61.532693,0],[596,"2009-02-06",102409.8966519237,68777.93283862133,0.0,0.02848528017455698,63.285469,0],[597,"2009-02-09",102409.8966519237,68873.61262933568,0.0,0.0013911408320288476,63.373508,0],[598,"2009-02-10",102409.8966519237,65718.55308229178,0.0,-0.04580940982468584,60.470405,0],[599,"2009-02-11",102409.8966519237,66106.01607784229,0.0,0.00589579315699984,60.826926,0],[600,"2009-02-12",102409.8966519237,66153.46092550554,0.0,0.0007177084700942249,60.870582,0],[601,"2009-02-13",102409.8966519237,65441.79255771149,0.0,-0.010757840297961896,60.215746,0],[602,"2009-02-17",102409.8966519237,62642.567194564625,0.0,-0.042774277013856166,57.640061,0],[603,"2009-02-18",102409.8966519237,62492.326263753006,0.0,-0.002398383998934439,57.501818,0],[604,"2009-02-19",102409.8966519237,61820.986451188204,0.0,-0.010742755994253894,56.88409,0],[605,"2009-02-20",102409.8966519237,61219.231545765215,0.0,-0.009733828914200715,56.33039,0],[606,"2009-02-23",102409.8966519237,59028.87738047535,0.0,-0.03577885755806065,54.314953,0],[607,"2009-02-24",102409.8966519237,61266.67639342847,0.0,0.037910241770806596,56.374046,0],[608,"2009-02-25",102409.8966519237,60785.904980115825,0.0,-0.007847192660253577,55.931668,0],[609,"2009-02-26",102409.8966519237,59795.8958969658,0.0,-0.016286819838807642,55.020719,0],[610,"2009-02-27",102409.8966519237,58459.54246888236,0.0,-0.02234858108633586,53.791084,0],[611,"2009-03-02",102409.8966519237,55826.372985768205,0.0,-0.04504259479135975,51.368194,0],[612,"2009-03-03",102409.8966519237,55407.27900498683,0.0,-0.007507096706573013,50.982568,0],[613,"2009-03-04",102409.8966519237,56719.91109602734,0.0,0.023690607346416925,52.190376,0],[614,"2009-03-05",102409.8966519237,54403.03733696879,0.0,-0.04084762677318132,50.058523,0],[615,"2009-03-06",102409.8966519237,54497.925945506606,0.0,0.0017441785088225803,50.145834,0],[616,"2009-03-09",102409.8966519237,53857.42484920743,0.0,-0.011752760957171482,49.556482,0],[617,"2009-03-10",102409.8966519237,57067.83671852512,0.0,0.059609457346064154,52.510517,0],[618,"2009-03-11",102409.8966519237,57439.48585164324,0.0,0.006512409694995114,52.852487,0],[619,"2009-03-12",102409.8966519237,59701.00728842799,0.0,0.03937224373187953,54.933408,0],[620,"2009-03-13",102409.8966519237,60167.545030083915,0.0,0.007814570688932987,55.362689,0],[621,"2009-03-16",102409.8966519237,59985.67420083012,0.0,-0.003022739737226332,55.195342,0],[622,"2009-03-17",102409.8966519237,61820.19526901167,0.0,0.0305826531521447,56.883362,0],[623,"2009-03-18",102409.8966519237,63203.99354475836,0.0,0.022384243041049467,58.156653,0],[624,"2009-03-19",102409.8966519237,62421.158992258126,0.0,-0.012385840017306249,57.436334,0],[625,"2009-03-20",102409.8966519237,61092.300059077694,0.0,-0.02128859756265089,56.213595,0],[626,"2009-03-23",102409.8966519237,65480.49745061691,0.0,0.07182897660254617,60.25136,0],[627,"2009-03-24",102409.8966519237,64190.31950099042,0.0,-0.019703239893672064,59.064213,0],[628,"2009-03-25",102409.8966519237,64867.26388290192,0.0,0.010545895193761368,59.687098,0],[629,"2009-03-26",102409.8966519237,66189.29778302103,0.0,0.020380602186422347,60.903557,0],[630,"2009-03-27",102409.8966519237,64994.68985844977,0.0,-0.018048354712681403,59.804348,0],[631,"2009-03-30",102409.8966519237,62748.82469973533,0.0,-0.03455459459235288,57.737833,0],[632,"2009-03-31",102409.8966519237,63330.20123016899,0.0,0.00926513816339436,58.272782,0],[633,"2009-04-01",102409.8966519237,64556.66619202156,0.0,0.01936619398057937,59.401304,0],[634,"2009-04-02",102409.8966519237,66444.14864732802,0.0,0.029237607309092084,61.138056,0],[635,"2009-04-03",102409.8966519237,67105.16505399322,0.0,0.009948451746650155,61.746285,0],[636,"2009-04-06",102409.8966519237,66579.53752371033,0.0,-0.00783289229465367,61.262633,0],[637,"2009-04-07",102409.8966519237,65026.545808942385,0.0,-0.023325360501563863,59.83366,0],[638,"2009-04-08",102409.8966519237,65727.38324051205,0.0,0.010777712745635215,60.47853,0],[639,"2009-04-09",102409.8966519237,68339.59400346894,0.0,0.03974311214244142,62.882135,0],[640,"2009-04-13",102409.8966519237,68355.52197871525,0.0,0.0002330709668174613,62.896791,0],[641,"2009-04-14",102409.8966519237,67176.8420293903,0.0,-0.017243375739153355,61.812238,0],[642,"2009-04-15",102409.8966519237,67893.60743620628,0.0,0.010669828845220053,62.471764,0],[643,"2009-04-16",102409.8966519237,68889.11458341,0.0,0.01466275227957392,63.387772,0],[644,"2009-04-17",102409.8966519237,69351.03021270767,0.0,0.006705204909236873,63.8128,0],[645,"2009-04-20",102409.8966519237,66444.14864732802,0.0,-0.0419154777724845,61.138056,0],[646,"2009-04-21",102409.8966519237,67742.28949778897,0.0,0.019537323856028355,62.33253,0],[647,"2009-04-22",102409.8966519237,67328.1588810189,0.0,-0.006113324776004014,61.951471,0],[648,"2009-04-23",102409.8966519237,67989.1752876841,0.0,0.009817829830061742,62.5597,0],[649,"2009-04-24",102409.8966519237,69016.53947216914,0.0,0.0151107022572039,63.505021,0],[650,"2009-04-27",102409.8966519237,68363.4859663384,0.0,-0.009462275431733058,62.904119,0],[651,"2009-04-28",102409.8966519237,68148.45721372457,0.0,-0.0031453743116567345,62.706262,0],[652,"2009-04-29",102409.8966519237,69597.91600260281,0.0,0.02126913576829037,64.03997,0],[653,"2009-04-30",102409.8966519237,69621.80796547228,0.0,0.0003432856074105928,64.061954,0],[654,"2009-05-01",102409.8966519237,69996.11864412657,0.0,0.005376342407538814,64.406373,0],[655,"2009-05-04",102409.8966519237,72377.37267922332,0.0,0.03401980111502301,66.597465,0],[656,"2009-05-05",102409.8966519237,72130.48688932818,0.0,-0.003411090797524996,66.370295,0],[657,"2009-05-06",102409.8966519237,73381.64043017026,0.0,0.017345696595140847,67.521534,0],[658,"2009-05-07",102409.8966519237,72361.44470397702,0.0,-0.013902601798116754,66.582809,0],[659,"2009-05-08",102409.8966519237,74049.82529512726,0.0,0.023332599259968223,68.136359,0],[660,"2009-05-11",102409.8966519237,72664.07840723424,0.0,-0.018713709078584606,66.861275,0],[661,"2009-05-12",102409.8966519237,72449.04856783169,0.0,-0.0029592316329596358,66.663417,0],[662,"2009-05-13",102409.8966519237,70625.27910029916,0.0,-0.025173132064322368,64.98529,0],[663,"2009-05-14",102409.8966519237,71230.54759360228,0.0,0.00857013948849028,65.542223,0],[664,"2009-05-15",102409.8966519237,70649.17106316861,0.0,-0.008161898933455425,65.007274,0],[665,"2009-05-18",102409.8966519237,72656.11441961108,0.0,0.028407174864769846,66.853947,0],[666,"2009-05-19",102409.8966519237,72568.50946896769,0.0,-0.001205747807231261,66.773338,0],[667,"2009-05-20",102409.8966519237,72082.70187680055,0.0,-0.006694468381976182,66.326326,0],[668,"2009-05-21",102409.8966519237,71047.37479148107,0.0,-0.014363044924273316,65.373678,0],[669,"2009-05-22",102409.8966519237,70896.05793985246,0.0,-0.002129802150645399,65.234445,0],[670,"2009-05-26",102409.8966519237,72711.86341976184,0.0,0.02561222066041946,66.905244,0],[671,"2009-05-27",102409.8966519237,71413.7214825122,0.0,-0.01785323434438102,65.710769,0],[672,"2009-05-28",102409.8966519237,72409.22862971593,0.0,0.013939998175945822,66.626777,0],[673,"2009-05-29",102409.8966519237,73691.44259171927,0.0,0.01770788042171101,67.806596,0],[674,"2009-06-01",102409.8966519237,75475.39212113604,0.0,0.02420836757533129,69.448083,0],[675,"2009-06-02",102409.8966519237,75539.10402212128,0.0,0.0008441413710442713,69.506707,0],[676,"2009-06-03",102409.8966519237,74583.41681303331,0.0,-0.012651556057748481,68.627339,0],[677,"2009-06-04",102409.8966519237,75284.25424460297,0.0,0.009396692475574397,69.272209,0],[678,"2009-06-05",102409.8966519237,75300.18221984929,0.0,0.00021157113670233763,69.286865,0],[679,"2009-06-08",102409.8966519237,74989.5834421802,0.0,-0.004124807782831863,69.00107,0],[680,"2009-06-09",102409.8966519237,75371.85919524636,0.0,0.005097718049879685,69.352818,0],[681,"2009-06-10",102409.8966519237,75180.72131871329,0.0,-0.0025359315608487476,69.176944,0],[682,"2009-06-11",102409.8966519237,75515.2120592518,0.0,0.004449155776525604,69.484723,0],[683,"2009-06-12",102409.8966519237,75722.27791103118,0.0,0.0027420415851697744,69.675253,0],[684,"2009-06-15",102409.8966519237,73986.11230735334,0.0,-0.022928068879778385,68.077734,0],[685,"2009-06-16",102409.8966519237,72982.64117252645,0.0,-0.013562966123402576,67.154398,0],[686,"2009-06-17",102409.8966519237,72910.96419712936,0.0,-0.00098210991333747,67.088445,0],[687,"2009-06-18",102409.8966519237,73443.76018570407,0.0,0.007307487898996712,67.578693,0],[688,"2009-06-19",102409.8966519237,73715.41932410764,0.0,0.00369887295689475,67.828658,0],[689,"2009-06-22",102409.8966519237,71504.91826982242,0.0,-0.029986956250852015,65.794683,0],[690,"2009-06-23",102409.8966519237,71560.98135190866,0.0,0.0007840451180531893,65.846269,0],[691,"2009-06-24",102409.8966519237,72176.07767546235,0.0,0.008595414874607243,66.412245,0],[692,"2009-06-25",102409.8966519237,73747.45568152513,0.0,0.021771451936311026,67.858136,0],[693,"2009-06-26",102409.8966519237,73555.23862380894,0.0,-0.002606422905574779,67.681269,0],[694,"2009-06-29",102409.8966519237,74244.01813470737,0.0,0.009364112247954637,68.315044,0],[695,"2009-06-30",102409.8966519237,73643.33806331267,0.0,-0.008090619102872898,67.762333,0],[696,"2009-07-01",102409.8966519237,73947.68237199001,0.0,0.004132679434162734,68.042373,0],[697,"2009-07-02",102409.8966519237,71929.39837542098,0.0,-0.027293404361426243,66.185265,0],[698,"2009-07-06",102409.8966519237,71921.38874267226,0.0,-0.00011135409067242197,66.177895,0],[699,"2009-07-07",102409.8966519237,70527.81262895538,0.0,-0.019376379378643116,64.895607,0],[700,"2009-07-08",102409.8966519237,70479.75809282914,0.0,-0.0006813558273677245,64.85139,0],[701,"2009-07-09",102409.8966519237,70615.91206845909,0.0,0.0019318167274442466,64.976671,0],[702,"2009-07-10",102409.8966519237,70447.72173541167,0.0,-0.0023817625251991714,64.821912,0],[703,"2009-07-13",102409.8966519237,72163.26334985309,0.0,0.024351981471944173,66.400454,0],[704,"2009-07-14",102409.8966519237,72570.12335019317,0.0,0.0056380488000880025,66.774823,0],[705,"2009-07-15",102409.8966519237,74692.52496497468,0.0,0.02924621754519685,68.727734,0],[706,"2009-07-16",102409.8966519237,75405.33228733056,0.0,0.00954322166361532,69.383618,0],[707,"2009-07-17",102409.8966519237,75389.31410862184,0.0,-0.00021242766556195392,69.368879,0],[708,"2009-07-20",102409.8966519237,76191.0207469676,0.0,0.010634221146920808,70.106563,0],[709,"2009-07-21",102409.8966519237,76542.6186284963,0.0,0.004614689212477874,70.430083,0],[710,"2009-07-22",102409.8966519237,76526.60044978757,0.0,-0.00020927137058746048,70.415344,0],[711,"2009-07-23",102409.8966519237,78217.31437628536,0.0,0.022093153446782754,71.971041,0],[712,"2009-07-24",103212.77974091345,78536.8759003966,0.007839897463412404,0.004085559912910153,72.265083,1],[713,"2009-07-27",103518.01870704498,78769.13894827897,0.0029573756941507767,0.0029573756941507767,72.478798,1],[714,"2009-07-28",103033.84542111891,78400.72083797796,-0.004677188493109274,-0.004677188493109163,72.139801,1],[715,"2009-07-29",102783.33994426091,78210.10570681152,-0.002431293094362741,-0.002431293094362852,71.964408,1],[716,"2009-07-30",103854.83347769764,79025.42872083011,0.010424778315413663,0.010424778315413885,72.714621,1],[717,"2009-07-31",104002.1891364662,79137.55488500258,0.0014188618269770359,0.0014188618269768138,72.817793,1],[718,"2009-08-03",105717.84165075557,80443.03264600446,0.01649631155396336,0.01649631155396336,74.019018,1],[719,"2009-08-04",105991.50338411352,80651.26788242937,0.0025886049987853266,0.0025886049987855486,74.210624,1],[720,"2009-08-05",105686.26584623441,80419.0059213357,-0.0028798302517978325,-0.0028798302517978325,73.99691,1],[721,"2009-08-06",105138.94095126606,80002.53436169715,-0.0051787703027057486,-0.005178770302705971,73.613697,1],[722,"2009-08-07",106519.88251071873,81053.32318990893,0.01313444425974164,0.01313444425974164,74.580572,1],[723,"2009-08-10",106296.74235024507,80883.53093031175,-0.0020948216916331086,-0.0020948216916332196,74.424339,1],[724,"2009-08-11",104970.5328518135,79874.38893202723,-0.01247648299570403,-0.01247648299570392,73.495785,1],[725,"2009-08-12",106096.75844627137,80731.35877597307,0.010728969015025847,0.010728969015025847,74.284319,1],[726,"2009-08-13",106907.22028250813,81348.05702607652,0.007638893478985942,0.007638893478985942,74.851769,1],[727,"2009-08-14",106086.2336541818,80723.35023001306,-0.007679431063279285,-0.007679431063279174,74.27695,1],[728,"2009-08-17",103475.91668218184,78737.1025908615,-0.024605614527790864,-0.024605614527790975,72.44932,1],[729,"2009-08-18",104296.90331050818,79361.80938692496,0.007934084129430197,0.007934084129429975,73.024139,1],[730,"2009-08-19",105212.61878065034,80058.5974437834,0.008779891263079431,0.008779891263079431,73.665283,1],[731,"2009-08-20",106296.74235024507,80883.53093031175,0.010304121142112432,0.010304121142112432,74.424339,1],[732,"2009-08-21",108380.78686796065,82469.32627532222,0.019605911447866387,0.01960591144786661,75.883496,1],[733,"2009-08-24",108370.26064761865,82461.3166425735,-9.712256799554453e-05,-9.712256799554453e-05,75.876126,1],[734,"2009-08-25",108580.77077193435,82621.4984296609,0.001942508240339036,0.001942508240339036,76.023516,1],[735,"2009-08-26",108591.29556402391,82629.50697562091,9.693053396775397e-05,9.693053396775397e-05,76.030885,1],[736,"2009-08-27",108833.38149286075,82813.71548737708,0.002229330883101177,0.002229330883100955,76.200383,1],[737,"2009-08-28",108812.33048042917,82797.69730866834,-0.00019342422465262743,-0.00019342422465240539,76.185644,1],[738,"2009-08-31",107843.98676508185,82060.8632616437,-0.00889920941010891,-0.00889920941010891,75.507652,1],[739,"2009-09-01",105465.23092982917,80250.81558828829,-0.022057380356629075,-0.022057380356629186,73.842151,1],[740,"2009-09-02",105065.26312188178,79946.47127961092,-0.0037924139019189784,-0.0037924139019189784,73.562111,1],[741,"2009-09-03",105938.87656716083,80611.22297905188,0.008314959857527837,0.008314959857527615,74.173777,1],[742,"2009-09-04",107422.96794470292,81740.5007742576,0.014008940113700685,0.014008940113700907,75.212873,1],[743,"2009-09-08",108349.20963518707,82445.29846386475,0.008622380373636052,0.008622380373636052,75.861387,1],[744,"2009-09-09",109180.7224838554,83078.01489267693,0.007674378534629156,0.007674378534629156,76.443576,1],[745,"2009-09-10",110296.42185797126,83926.97510387407,0.01021883120695466,0.01021883120695466,77.22474,1],[746,"2009-09-11",110275.37084553971,83910.95692516533,-0.00019085852538947012,-0.00019085852538958115,77.210001,1],[747,"2009-09-14",110812.16952016606,84319.41885205514,0.004867802035127378,0.004867802035127378,77.585844,1],[748,"2009-09-15",111275.29036540815,84671.81769685872,0.004179331992573365,0.004179331992573365,77.910101,1],[749,"2009-09-16",112959.36707517637,85953.26873319183,0.015134327704183104,0.015134327704183104,79.089218,1],[750,"2009-09-17",112790.95897572381,85825.1233035219,-0.0014908732565798166,-0.0014908732565797056,78.971306,1],[751,"2009-09-18",112863.2228352114,85880.11046479116,0.000640688403962697,0.000640688403962919,79.021902,1],[752,"2009-09-21",112577.67946996402,85662.83423313739,-0.0025299947854963145,-0.0025299947854963145,78.821977,1],[753,"2009-09-22",113233.37016086293,86161.76371211701,0.005824340082208446,0.005824340082208224,79.281063,1],[754,"2009-09-23",112292.13753296903,85445.55908827232,-0.008312325479288951,-0.00831232547928884,78.622053,1],[755,"2009-09-24",111054.78818715588,84504.0327359979,-0.01101902032499713,-0.011019020324997242,77.755715,1],[756,"2009-09-25",110462.5518948125,84053.38710556107,-0.005332829876234735,-0.005332829876234513,77.341057,1],[757,"2009-09-28",112440.1973201811,85558.22103927589,0.01790331104474041,0.01790331104474019,78.725718,1],[758,"2009-09-29",112101.77576555492,85300.70862943272,-0.0030097915397863106,-0.0030097915397861996,78.48877,1],[759,"2009-09-30",111668.1754696003,84970.77262035279,-0.0038679163910965153,-0.0038679163910965153,78.185182,1],[760,"2009-10-01",108929.08440282765,82886.53793806821,-0.024528842306717258,-0.02452884230671737,76.26739,1],[761,"2009-10-02",108389.72629986302,82476.12848582075,-0.004951460906162053,-0.004951460906162053,75.889755,1],[762,"2009-10-05",110007.79918050443,83707.3557557744,0.014928286433392834,0.014928286433393056,77.022659,1],[763,"2009-10-06",111583.57008094377,84906.394517892,0.014324174396524114,0.014324174396524114,78.125945,1],[764,"2009-10-07",111890.26300803976,85139.76391667507,0.0027485491535492734,0.0027485491535492734,78.340678,1],[765,"2009-10-08",112746.8902472771,85791.59043805896,0.00765595876002001,0.007655958760019788,78.940451,1],[766,"2009-10-09",113434.30670920135,86314.66075452129,0.006096988222172639,0.006096988222172861,79.42175,1],[767,"2009-10-12",113878.48321433268,86652.64443395457,0.003915715783144869,0.003915715783144869,79.732743,1],[768,"2009-10-13",113645.8194667165,86475.6054672789,-0.002043087869183169,-0.00204308786918328,79.569842,1],[769,"2009-10-14",115602.31247373167,87964.34406028703,0.017215705920341273,0.017215705920341273,80.939693,1],[770,"2009-10-15",116025.33798876197,88286.2334858023,0.0036593170670908837,0.0036593170670908837,81.235877,1],[771,"2009-10-16",115158.13596860031,87626.36038085373,-0.007474246877398838,-0.007474246877398838,80.6287,1],[772,"2009-10-19",116109.9433774185,88350.61158826308,0.008265220696848763,0.008265220696848763,81.295114,1],[773,"2009-10-20",115497.61443001797,87884.6770143379,-0.005273699474730886,-0.005273699474730997,80.866388,1],[774,"2009-10-21",114460.14329749935,87095.24239403805,-0.008982619577370121,-0.008982619577370121,80.139996,1],[775,"2009-10-22",115623.46489208512,87980.43940099375,0.010163551792540693,0.010163551792540693,80.954503,1],[776,"2009-10-23",114301.50872936298,86974.53385946984,-0.011433286175569712,-0.01143328617556949,80.028927,1],[777,"2009-10-26",113064.15938354984,86033.00750719542,-0.010825310702966107,-0.010825310702966218,79.162589,1],[778,"2009-10-27",112545.95369893867,85638.6933956547,-0.004583288704718913,-0.004583288704718802,78.799764,1],[779,"2009-10-28",110420.24991461042,84021.198597725,-0.01888742966286039,-0.0188874296628605,77.311439,1],[780,"2009-10-29",112789.19222747916,85823.77894589501,0.021453875667739153,0.021453875667739153,78.970069,1],[781,"2009-10-30",109521.32069517103,83337.18356850506,-0.028973268340439118,-0.02897326834043923,76.682048,1],[782,"2009-11-02",110325.06831677716,83948.77282491086,0.0073387320067404005,0.0073387320067406225,77.244797,1],[783,"2009-11-03",110674.06465232764,84214.33181831868,0.0031633457461217596,0.0031633457461217596,77.489149,1],[784,"2009-11-04",110959.6065893226,84431.60696318375,0.0025800257530250725,0.0025800257530250725,77.689073,1],[785,"2009-11-05",113000.81210392588,85984.80516780545,0.018395933235038076,0.018395933235038076,79.118236,1],[786,"2009-11-06",113296.82313116602,86210.04647387109,0.0026195477866821637,0.0026195477866823857,79.32549,1],[787,"2009-11-09",115877.27962980232,88173.57262158742,0.022776071096440642,0.02277607109644042,81.132213,1],[788,"2009-11-10",115898.43061990337,88189.66687550546,0.00018252922547579153,0.0001825292254755695,81.147022,1],[789,"2009-11-11",116490.66691224674,88640.3125059423,0.005109959549716825,0.005109959549717047,81.56168,1],[790,"2009-11-12",115306.19432755996,87739.0212450686,-0.010167961228851552,-0.010167961228851552,80.732364,1],[791,"2009-11-13",115930.15781918111,88213.80879977683,0.00541136142130072,0.005411361421300498,81.169236,1],[792,"2009-11-16",117611.6836701256,89493.31883148453,0.014504645577789965,0.014504645577789965,82.346567,1],[793,"2009-11-17",117748.11034136948,89597.12888849375,0.0011599754972178022,0.0011599754972178022,82.442087,1],[794,"2009-11-18",117675.13806868113,89541.60268002731,-0.0006197320065416401,-0.0006197320065417511,82.390995,1],[795,"2009-11-19",116141.67057669627,88374.75351253447,-0.013031363439657495,-0.013031363439657384,81.317328,1],[796,"2009-11-20",115729.22127084268,88060.91175737257,-0.003551260316866367,-0.003551260316866367,81.028549,1],[797,"2009-11-23",117199.23436427204,89179.47707632264,0.01270217735233059,0.01270217735233059,82.057788,1],[798,"2009-11-24",117379.01992250943,89316.2798648089,0.0015340164909147802,0.0015340164909150023,82.183666,1],[799,"2009-11-25",117791.47065661543,89630.1227067595,0.0035138369222906807,0.0035138369222906807,82.472446,1],[800,"2009-11-27",115877.27962980232,88173.57262158742,-0.01625067601365937,-0.01625067601365937,81.132213,1],[801,"2009-11-30",116268.57794555488,88471.32012283131,0.0033768338107578177,0.0033768338107578177,81.406183,1],[802,"2009-12-01",117706.86526795887,89565.7446042987,0.012370387148602724,0.012370387148602724,82.413209,1],[803,"2009-12-02",117653.98707858009,89525.5084261093,-0.0004492362383315962,-0.0004492362383315962,82.376186,1],[804,"2009-12-03",116733.90686903967,88825.39914297134,-0.007820221246951142,-0.007820221246951142,81.731986,1],[805,"2009-12-04",117400.17091261045,89332.3741187269,0.0057075451464008164,0.005707545146400594,82.198475,1],[806,"2009-12-07",117220.38535437307,89195.57133024067,-0.0015313909412552063,-0.0015313909412552063,82.072597,1],[807,"2009-12-08",115919.5816100044,88205.76112942348,-0.011097077871192407,-0.011097077871192518,81.161831,1],[808,"2009-12-09",116354.24024100289,88536.5024489331,0.003749656658189382,0.003749656658189604,81.46616,1],[809,"2009-12-10",117008.8725968579,89034.62661748302,0.005626201112216345,0.005626201112216345,81.924505,1],[810,"2009-12-11",117505.92729136803,89412.84647510572,0.00424800857814156,0.00424800857814156,82.272521,1],[811,"2009-12-14",118309.67634122659,90024.43681830022,0.006840072397927388,0.00684007239792761,82.835271,1],[812,"2009-12-15",117759.74345733767,89605.98078248811,-0.004648249415396988,-0.004648249415396988,82.450232,1],[813,"2009-12-16",117939.52901557506,89742.78357097435,0.0015267149278608283,0.0015267149278608283,82.57611,1],[814,"2009-12-17",116522.39411152451,88664.4544302137,-0.012015775506983739,-0.012015775506983739,81.583894,1],[815,"2009-12-18",117181.81682599921,89166.22368807695,0.005659192977476524,0.005659192977476524,82.045593,1],[816,"2009-12-21",118372.6665577453,90072.36746051417,0.010162410551411316,0.010162410551411316,82.879374,1],[817,"2009-12-22",118797.97013538693,90395.99031401238,0.003592920477415884,0.003592920477415884,83.177153,1],[818,"2009-12-23",119031.88788862865,90573.98348117016,0.001969038300697834,0.001969038300697612,83.340932,1],[819,"2009-12-24",119595.41487905965,91002.78357186726,0.004734252311937359,0.004734252311937359,83.735489,1],[820,"2009-12-28",119850.59788259609,91196.9579360394,0.00213371895397918,0.002133718953978958,83.914157,1],[821,"2009-12-29",119682.60254809317,91069.12658830493,-0.0014017062698968852,-0.0014017062698967742,83.796534,1],[822,"2009-12-30",119637.94537964904,91035.14596589595,-0.0003731299912715924,-0.00037312999127137036,83.765267,1],[823,"2009-12-31",118489.62472023995,90161.36350069872,-0.009598298063086097,-0.009598298063086208,82.961263,1],[824,"2010-01-04",120499.18587420587,91690.48281479387,0.016959806892042906,0.016959806892043128,84.36827,1],[825,"2010-01-05",120818.16320037401,91933.19968322034,0.0026471326246231275,0.0026471326246229054,84.591604,1],[826,"2010-01-06",120903.22420155282,91997.92447127773,0.0007040415027477209,0.0007040415027477209,84.65116,1],[827,"2010-01-07",121413.58878037325,92386.2721128333,0.00422126524905253,0.0042212652490527525,85.008495,1],[828,"2010-01-08",121817.62710772018,92693.71376931717,0.0033277850643045337,0.0033277850643045337,85.291385,1],[829,"2010-01-11",121987.74911007781,92823.16334543192,0.0013965302591816275,0.0013965302591814055,85.410497,1],[830,"2010-01-12",120850.06178994227,91957.47202213622,-0.009326242417252328,-0.009326242417252217,84.613938,1],[831,"2010-01-13",121870.78951933073,92734.16621845867,0.008446232581681867,0.008446232581681645,85.328607,1],[832,"2010-01-14",122200.40018477241,92984.97422878667,0.0027045912046823606,0.0027045912046823606,85.559386,1],[833,"2010-01-15",120828.79653964755,91941.29082512186,-0.01122421565764875,-0.01122421565764864,84.599049,1],[834,"2010-01-19",122338.62502581418,93090.15255277426,0.01249560145764761,0.01249560145764761,85.656165,1],[835,"2010-01-20",121094.61145420514,92143.55524440683,-0.010168608412482572,-0.010168608412482683,84.785161,1],[836,"2010-01-21",118766.0729740711,90371.7190618852,-0.019229084202599944,-0.019229084202600055,83.15482,1],[837,"2010-01-22",116118.55716776893,88357.16601093712,-0.0222918527152125,-0.02229185271521228,81.301145,1],[838,"2010-01-25",116713.98274776818,88810.23844055006,0.005127738360880318,0.005127738360880318,81.718036,1],[839,"2010-01-26",116224.88341924244,88438.07199600883,-0.004190580400145749,-0.004190580400145638,81.37559,1],[840,"2010-01-27",116777.77849865229,88858.7820315931,0.004757114510629101,0.004757114510629101,81.762703,1],[841,"2010-01-28",115438.07058659085,87839.36879326677,-0.011472284618574857,-0.011472284618574746,80.824698,1],[842,"2010-01-29",114183.42510396068,86884.68142978652,-0.01086855901397854,-0.01086855901397854,79.94625,1],[843,"2010-02-01",115959.06850468485,88235.80757672386,0.015550798192535353,0.015550798192535353,81.189478,1],[844,"2010-02-02",117362.57073937799,89303.76331930455,0.012103427983611637,0.012103427983611637,82.172149,1],[845,"2010-02-03",116777.77849865229,88858.7820315931,-0.00498278315685774,-0.00498278315685774,81.762703,1],[846,"2010-02-04",113173.32785734093,86116.07620178818,-0.030865894930112492,-0.030865894930112492,79.239024,1],[847,"2010-02-05",113407.24561058266,86294.06936894597,0.0020668982495291033,0.0020668982495291033,79.402803,1],[848,"2010-02-08",112588.53561661523,85671.09491407673,-0.007219203584034717,-0.007219203584034717,78.829578,1],[849,"2010-02-09",114002.67119058191,86747.14179855894,0.01256020931635593,0.01256020931635593,79.819694,1],[850,"2010-02-10",113779.38677661374,86577.23977330266,-0.0019585893175686486,-0.0019585893175687596,79.66336,1],[851,"2010-02-11",114970.23650835983,87483.38354573988,0.010466304710220697,0.010466304710220697,80.497141,1],[852,"2010-02-12",114874.54359615989,87410.56870256968,-0.0008323276972034277,-0.0008323276972035387,80.430141,1],[853,"2010-02-16",116682.08415819991,88785.9661016342,0.015734909627971305,0.015734909627971305,81.695702,1],[854,"2010-02-17",117234.97923760976,89206.67613721847,0.004738474491595701,0.004738474491595701,82.082815,1],[855,"2010-02-18",117926.09772980896,89732.56341000163,0.0058951560079900656,0.005895156007990288,82.566706,1],[856,"2010-02-19",118170.64739407183,89918.64663227224,0.0020737535538841723,0.0020737535538839502,82.737929,1],[857,"2010-02-22",118191.91264436654,89934.8278292866,0.00017995374285972865,0.00017995374285972865,82.752818,1],[858,"2010-02-23",116756.51324835759,88842.60083457877,-0.012144649865579171,-0.012144649865579171,81.747814,1],[859,"2010-02-24",117830.40481760901,89659.74856683143,0.009197701604595876,0.009197701604595654,82.499706,1],[860,"2010-02-25",117670.91615452497,89538.3901326182,-0.001353544217478686,-0.001353544217478797,82.388039,1],[861,"2010-02-26",117745.3438164302,89595.02377877405,0.0006325068618273644,0.0006325068618273644,82.44015,1],[862,"2010-03-01",118968.09213774456,90525.43989012713,0.010384685132183824,0.010384685132183824,83.296265,1],[863,"2010-03-02",119297.70280318624,90776.24790045514,0.002770580409577894,0.002770580409577894,83.527044,1],[864,"2010-03-03",119404.02905465975,90857.15388552686,0.0008912682220623136,0.0008912682220623136,83.601489,1],[865,"2010-03-04",119766.59950121841,91133.04171877782,0.003036500940790665,0.003036500940790665,83.855345,1],[866,"2010-03-05",121477.38453125735,92434.81570387635,0.014284324988466768,0.014284324988466768,85.053162,1],[867,"2010-03-08",121498.64978155206,92450.99690089068,0.0001750552201691402,0.0001750552201691402,85.068051,1],[868,"2010-03-09",121700.66894522552,92604.71772913262,0.0016627276437777283,0.0016627276437779503,85.209496,1],[869,"2010-03-10",122242.9306853618,93017.33662281536,0.004455700571213361,0.004455700571213361,85.589164,1],[870,"2010-03-11",122753.29526418226,93405.68426437094,0.004175002807598638,0.004175002807598416,85.946499,1],[871,"2010-03-12",122763.92860345583,93413.77540627247,8.662365642142511e-05,8.662365642142511e-05,85.953944,1],[872,"2010-03-15",122795.82576477165,93438.04665839963,0.00025982519196543485,0.00025982519196543485,85.976277,1],[873,"2010-03-16",123774.02442182314,94182.3795474821,0.007966057892923262,0.00796605789292304,86.661169,1],[874,"2010-03-17",124507.67341461174,94740.62921429395,0.005927325997644894,0.005927325997644894,87.174838,1],[875,"2010-03-18",124441.21968597235,94690.06310947271,-0.0005337319927110062,-0.0005337319927110062,87.12831,1],[876,"2010-03-19",123814.38540698521,94213.09110946937,-0.005037191700378307,-0.005037191700378418,86.689428,1],[877,"2010-03-22",124478.99267774777,94718.80541032828,0.005367771027396717,0.005367771027396717,87.154757,1],[878,"2010-03-23",125351.78916264205,95382.93546663052,0.007011596624611149,0.007011596624610927,87.765851,1],[879,"2010-03-24",124743.2336581375,94919.87218846138,-0.0048547811608413705,-0.0048547811608412594,87.339767,1],[880,"2010-03-25",124540.38182330265,94765.51776240501,-0.001626155013672026,-0.001626155013671915,87.197739,1],[881,"2010-03-26",124467.78232449615,94710.27520579031,-0.0005829394269042387,-0.0005829394269042387,87.146908,1],[882,"2010-03-29",125255.70205277394,95309.82066977801,0.006330310651985638,0.006330310651985638,87.698575,1],[883,"2010-03-30",125341.11297579586,95374.81172106788,0.0006818924936919935,0.0006818924936922155,87.758376,1],[884,"2010-03-31",124914.0569324338,95049.85537782984,-0.003407150560762351,-0.003407150560762351,87.45937,1],[885,"2010-04-01",125768.17044741035,95699.76915109463,0.006837609280743617,0.006837609280743617,88.057383,1],[886,"2010-04-05",126793.10580843076,96479.66502693915,0.008149401850836124,0.008149401850836124,88.774998,1],[887,"2010-04-06",127092.04618138615,96707.13533663675,0.0023577021088754258,0.0023577021088754258,88.984303,1],[888,"2010-04-07",126366.0497650687,96154.70868370112,-0.005712367045230371,-0.005712367045230371,88.475992,1],[889,"2010-04-08",126806.4513990516,96489.81998058964,0.0034851262249762094,0.0034851262249764314,88.784342,1],[890,"2010-04-09",127636.54313656114,97121.45505464132,0.006546131749222361,0.006546131749222361,89.365536,1],[891,"2010-04-12",127839.39497139599,97275.8094806977,0.0015892927671803392,0.0015892927671803392,89.507564,1],[892,"2010-04-13",127935.4820812641,97348.9242775502,0.0007516236281437383,0.0007516236281437383,89.57484,1],[893,"2010-04-14",129387.47491389903,98453.7775834215,0.0113494146347346,0.0113494146347346,90.591462,1],[894,"2010-04-15",129494.23821061332,98535.01612583666,0.0008251439854229936,0.0008251439854232157,90.666213,1],[895,"2010-04-16",127433.69130172629,96967.10062858493,-0.01591226711983662,-0.01591226711983673,89.223508,1],[896,"2010-04-19",127914.12970757172,97332.67678642491,0.0037701050714122886,0.0037701050714122886,89.55989,1],[897,"2010-04-20",129056.50598040505,98201.93603703595,0.008930805966822941,0.008930805966822719,90.359732,1],[898,"2010-04-21",128821.62415677923,98023.20928750295,-0.0018199921177277645,-0.0018199921177276535,90.195278,1],[899,"2010-04-22",129205.97545275654,98315.6706484904,0.0029835929991810506,0.0029835929991810506,90.464384,1],[900,"2010-04-23",130052.08218466157,98959.4918842804,0.006548510848203071,0.006548510848203071,91.056791,1],[901,"2010-04-26",129558.29675994287,98583.75968600123,-0.0037968282892816285,-0.0037968282892816285,90.711064,1],[902,"2010-04-27",126494.16686372779,96252.19580403026,-0.023650587981197124,-0.023650587981197124,88.565694,1],[903,"2010-04-28",127455.04367541867,96983.34811971022,0.007596214398771783,0.007596214398771783,89.238458,1],[904,"2010-04-29",129032.48420293802,98183.65733782283,0.0123764464867826,0.0123764464867826,90.342913,1],[905,"2010-04-30",126849.1575746888,96522.31604962893,-0.016920751714082805,-0.016920751714082916,88.814243,1],[906,"2010-05-03",128490.65522328528,97771.36774111741,0.012940548285706788,0.012940548285706788,89.963548,1],[907,"2010-05-04",125469.23007445496,95472.29884139703,-0.023514746216990123,-0.023514746216990012,87.848078,1],[908,"2010-05-05",124721.88128444513,94903.62469733608,-0.005956430828230497,-0.005956430828230608,87.324817,1],[909,"2010-05-06",120581.5674738431,91753.1687872425,-0.03319637074074833,-0.033196370740748105,84.42595,1],[910,"2010-05-07",118785.7942834988,90386.72544031049,-0.014892601149291251,-0.014892601149291251,83.168628,1],[911,"2010-05-10",124017.23867007247,94367.44662231444,0.044040993438054565,0.044040993438054565,86.831457,1],[912,"2010-05-11",123664.91593463373,94099.35649801492,-0.002840917433874268,-0.002840917433874157,86.584776,1],[913,"2010-05-12",125394.49533827922,95415.43153566979,0.013986015278251607,0.013986015278251385,87.795752,1],[914,"2010-05-13",123835.73920893001,94229.33968738336,-0.012430817837291164,-0.012430817837291164,86.704379,1],[915,"2010-05-14",121593.6914106481,92523.31616841185,-0.01810501405009768,-0.01810501405009768,85.134595,1],[916,"2010-05-17",121657.74995997763,92572.05972857642,0.0005268246122507314,0.0005268246122507314,85.179446,1],[917,"2010-05-18",120002.90529250789,91312.85199664877,-0.01360245991738418,-0.01360245991738418,84.020796,1],[918,"2010-05-19",119319.6150518276,90792.9214127524,-0.005693947484144313,-0.005693947484144313,83.542386,1],[919,"2010-05-20",114814.16850982381,87364.6279704728,-0.03775947936176971,-0.03775947936176982,80.387869,1],[920,"2010-05-21",116495.70293028283,88644.14452291273,0.014645704813993854,0.014645704813993854,81.565206,1],[921,"2010-05-24",114995.66654271385,87502.73381861518,-0.0128763237599131,-0.0128763237599131,80.514946,1],[922,"2010-05-25",115110.97221715754,87590.47244426917,0.001002695822462707,0.001002695822462707,80.595678,1],[923,"2010-05-26",114419.14102700031,87064.04286392269,-0.006010123768671605,-0.006010123768671605,80.111288,1],[924,"2010-05-27",118251.97351517002,89980.52946786859,0.03349817568780078,0.03349817568780078,82.79487,1],[925,"2010-05-28",116766.88378918571,88850.49200735874,-0.012558688720690103,-0.012558688720690103,81.755075,1],[926,"2010-06-01",114803.49232297762,87356.50422491015,-0.01681462588102345,-0.016814625881023337,80.380394,1],[927,"2010-06-02",117792.88748301695,89631.2008011539,0.02603923538866959,0.02603923538866959,82.473438,1],[928,"2010-06-03",118198.59115268664,89939.90965326664,0.003444211941304065,0.003444211941303843,82.757494,1],[929,"2010-06-04",114045.46591786917,86779.70524849786,-0.03513684210882473,-0.03513684210882462,79.849657,1],[930,"2010-06-07",112625.50307402527,85699.22426610322,-0.012450848724371855,-0.012450848724372077,78.855461,1],[931,"2010-06-08",113831.93789618814,86617.22707687884,0.010711915056840438,0.010711915056840438,79.700154,1],[932,"2010-06-09",113223.3823916836,86154.1637987097,-0.005346087537045463,-0.005346087537045463,79.27407,1],[933,"2010-06-10",116533.0702983707,88672.57817577633,0.029231487673081702,0.02923148767308148,81.591369,1],[934,"2010-06-11",117098.92105549049,89103.1464716949,0.0048557096768409025,0.0048557096768411245,81.987553,1],[935,"2010-06-14",116916.35468978962,88964.2277056019,-0.0015590781200652826,-0.0015590781200653936,81.859728,1],[936,"2010-06-15",119575.84924914582,90987.89565341071,0.022746984939896242,0.022746984939896242,83.72179,1],[937,"2010-06-16",119533.14307350865,90955.39958437144,-0.00035714716563028936,-0.00035714716563028936,83.691889,1],[938,"2010-06-17",119725.3187214973,91101.63026486516,0.001607718520966861,0.001607718520966639,83.826442,1],[939,"2010-06-18",119854.34561694851,91199.80966959879,0.0010776909748835273,0.0010776909748835273,83.916781,1],[940,"2010-06-21",119512.14776292148,90939.42379042214,-0.002855114282803606,-0.002855114282803717,83.677189,1],[941,"2010-06-22",117538.33576705056,89437.50679758894,-0.01651557630598688,-0.01651557630598688,82.295212,1],[942,"2010-06-23",117173.61008758875,89159.97900018358,-0.0031030359336094993,-0.0031030359336094993,82.039847,1],[943,"2010-06-24",115231.97947526543,87682.54953042965,-0.01657054528636548,-0.016570545286365368,80.680402,1],[944,"2010-06-25",115712.02368344269,88047.82573458731,0.004165893967657652,0.004165893967657652,81.016508,1],[945,"2010-06-28",115349.9788337749,87772.33783957943,-0.003128843815386362,-0.003128843815386473,80.76302,1],[946,"2010-06-29",111788.53715761396,85062.35847801904,-0.030875096052624063,-0.030875096052624063,78.269454,1],[947,"2010-06-30",111365.96919467271,84254.26152209355,-0.0037800652346443586,-0.009500053494687744,77.52589,0],[948,"2010-07-01",111365.96919467271,83878.78254558243,0.0,-0.004456498338812898,77.180396,0],[949,"2010-07-02",111365.96919467271,83421.6770430888,0.0,-0.005449596293856884,76.759794,0],[950,"2010-07-06",111365.96919467271,83968.57085473221,0.0,0.006555775801065922,77.263014,0],[951,"2010-07-07",111365.96919467271,86611.20952782461,0.0,0.031471759566614965,79.694617,0],[952,"2010-07-08",111365.96919467271,87470.32251909481,0.0,0.00991918939769798,80.485123,0],[953,"2010-07-09",111365.96919467271,88123.3292930113,0.0,0.007465466630398376,81.085982,0],[954,"2010-07-12",111365.96919467271,88180.46829591453,0.0,0.0006483981411238293,81.138558,0],[955,"2010-07-13",111365.96919467271,89510.97045361545,0.0,0.015088399771659544,82.362809,0],[956,"2010-07-14",111365.96919467271,89503.62376197618,0.0,-8.207587966069241e-05,82.356049,0],[957,"2010-07-15",111365.96919467271,89527.29510673872,0.0,0.0002644735907619822,82.37783,0],[958,"2010-07-16",111365.96919467271,87062.19314954842,0.0,-0.027534641298514462,80.109586,0],[959,"2010-07-19",111365.96919467271,87576.43656815658,0.0,0.0059066214622556235,80.582763,0],[960,"2010-07-20",111365.96919467271,88547.78440246965,0.0,0.011091429069018055,81.476541,0],[961,"2010-07-21",111365.96919467271,87396.8588630683,0.0,-0.01299779037011406,80.417526,0],[962,"2010-07-22",111365.96919467271,89348.53466675588,0.0,0.02233118934795386,82.213345,0],[963,"2010-07-23",111365.96919467271,90123.16396454067,0.0,0.008669748202071004,82.926114,0],[964,"2010-07-26",111365.96919467271,91061.8624926072,0.0,0.01041572983873329,83.78985,0],[965,"2010-07-27",111365.96919467271,91053.6996226512,0.0,-8.964092906249554e-05,83.782339,0],[966,"2010-07-28",111365.96919467271,90465.99363480524,0.0,-0.0064544987219800065,83.241566,0],[967,"2010-07-29",110027.64095570595,90025.2138722236,-0.01201738959077614,-0.004872325443757264,82.835986,1],[968,"2010-07-30",110007.68784954704,90008.88813231162,-0.0001813463052156017,-0.0001813463052156017,82.820964,1],[969,"2010-08-02",112491.76455775858,92041.37319687626,0.022580937357840947,0.022580937357840947,84.691139,1],[970,"2010-08-03",111953.04928709331,91600.59343429461,-0.004788930752247844,-0.004788930752247844,84.285559,1],[971,"2010-08-04",112701.26553113239,92212.78803200855,0.006683303838561416,0.006683303838561638,84.848865,1],[972,"2010-08-05",112581.55087895578,92114.83685290276,-0.0010622298836878707,-0.0010622298836879818,84.758736,1],[973,"2010-08-06",112124.64042137234,91740.99023302509,-0.004058484307741472,-0.004058484307741472,84.414744,1],[974,"2010-08-09",112723.21235399644,92230.74504176527,0.005338451301824643,0.005338451301824643,84.865388,1],[975,"2010-08-10",112107.67988265956,91727.1130280633,-0.005460565383852423,-0.005460565383852423,84.401975,1],[976,"2010-08-11",109039.99540731363,89217.11691629811,-0.02736373171362394,-0.02736373171362394,82.092422,1],[977,"2010-08-12",108371.58893139228,88670.2231046547,-0.006129920250129817,-0.006129920250129817,81.589202,1],[978,"2010-08-13",108052.34985892133,88409.01996037264,-0.0029457819675695607,-0.0029457819675695607,81.348858,1],[979,"2010-08-16",108002.46975004196,88368.20778417008,-0.000461629098714611,-0.000461629098714722,81.311305,1],[980,"2010-08-17",109329.30614880518,89453.83253750092,0.012285241271185798,0.01228524127118602,82.310234,1],[981,"2010-08-18",109528.82924084058,89617.08341588851,0.0018249735506767895,0.0018249735506765674,82.460448,1],[982,"2010-08-19",107623.37268735319,88058.02850694077,-0.017396849456845054,-0.017396849456845054,81.025896,1],[983,"2010-08-20",107274.2052839028,87772.33783957943,-0.0032443454867812083,-0.0032443454867812083,80.76302,1],[984,"2010-08-23",106868.77283073257,87440.61080271527,-0.003779402999045778,-0.003779402999045778,80.457784,1],[985,"2010-08-24",105278.96373747718,86139.8203613939,-0.014876273500150083,-0.014876273500150083,79.260872,1],[986,"2010-08-25",104595.64323917027,86474.48607491376,-0.0064905701390720605,0.0038851452454369273,79.568812,0],[987,"2010-08-26",104595.64323917027,85894.9429570238,0.0,-0.006701897220735109,79.03555,0],[988,"2010-08-27",104595.64323917027,87225.44511472472,0.0,0.015489877656320372,80.259801,0],[989,"2010-08-30",104595.64323917027,85961.05992141104,0.0,-0.014495600356646765,79.096387,0],[990,"2010-08-31",104595.64323917027,85960.2426563056,0.0,-9.507387486618057e-06,79.095635,0],[991,"2010-09-01",104595.64323917027,88531.45974934637,0.0,0.029911701195647344,81.46152,0],[992,"2010-09-02",104595.64323917027,89355.88135839514,0.0,0.009312188134962485,82.220105,0],[993,"2010-09-03",104595.64323917027,90514.96868096378,0.0,0.012971584018288462,83.28663,0],[994,"2010-09-07",104595.64323917027,89494.64471370346,0.0,-0.01127243352264351,82.347787,0],[995,"2010-09-08",104595.64323917027,90123.16396454067,0.0,0.007022981686198859,82.926114,0],[996,"2010-09-09",104595.64323917027,90539.45511725434,0.0,0.004619136017877334,83.309161,0],[997,"2010-09-10",104595.64323917027,90998.19406317013,0.0,0.005066729696149519,83.731266,0],[998,"2010-09-13",104621.09261949656,92008.722803841,0.00024331204950955865,0.011104931818420205,84.661096,1],[999,"2010-09-14",104556.12235328986,91951.58488772647,-0.000621005426152399,-0.0006210054261522879,84.608521,1],[1000,"2010-09-15",104955.22700596975,92302.57634115833,0.003817133264863548,0.003817133264863548,84.931483,1],[1001,"2010-09-16",104927.38278270453,92278.08881807906,-0.00026529620352910843,-0.00026529620352910843,84.908951,1],[1002,"2010-09-17",104966.69489128403,92312.66174033177,0.0003746601462548682,0.0003746601462548682,84.940763,1],[1003,"2010-09-20",106571.6612781586,93724.14487152499,0.015290244096347605,0.015290244096347383,86.239528,1],[1004,"2010-09-21",106357.04375894512,93535.40010371819,-0.0020138329142990186,-0.0020138329142989075,86.065856,1],[1005,"2010-09-22",105834.49621835428,93075.84715306308,-0.004913144650533718,-0.004913144650533718,85.643002,1],[1006,"2010-09-23",104974.16013860983,92319.22703089281,-0.008129070487276957,-0.008129070487276957,84.946804,1],[1007,"2010-09-24",107140.86506983137,94224.72952970085,0.020640364527428234,0.020640364527428234,86.700137,1],[1008,"2010-09-27",106627.64877945693,93773.3829205499,-0.004790107771109997,-0.004790107771109886,86.284834,1],[1009,"2010-09-28",107000.89631658552,94101.63440713857,0.003500476109161932,0.00350047610916171,86.586872,1],[1010,"2010-09-29",106814.27254802121,93937.50866384423,-0.0017441327595252298,-0.0017441327595250078,86.435853,1],[1011,"2010-09-30",106497.01127642747,93658.49413949177,-0.002970214223488865,-0.002970214223488865,86.17912,1],[1012,"2010-10-01",106944.91005105068,94052.39744490237,0.004205740323178109,0.004205740323178109,86.541567,1],[1013,"2010-10-04",106142.42623973165,93346.65533591139,-0.00750371206012479,-0.007503712060124901,85.892184,1],[1014,"2010-10-05",108279.27141741343,95225.89775926388,0.020131866713273938,0.020131866713273938,87.621354,1],[1015,"2010-10-06",108269.94016719706,95217.69141775974,-8.617762286566855e-05,-8.617762286577957e-05,87.613803,1],[1016,"2010-10-07",108139.30389993108,95102.8037234903,-0.0012065792875126657,-0.0012065792875125547,87.50809,1],[1017,"2010-10-08",108743.49833521096,95634.16080382087,0.005587186281862611,0.005587186281862611,87.997014,1],[1018,"2010-10-11",108848.47520908623,95726.48241743975,0.0009653623019527657,0.0009653623019525437,88.081963,1],[1019,"2010-10-12",109184.39774534926,96021.90853801182,0.003086148295764035,0.003086148295764035,88.353797,1],[1020,"2010-10-13",110033.53780775025,96768.68235452355,0.007777119075029759,0.007777119075029759,89.040935,1],[1021,"2010-10-14",109604.3027693233,96391.19281890996,-0.0039009473564042274,-0.0039009473564042274,88.693591,1],[1022,"2010-10-15",109828.25153875316,96588.1439282209,0.0020432479726748554,0.0020432479726748554,88.874814,1],[1023,"2010-10-18",110369.46034401328,97064.10847509562,0.004927774026058707,0.004927774026058929,89.312769,1],[1024,"2010-10-19",108923.12397505384,95792.13206268426,-0.013104497969377737,-0.013104497969377848,88.14237,1],[1025,"2010-10-20",109986.88155666829,96727.65064700278,0.009766131770679642,0.009766131770679642,89.00318,1],[1026,"2010-10-21",110229.49282653093,96941.01443932204,0.0022058200617101065,0.0022058200617103285,89.199505,1],[1027,"2010-10-22",110431.98009119213,97119.09128921005,0.001836960866542947,0.001836960866542947,89.363361,1],[1028,"2010-10-25",110761.37161733815,97408.7737314813,0.002982754867512316,0.002982754867512094,89.62991,1],[1029,"2010-10-26",110780.03411777092,97425.1864144896,0.00016849286136721986,0.00016849286136721986,89.645012,1],[1030,"2010-10-27",110462.77284617718,97146.17189013714,-0.0028638849420867807,-0.0028638849420868917,89.388279,1],[1031,"2010-10-28",110481.43534660996,97162.58457314543,0.00016894832486924471,0.00016894832486924471,89.403381,1],[1032,"2010-10-29",110565.41659855747,97236.44164668281,0.0007601390376947847,0.0007601390376947847,89.47134,1],[1033,"2010-11-01",110602.74036365953,97269.2659259107,0.0003375717855573779,0.00033757178555715583,89.501543,1],[1034,"2010-11-02",111484.53918393611,98044.76139429261,0.007972667018712576,0.007972667018712798,90.215109,1],[1035,"2010-11-03",111927.77171556938,98434.56098555679,0.003975730938816424,0.003975730938816646,90.57378,1],[1036,"2010-11-04",114083.27939368394,100330.21609191758,0.019258023679700642,0.019258023679700642,92.318052,1],[1037,"2010-11-05",114517.18067510084,100711.8093416776,0.0038033731474318433,0.0038033731474316212,92.669172,1],[1038,"2010-11-08",114297.89691289743,100518.96085972438,-0.0019148547048634112,-0.0019148547048634112,92.491724,1],[1039,"2010-11-09",113476.75060114561,99796.8060677251,-0.007184264399699214,-0.007184264399699214,91.827239,1],[1040,"2010-11-10",113933.98062598522,100198.91571463985,0.004029283729199307,0.004029283729199307,92.197237,1],[1041,"2010-11-11",113500.07934456835,99817.32246487984,-0.0038083570769045227,-0.0038083570769046338,91.846117,1],[1042,"2010-11-12",112159.18573232506,98638.0773854288,-0.011814032377656325,-0.011814032377656214,90.761044,1],[1043,"2010-11-15",112002.4217173005,98500.21171758999,-0.0013976921640522777,-0.0013976921640523887,90.634188,1],[1044,"2010-11-16",110257.48657718008,96965.63346383449,-0.015579441170698205,-0.015579441170698205,89.222158,1],[1045,"2010-11-17",110311.60683982435,97013.2293751276,0.0004908534043752688,0.0004908534043750468,89.265953,1],[1046,"2010-11-18",111934.7698442908,98440.71546998773,0.014714344672934754,0.014714344672934976,90.579443,1],[1047,"2010-11-19",112245.03298716314,98713.57550990925,0.00277182097487616,0.00277182097487616,90.830513,1],[1048,"2010-11-22",112151.72048499926,98631.51209486774,-0.0008313285646640578,-0.0008313285646640578,90.755003,1],[1049,"2010-11-23",110525.75847619693,97201.564423593,-0.01449787842550132,-0.01449787842550121,89.439248,1],[1050,"2010-11-24",112161.05173521563,98639.71843637188,0.014795585043380521,0.014795585043380521,90.762554,1],[1051,"2010-11-26",110854.68288373855,97490.83605973412,-0.011647259287128398,-0.011647259287128398,89.705419,1],[1052,"2010-11-29",111192.47265865566,97787.90431803797,0.0030471403293930166,0.0030471403293927946,89.978764,1],[1053,"2010-11-30",110567.74848428892,97238.49241696732,-0.005618403471290279,-0.005618403471290057,89.473227,1],[1054,"2010-12-01",112916.87929545273,99304.42883784209,0.02124607621450858,0.021246076214508358,91.374182,1],[1055,"2010-12-02",114363.21566441214,100576.40525025343,0.01280885885249261,0.012808858852492833,92.544581,1],[1056,"2010-12-03",114671.14568578952,100847.21343310174,0.0026925617611257557,0.0026925617611257557,92.793763,1],[1057,"2010-12-06",114549.83943297646,100740.53099354777,-0.0010578620461808574,-0.0010578620461808574,92.6956,1],[1058,"2010-12-07",114615.15818449119,100797.97538407684,0.0005702212402745044,0.0005702212402747264,92.748457,1],[1059,"2010-12-08",115035.06197270173,101167.25857818627,0.0036635973361800467,0.0036635973361798246,93.08825,1],[1060,"2010-12-09",115482.95951156144,101561.16079680817,0.0038935741084400455,0.0038935741084400455,93.450696,1],[1061,"2010-12-10",116154.80581985101,102152.014124741,0.005817709479659872,0.005817709479659872,93.994365,1],[1062,"2010-12-13",116229.45582158213,102217.66485677422,0.0006426768242968617,0.0006426768242968617,94.054773,1],[1063,"2010-12-14",116332.09957396242,102307.93461331989,0.0008831130771003171,0.000883113077100095,94.137834,1],[1064,"2010-12-15",115798.35478026462,101838.53427021754,-0.004588112787893506,-0.004588112787893506,93.705919,1],[1065,"2010-12-16",116472.06709144477,102431.02864909347,0.005817978264532009,0.005817978264532009,94.251098,1],[1066,"2010-12-17",116596.59992276599,102540.54869395368,0.0010692077030234337,0.0010692077030232117,94.351872,1],[1067,"2010-12-20",116878.00675206358,102788.03113084733,0.002413508022395039,0.002413508022395039,94.579591,1],[1068,"2010-12-21",117619.04716621547,103439.73701868509,0.006340289629715334,0.006340289629715334,95.179253,1],[1069,"2010-12-22",117984.8776507949,103761.46559947215,0.0031102996784393433,0.0031102996784393433,95.475289,1],[1070,"2010-12-23",117816.03281175822,103612.97548526274,-0.0014310718661454391,-0.0014310718661454391,95.338657,1],[1071,"2010-12-27",117862.93374401392,103654.2223769469,0.0003980861614194531,0.00039808616141923103,95.37661,1],[1072,"2010-12-28",118031.77858305057,103802.71249115632,0.0014325524884979401,0.0014325524884979401,95.513242,1],[1073,"2010-12-29",118116.20100256891,103876.95754826102,0.0007152516087769456,0.0007152516087769456,95.581558,1],[1074,"2010-12-30",117928.59603778267,103711.96889473568,-0.0015883084893846267,-0.0015883084893846267,95.429745,1],[1075,"2010-12-31",117956.73684428878,103736.71724710392,0.00023862580791766952,0.00023862580791766952,95.452517,1],[1076,"2011-01-03",119176.16973328103,104809.14403841297,0.010337967305775742,0.01033796730577552,96.439302,1],[1077,"2011-01-04",119110.50867527578,104751.39860741289,-0.0005509579486586702,-0.0005509579486586702,96.386168,1],[1078,"2011-01-05",119729.60518264669,105295.8612727254,0.005197664876561925,0.005197664876562147,96.887151,1],[1079,"2011-01-06",119495.09928560477,105089.62572751589,-0.0019586291684849932,-0.0019586291684849932,96.697385,1],[1080,"2011-01-07",119260.59215279935,104883.38909551768,-0.0019624832667398673,-0.0019624832667398673,96.507618,1],[1081,"2011-01-10",119110.50867527578,104751.39860741289,-0.001258449876982648,-0.001258449876982759,96.386168,1],[1082,"2011-01-11",119532.6195371039,105122.62280614773,0.0035438591147227694,0.0035438591147227694,96.727747,1],[1083,"2011-01-12",120611.34962932912,106071.30892240432,0.0090245666530413,0.0090245666530413,97.600673,1],[1084,"2011-01-13",120412.01974041986,105896.00881765512,-0.0016526627844051234,-0.0016526627844051234,97.439372,1],[1085,"2011-01-14",121286.72774971224,106665.26829245327,0.007264291481681395,0.007264291481681395,98.1472,1],[1086,"2011-01-18",121493.09407601155,106846.75657208325,0.0017014749274559815,0.0017014749274559815,98.314195,1],[1087,"2011-01-19",120301.80075776191,105799.07704635372,-0.009805440608042337,-0.009805440608042448,97.350181,1],[1088,"2011-01-20",120142.3365994818,105658.83674519662,-0.0013255342586367957,-0.0013255342586367957,97.22114,1],[1089,"2011-01-21",120414.36398378636,105898.07045582667,0.0022642092038829276,0.0022642092038831496,97.441269,1],[1090,"2011-01-24",121099.122784926,106500.27963892794,0.005686687023749526,0.005686687023749526,97.995387,1],[1091,"2011-01-25",121164.78507869478,106558.02615671673,0.0005422194005930692,0.0005422194005928471,98.048522,1],[1092,"2011-01-26",121633.7981085421,106970.49833392442,0.003870869160067514,0.0038708691600672918,98.428055,1],[1093,"2011-01-27",121933.96629935277,107234.48039692272,0.0024678024979767343,0.0024678024979769564,98.670956,1],[1094,"2011-01-28",119804.64692140846,105361.85651677777,-0.017462889484926136,-0.017462889484926247,96.947876,1],[1095,"2011-01-31",120705.15272960399,106153.80379256135,0.007516451417667103,0.007516451417667103,97.67658,1],[1096,"2011-02-01",122637.48522624202,107853.18811933992,0.016008699321782283,0.01600869932178206,99.240255,1],[1097,"2011-02-02",122398.28837094008,107642.82712420991,-0.0019504383579023177,-0.0019504383579022067,99.046693,1],[1098,"2011-02-03",122675.00671350466,107886.18628476046,0.0022608023874153282,0.0022608023874153282,99.270618,1],[1099,"2011-02-04",123022.075836571,108191.41523944291,0.002829175496822156,0.002829175496822156,99.551472,1],[1100,"2011-02-07",123791.257057229,108867.86947964889,0.006252383691523811,0.006252383691523811,100.173906,1],[1101,"2011-02-08",124354.07195158768,109362.83544022491,0.004546483392591227,0.004546483392591227,100.629345,1],[1102,"2011-02-09",124071.72594202727,109114.52704391618,-0.0022705007172609815,-0.0022705007172609815,100.400866,1],[1103,"2011-02-10",124120.50399904508,109157.42476764177,0.0003931440192956881,0.0003931440192956881,100.440338,1],[1104,"2011-02-11",124860.60646869768,109808.30578285316,0.005962773641801311,0.005962773641801089,101.039241,1],[1105,"2011-02-14",125160.77465950833,110072.28784585143,0.002404026372288204,0.002404026372288204,101.282142,1],[1106,"2011-02-15",124766.8033684228,109725.81091269614,-0.0031477217375596167,-0.0031477217375595057,100.963334,1],[1107,"2011-02-16",125554.74471483036,110418.76369221804,0.006315312447982224,0.006315312447982224,101.600949,1],[1108,"2011-02-17",125929.95588016634,110748.74208605743,0.002988426810855982,0.002988426810855982,101.904576,1],[1109,"2011-02-18",126192.60258371435,110979.72598363516,0.002085657075890257,0.002085657075890257,102.117114,1],[1110,"2011-02-22",123659.933705455,108752.37753086003,-0.02006986801448385,-0.020069868014483738,100.067637,1],[1111,"2011-02-23",122900.13192979003,108084.17201691764,-0.006144284190502058,-0.0061442841905021695,99.452793,1],[1112,"2011-02-24",122815.7095102717,108009.92695981295,-0.0006869188681307703,-0.0006869188681305483,99.384477,1],[1113,"2011-02-25",124128.94673530232,109164.84970806772,0.010692746312887413,0.010692746312887413,100.44717,1],[1114,"2011-02-28",124898.12672019681,109841.302861485,0.006196620571789158,0.006196620571789158,101.069603,1],[1115,"2011-03-01",122815.7095102717,108009.92695981295,-0.01667292588455116,-0.016672925884550938,99.384477,1],[1116,"2011-03-02",123078.35744958321,108240.91194417937,0.0021385532873507973,0.0021385532873507973,99.597016,1],[1117,"2011-03-03",125198.29491100748,110105.28492448329,0.017224291137397207,0.017224291137397207,101.312504,1],[1118,"2011-03-04",124260.27008707632,109280.34165685659,-0.007492313090988301,-0.007492313090988301,100.553439,1],[1119,"2011-03-07",123284.72254011902,108422.39913702063,-0.007850840387467972,-0.007850840387467972,99.76401,1],[1120,"2011-03-08",124363.45263234424,109371.08525327723,0.008749908910036908,0.008749908910036908,100.636936,1],[1121,"2011-03-09",124185.22711255103,109214.34532601548,-0.0014331020570818032,-0.0014331020570819142,100.492713,1],[1122,"2011-03-10",121884.71988796709,107191.1707802783,-0.018524805873237682,-0.01852480587323757,98.631105,1],[1123,"2011-03-11",122731.28832651688,107935.68298949694,0.006945648636908164,0.006945648636908164,99.316162,1],[1124,"2011-03-14",121990.24791236498,107283.97710165918,-0.006037909519701401,-0.006037909519701401,98.7165,1],[1125,"2011-03-15",120592.58950357955,106054.81038308839,-0.011457132292980288,-0.011457132292980399,97.585492,1],[1126,"2011-03-16",118355.39785787083,104087.31854339103,-0.01855165109994017,-0.01855165109994017,95.77512,1],[1127,"2011-03-17",119926.59082818945,105469.09973930304,0.013275211766897277,0.013275211766897277,97.046555,1],[1128,"2011-03-18",120363.08597720058,105852.97415855281,0.0036396861279619497,0.0036396861279619497,97.399774,1],[1129,"2011-03-21",122228.44997804644,107493.46323188244,0.015497808033928306,0.015497808033928306,98.909257,1],[1130,"2011-03-22",121804.50400741532,107120.62515192211,-0.0034684721168211086,-0.0034684721168212196,98.566193,1],[1131,"2011-03-23",122153.08199771968,107427.18107561218,0.002861782436905047,0.002861782436905269,98.848268,1],[1132,"2011-03-24",123321.29001795681,108454.55830156167,0.009563475608899807,0.009563475608899807,99.793601,1],[1133,"2011-03-25",123698.13115535416,108785.97016970167,0.0030557670726805153,0.0030557670726802932,100.098547,1],[1134,"2011-03-28",123396.6579982836,108520.84045783193,-0.0024371682438106834,-0.0024371682438107944,99.85459,1],[1135,"2011-03-29",124225.70825340503,109249.94635038219,0.006718579486431064,0.006718579486431064,100.525471,1],[1136,"2011-03-30",125083.02289138293,110003.90927417109,0.006901265849328819,0.006901265849328819,101.219224,1],[1137,"2011-03-31",124913.44400882508,109854.77360747149,-0.001355730607063288,-0.001355730607063177,101.081998,1],[1138,"2011-04-01",125441.02110687595,110318.74978815201,0.004223541366881189,0.004223541366881189,101.508922,1],[1139,"2011-04-04",125544.6522342957,110409.88788887221,0.0008261342781279435,0.0008261342781277214,101.592782,1],[1140,"2011-04-05",125525.81054815488,110393.31762150182,-0.000150079559786076,-0.000150079559786076,101.577535,1],[1141,"2011-04-06",125921.49460745654,110741.30084380091,0.003152212740740401,0.003152212740740401,101.897729,1],[1142,"2011-04-07",125601.17852848166,110459.59977777208,-0.0025437760246844743,-0.0025437760246844743,101.638524,1],[1143,"2011-04-08",125167.81109689837,110078.4760207322,-0.0034503452647541843,-0.0034503452647541843,101.287836,1],[1144,"2011-04-11",124790.96995950103,109747.0641525922,-0.0030106872852926347,-0.0030106872852925237,100.98289,1],[1145,"2011-04-12",123858.28857695985,108926.82015932174,-0.007473949299727889,-0.007473949299727889,100.228149,1],[1146,"2011-04-13",123848.86711600768,108918.53448224219,-7.60664551433532e-05,-7.606645514324217e-05,100.220525,1],[1147,"2011-04-14",123943.07801823878,109001.38799267155,0.0007606924829022255,0.0007606924829020034,100.296762,1],[1148,"2011-04-15",124395.28713596288,109399.0820170818,0.003648522571446433,0.003648522571446433,100.662697,1],[1149,"2011-04-18",123000.97393898193,108172.85723553284,-0.011208730082008511,-0.0112087300820084,99.534396,1],[1150,"2011-04-19",123707.55138054282,108794.25475999253,0.0057444865591991245,0.0057444865591991245,100.10617,1],[1151,"2011-04-20",125393.91627364217,110277.32357633169,0.01363186704675634,0.01363186704675634,101.470804,1],[1152,"2011-04-21",126034.54596006493,110840.72353481194,0.005108937542270819,0.005108937542270597,101.989212,1],[1153,"2011-04-25",125902.65168555222,110724.72948964182,-0.001046493034969176,-0.001046493034969176,101.882481,1],[1154,"2011-04-26",126987.01315206375,111678.36810202268,0.008612697604016839,0.008612697604016839,102.759964,1],[1155,"2011-04-27",127815.12175539538,112406.64586158047,0.006521207033509668,0.006521207033509668,103.430083,1],[1156,"2011-04-28",128229.64626507435,112771.19826446126,0.003243157022314369,0.003243157022314369,103.765523,1],[1157,"2011-04-29",128531.11942214491,113036.327976331,0.00235104101002781,0.002351041010028032,104.00948,1],[1158,"2011-05-02",128333.27739249408,112862.33636518146,-0.0015392539218540557,-0.0015392539218539447,103.849383,1],[1159,"2011-05-03",127871.64681381783,112456.35666369164,-0.003597122960277921,-0.003597122960278032,103.475824,1],[1160,"2011-05-04",127023.75487255558,111710.68050377099,-0.006630804892164943,-0.006630804892164943,102.789696,1],[1161,"2011-05-05",125874.38853845924,110699.87354519189,-0.009048436138968774,-0.009048436138968552,101.85961,1],[1162,"2011-05-06",126430.23001936659,111188.70675711104,0.004415842550349325,0.004415842550349325,102.309406,1],[1163,"2011-05-09",126920.12374513583,111619.5424030508,0.0038748147946436884,0.0038748147946436884,102.705836,1],[1164,"2011-05-10",128003.54232409404,112572.35179565047,0.00853622378381691,0.008536223783816688,103.582556,1],[1165,"2011-05-11",126656.33396034689,111387.55322592183,-0.010524774074893495,-0.010524774074893384,102.492373,1],[1166,"2011-05-12",127259.28027448803,111917.81264966131,0.004760490812326212,0.00476049081232599,102.980287,1],[1167,"2011-05-13",126279.49282294956,111056.14135778182,-0.007699143429266253,-0.007699143429266253,102.187427,1],[1168,"2011-05-16",125478.70571492109,110351.8914096815,-0.006341386793113024,-0.006341386793112913,101.539417,1],[1169,"2011-05-17",125459.86402878027,110335.3211423111,-0.00015015843551680064,-0.00015015843551680064,101.52417,1],[1170,"2011-05-18",126580.96598002012,111321.27106965156,0.008935941067038433,0.008935941067038433,102.431384,1],[1171,"2011-05-19",126882.4391370907,111586.40078152131,0.002381662635740689,0.002381662635740689,102.675341,1],[1172,"2011-05-20",125874.38853845924,110699.87354519189,-0.007944760563298292,-0.007944760563298181,101.85961,1],[1173,"2011-05-23",124414.1288221037,109415.6522844522,-0.011600927983132836,-0.011600927983132947,100.677944,1],[1174,"2011-05-24",124310.49769468395,109324.514183732,-0.0008329530448100142,-0.0008329530448099032,100.594084,1],[1175,"2011-05-25",124725.02344012642,109689.06767340149,0.0033345996768556763,0.0033345996768556763,100.929525,1],[1176,"2011-05-26",125299.7066071746,110194.47115269104,0.004607601194992261,0.004607601194992261,101.394568,1],[1177,"2011-05-27",125780.17887199165,110617.02112155122,0.0038345841169715733,0.0038345841169715733,101.783374,1],[1178,"2011-05-31",127089.70139193018,111768.67698296171,0.010411199377218683,0.010411199377218683,102.843061,1],[1179,"2011-06-01",124235.12971435719,109258.23202746175,-0.022461077855315925,-0.022461077855315925,100.533095,1],[1180,"2011-06-02",124103.23543984447,109142.23798229163,-0.0010616503948276401,-0.0010616503948276401,100.426364,1],[1181,"2011-06-03",122869.07966446922,108056.86319036271,-0.009944589848936536,-0.009944589848936536,99.427665,1],[1182,"2011-06-06",121573.68810019543,106917.63475778286,-0.010542860480531324,-0.010542860480531324,98.379413,1],[1183,"2011-06-07",121493.60938939259,106847.20976297282,-0.0006586845562902566,-0.0006586845562902566,98.314612,1],[1184,"2011-06-08",120984.87397748254,106399.8038496627,-0.004187342976036956,-0.004187342976036845,97.902935,1],[1185,"2011-06-09",121908.13513483506,107211.76325264231,0.007631211464702137,0.007631211464702137,98.650053,1],[1186,"2011-06-10",120212.35001654705,105720.40984601229,-0.013910352384706837,-0.013910352384706837,97.277796,1],[1187,"2011-06-13",120306.55968301464,105803.26226965296,0.0007836937424035018,0.0007836937424037238,97.354032,1],[1188,"2011-06-14",121832.76715450828,107145.48109637205,0.012685987160757639,0.012685987160757639,98.589064,1],[1189,"2011-06-15",119665.92999659186,105239.86231117268,-0.017785339761416052,-0.017785339761416163,96.835624,1],[1190,"2011-06-16",119929.7185456173,105471.85040151294,0.002204374704086298,0.002204374704086298,97.049086,1],[1191,"2011-06-17",120287.23852063439,105786.2703282654,0.0029810790799205122,0.0029810790799205122,97.338397,1],[1192,"2011-06-20",120902.63885936575,106327.48240856412,0.0051160900050573055,0.0051160900050573055,97.836389,1],[1193,"2011-06-21",122559.48877694288,107784.59436349617,0.013704001279114975,0.013704001279115197,99.177139,1],[1194,"2011-06-22",121821.00639324365,107135.13812827578,-0.0060255015019136104,-0.0060255015019136104,98.579547,1],[1195,"2011-06-23",121471.64863616845,106827.89644091346,-0.0028677956899112456,-0.0028677956899112456,98.296841,1],[1196,"2011-06-24",120060.01374215624,105586.43814210006,-0.011621105911226559,-0.01162110591122667,97.154523,1],[1197,"2011-06-27",121129.8648736074,106527.31568151816,0.008910969590165019,0.008910969590165019,98.020264,1],[1198,"2011-06-28",122710.97113875265,107917.81509641393,0.013052984635911757,0.013052984635911757,99.299721,1],[1199,"2011-06-29",123761.8866660367,108842.03977252013,0.00856415296473978,0.00856415296473978,100.150139,1],[1200,"2011-06-30",124945.35142249045,109882.83449180961,0.009562433058630138,0.009562433058630138,101.107818,1],[1201,"2011-07-01",126791.55367444803,111506.4718194945,0.014776077948789323,0.014776077948789323,102.601795,1],[1202,"2011-07-05",126687.40970517427,111414.88270146215,-0.0008213793920466284,-0.0008213793920465173,102.51752,1],[1203,"2011-07-06",126838.89206698403,111548.1034343799,0.0011957175710064494,0.0011957175710062273,102.640102,1],[1204,"2011-07-07",128154.90358108043,112705.46602327524,0.0103754573431738,0.0103754573431738,103.70504,1],[1205,"2011-07-08",127246.00446716785,111906.13727861388,-0.007092191469189824,-0.007092191469189935,102.969544,1],[1206,"2011-07-11",124945.35142249045,109882.83449180961,-0.018080355876879506,-0.018080355876879506,101.107818,1],[1207,"2011-07-12",124405.69102890047,109408.23169118106,-0.0043191714413221005,-0.0043191714413221005,100.671116,1],[1208,"2011-07-13",124822.27061328608,109774.59142367664,0.0033485572962159704,0.0033485572962157484,101.008219,1],[1209,"2011-07-14",123960.70865614597,109016.89320711199,-0.006902309603142198,-0.006902309603142087,100.311029,1],[1210,"2011-07-15",124680.25543567812,109649.69657902048,0.005804635899009591,0.005804635899009591,100.893298,1],[1211,"2011-07-18",123657.74269676294,108750.45065448778,-0.008201079917121934,-0.008201079917121823,100.065864,1],[1212,"2011-07-19",125664.89696625908,110515.63677692942,0.01623152926556437,0.01623152926556437,101.690086,1],[1213,"2011-07-20",125589.1545495907,110449.02532368184,-0.0006027332890641279,-0.0006027332890641279,101.628794,1],[1214,"2011-07-21",127331.21283227453,111981.07353333435,0.013871088542091847,0.013871088542091625,103.038496,1],[1215,"2011-07-22",127416.4224331447,112056.01087484355,0.0006691964913774218,0.0006691964913776438,103.107449,1],[1216,"2011-07-25",126706.34407357787,111431.53447798533,-0.005572895126131905,-0.005572895126132016,102.532842,1],[1217,"2011-07-26",126232.95891245447,111015.21724234277,-0.003736080971987521,-0.00373608097198741,102.149771,1],[1218,"2011-07-27",123648.27427679763,108742.12367943747,-0.020475513351860708,-0.020475513351860597,100.058202,1],[1219,"2011-07-28",123288.50150491332,108425.72253687757,-0.0029096465275280092,-0.0029096465275280092,99.767068,1],[1220,"2011-07-29",122445.8763877038,107684.6782704135,-0.006834579923707951,-0.006834579923707951,99.085202,1],[1221,"2011-08-01",121925.15159828092,107226.72833309683,-0.004252693555592657,-0.004252693555592657,98.663823,1],[1222,"2011-08-02",118810.27622476291,104487.360031402,-0.025547439004061312,-0.0255474390040612,96.143215,1],[1223,"2011-08-03",119454.07935186317,105053.55086327423,0.005418749518621757,0.005418749518621757,96.664191,1],[1224,"2011-08-04",113858.66454772561,100132.67920349516,-0.04684155480078456,-0.04684155480078456,92.13629,1],[1225,"2011-08-05",113688.24534598525,99982.80452047681,-0.0014967609396904225,-0.0014967609396905335,91.998384,1],[1226,"2011-08-08",106284.49702669728,93471.59908605923,-0.06512325259974139,-0.0651232525997415,86.00715,1],[1227,"2011-08-09",111226.6415195328,97817.95402570449,0.04649920384526185,0.04649920384526185,90.006414,1],[1228,"2011-08-10",109015.68441997195,93496.57783763274,-0.019877945331762792,-0.04417774048858336,86.030134,0],[1229,"2011-08-11",109015.68441997195,97693.05809425961,0.0,0.04488378455855924,89.891492,0],[1230,"2011-08-12",109015.68441997195,98350.84021774161,0.0,0.006733151119574288,90.496745,0],[1231,"2011-08-15",109015.68441997195,100432.42748274317,0.0,0.021164915931506822,92.412101,0],[1232,"2011-08-16",109015.68441997195,99574.81317309583,0.0,-0.008539217174599267,91.622974,0],[1233,"2011-08-17",109015.68441997195,99641.4246263434,0.0,0.0006689588574149141,91.684266,0],[1234,"2011-08-18",109015.68441997195,95345.02827663385,0.0,-0.04311857609243441,87.730971,0],[1235,"2011-08-19",109015.68441997195,93788.00022861913,0.0,-0.01633045871565697,86.298284,0],[1236,"2011-08-22",109015.68441997195,93862.93757012831,0.0,0.0007990077763309067,86.367237,0],[1237,"2011-08-23",109015.68441997195,96952.01274100685,0.0,0.0329104889623828,89.209625,0],[1238,"2011-08-24",109015.68441997195,98317.53449111783,0.0,0.014084511620803264,90.466099,0],[1239,"2011-08-25",109015.68441997195,96818.79200808909,0.0,-0.015243898159022051,89.087043,0],[1240,"2011-08-26",109015.68441997195,98225.94428629676,0.0,0.01453387559400765,90.381823,0],[1241,"2011-08-29",109015.68441997195,101048.57690455107,0.0,0.02873612097866185,92.979046,0],[1242,"2011-08-30",109015.68441997195,101315.02054396398,0.0,0.0026367876478319285,93.224212,0],[1243,"2011-08-31",109015.68441997195,101764.64350623035,0.0,0.004437870711098135,93.637929,0],[1244,"2011-09-01",109015.68441997195,100698.87003536739,0.0,-0.010472924919131765,92.657266,0],[1245,"2011-09-02",109015.68441997195,98126.02819321408,0.0,-0.025549858119060187,90.289886,0],[1246,"2011-09-06",109015.68441997195,97409.96267832351,0.0,-0.00729740648913868,89.631004,0],[1247,"2011-09-07",109015.68441997195,100157.65795506864,0.0,0.028207538543247646,92.159274,0],[1248,"2011-09-08",109015.68441997195,99116.86432256787,0.0,-0.010391553214709526,91.201596,0],[1249,"2011-09-09",109015.68441997195,96519.04264205239,0.0,-0.02620968387439171,88.811231,0],[1250,"2011-09-12",109015.68441997195,97143.5190389106,0.0,0.006469981257212876,89.385838,0],[1251,"2011-09-13",109015.68441997195,98034.43907518173,0.0,0.0091711731784625,90.205611,0],[1252,"2011-09-14",109015.68441997195,99391.63385024239,0.0,0.013844061208121428,91.454423,0],[1253,"2011-09-15",109015.68441997195,101106.86138274835,0.0,0.01725726266951577,93.032676,0],[1254,"2011-09-16",109015.68441997195,101706.0710290265,0.0,0.005926498341292552,93.584034,0],[1255,"2011-09-19",109015.68441997195,100692.53297043417,0.0,-0.009965364391109621,92.651435,0],[1256,"2011-09-20",109015.68441997195,100575.36193309756,0.0,-0.0011636517016709869,92.543621,0],[1257,"2011-09-21",109015.68441997195,97612.5857378808,0.0,-0.029458270278834187,89.817446,0],[1258,"2011-09-22",109015.68441997195,94457.31318025092,0.0,-0.03232444396158851,86.914147,0],[1259,"2011-09-23",109015.68441997195,95026.43399446922,0.0,0.006025164119714654,87.437819,0],[1260,"2011-09-26",109015.68441997195,97286.17853172286,0.0,0.02378016770980973,89.517105,0],[1261,"2011-09-27",109015.68441997195,98374.2029145122,0.0,0.011183750859682151,90.518242,0],[1262,"2011-09-28",109015.68441997195,96369.7265684279,0.0,-0.02037603646787578,88.673839,0],[1263,"2011-09-29",109015.68441997195,97127.15852176008,0.0,0.00785964618042545,89.370784,0],[1264,"2011-09-30",109015.68441997195,94700.02570152258,0.0,-0.024989229142266423,87.137477,0],[1265,"2011-10-03",109015.68441997195,92005.07228058415,0.0,-0.02845778975216373,84.657737,0],[1266,"2011-10-04",109015.68441997195,94022.10320977746,0.0,0.0219230405367441,86.513692,0],[1267,"2011-10-05",109015.68441997195,95762.94309167135,0.0,0.018515219533111305,88.115512,0],[1268,"2011-10-06",109015.68441997195,97495.4136137555,0.0,0.018091241415018944,89.709631,0],[1269,"2011-10-07",109015.68441997195,96842.59811465093,0.0,-0.006695858552801415,89.108948,0],[1270,"2011-10-10",109015.68441997195,100081.56535716708,0.0,0.03344568718284058,92.089258,0],[1271,"2011-10-11",109015.68441997195,100181.99876167288,0.0,0.0010035155240364357,92.181671,0],[1272,"2011-10-12",109015.68441997195,101060.78806242958,0.0,0.008771928206855684,92.990282,0],[1273,"2011-10-13",109015.68441997195,100859.92234020671,0.0,-0.0019875732821198477,92.805457,0],[1274,"2011-10-14",109015.68441997195,102584.0235024811,0.0,0.017094016357249275,94.391875,0],[1275,"2011-10-17",109015.68441997195,100625.57809195611,0.0,-0.01909113469776924,92.589827,0],[1276,"2011-10-18",109015.68441997195,102592.39286229086,0.0,0.019545873003953274,94.399576,0],[1277,"2011-10-19",109015.68441997195,101378.82590877776,0.0,-0.011829014994728326,93.282922,0],[1278,"2011-10-20",109015.68441997195,101822.405239061,0.0,0.004375463281478309,93.691078,0],[1279,"2011-10-21",109015.68441997195,103755.74257015671,0.0,0.01898734690618009,95.470023,0],[1280,"2011-10-24",109015.68441997195,105027.89504233812,0.0,0.012261031926220411,96.640584,0],[1281,"2011-10-25",109015.68441997195,102984.91811962475,0.0,-0.01945175538260402,94.760755,0],[1282,"2011-10-26",109015.68441997195,104031.9336174561,0.0,0.01016668767571538,95.724158,0],[1283,"2011-10-27",109015.68441997195,107655.8935847985,0.0,0.03483507266786301,99.058716,0],[1284,"2011-10-28",109015.68441997195,107630.78550536922,0.0,-0.00023322531255109968,99.035613,0],[1285,"2011-10-31",109015.68441997195,105036.26440214788,0.0,-0.0241057527457319,96.648285,0],[1286,"2011-11-01",109015.68441997195,102108.63930077435,0.0,-0.027872517344720626,93.954454,0],[1287,"2011-11-02",109015.68441997195,103772.48128977623,0.0,0.01629482089268497,95.485425,0],[1288,"2011-11-03",109015.68441997195,105663.97073503447,0.0,0.01822727395306667,97.225864,0],[1289,"2011-11-04",109125.06129733738,105020.36250983046,0.001003313219995583,-0.006091084981255657,96.633653,1],[1290,"2011-11-07",109802.52128917903,105672.34009484423,0.006208106403676972,0.006208106403676972,97.233565,1],[1291,"2011-11-08",111211.36144730533,107028.1872519119,0.012830672206660454,0.012830672206660454,98.481137,1],[1292,"2011-11-09",107107.46340867388,103078.65581892499,-0.03690178759816709,-0.0369017875981672,94.847007,1],[1293,"2011-11-10",108115.39281848437,104048.67233707562,0.009410449820519862,0.009410449820519862,95.73956,1],[1294,"2011-11-11",110150.3836561043,106007.11774760061,0.018822396927665075,0.018822396927664853,97.541608,1],[1295,"2011-11-14",109106.7976845941,105002.78587612015,-0.009474192797805703,-0.009474192797805703,96.61748,1],[1296,"2011-11-15",109648.59222286941,105524.2010133862,0.004965726698729966,0.004965726698729744,97.097256,1],[1297,"2011-11-16",107906.67517247608,103847.80552806404,-0.015886360372532105,-0.015886360372532105,95.554734,1],[1298,"2011-11-17",106189.10847647488,102194.84446756695,-0.01591714964116797,-0.01591714964116786,94.033775,1],[1299,"2011-11-18",106079.53244634318,102089.39009924851,-0.0010318951887234862,-0.0010318951887234862,93.936742,1],[1300,"2011-11-21",104063.67475598778,100149.35814973594,-0.01900326711352207,-0.01900326711352207,92.151637,1],[1301,"2011-11-22",103654.06753319378,99755.15815100915,-0.003936121069666898,-0.003936121069666898,91.788917,1],[1302,"2011-11-23",101366.8766771745,97553.99913242379,-0.02206561604817714,-0.02206561604817714,89.763538,1],[1303,"2011-11-25",101109.1286682938,97369.87212982045,-0.002542724184958045,-0.0018874367451958696,89.594115,0],[1304,"2011-11-28",101109.1286682938,100190.36812148264,0.0,0.028966824439305983,92.189372,0],[1305,"2011-11-29",101109.1286682938,100474.92852859177,0.0,0.0028401972409572984,92.451208,0],[1306,"2011-11-30",101109.1286682938,104609.42379148417,0.0,0.04114952181046694,96.255531,0],[1307,"2011-12-01",101109.1286682938,104592.68507186463,0.0,-0.00016001158416567574,96.240129,0],[1308,"2011-12-02",101109.1286682938,104500.62102716861,0.0,-0.0008802149465114706,96.155417,0],[1309,"2011-12-05",101109.1286682938,105638.86265560519,0.0,0.010892199656312496,97.202761,0],[1310,"2011-12-06",101109.1286682938,105672.34009484423,0.0,0.0003169045784616742,97.233565,0],[1311,"2011-12-07",101722.49752984375,106065.70326626892,0.006066404385327351,0.0037224799892916494,97.595515,1],[1312,"2011-12-08",99491.07240106957,103739.0038505372,-0.02193639738465436,-0.02193639738465436,95.454621,1],[1313,"2011-12-09",101176.68122131309,105496.58245205063,0.01694231230565557,0.016942312305655793,97.071843,1],[1314,"2011-12-12",99699.76632017955,103956.60829237959,-0.014597384331108354,-0.014597384331108243,95.654848,1],[1315,"2011-12-13",98768.66772757669,102985.75494692686,-0.009339024823916797,-0.009339024823916908,94.761525,1],[1316,"2011-12-14",97717.16939834492,101889.36120432774,-0.01064607181026278,-0.010646071810262892,93.752687,1],[1317,"2011-12-15",98074.35788939377,102261.8004328337,0.003655329900037918,0.00365532990003814,94.095384,1],[1318,"2011-12-16",98215.82119592729,102409.30374289987,0.0014424086945648007,0.0014424086945648007,94.231108,1],[1319,"2011-12-19",97165.72995360587,101314.37716505119,-0.010691670950107146,-0.010691670950107257,93.22362,1],[1320,"2011-12-20",100105.98501519117,104380.17114831194,0.030260206587128913,0.030260206587128913,96.044586,1],[1321,"2011-12-21",100299.84823826607,104582.31167368464,0.0019365797464105938,0.0019365797464105938,96.230584,1],[1322,"2011-12-22",101188.386099834,105508.7870891969,0.008858815613131954,0.008858815613131954,97.083073,1],[1323,"2011-12-23",102093.08044599251,106452.10881641039,0.008940693502769603,0.008940693502769603,97.951063,1],[1324,"2011-12-27",102173.85661522594,106536.33385418422,0.0007912012144266622,0.0007912012144268843,98.028562,1],[1325,"2011-12-28",100832.97053829218,105138.19648827652,-0.01312357310719292,-0.013123573107193032,96.742077,1],[1326,"2011-12-29",101874.98405946158,106224.70045366892,0.010334055573357093,0.010334055573357315,97.741815,1],[1327,"2011-12-30",101374.1716017569,105702.50500211335,-0.004915951274283126,-0.004915951274283237,97.261321,1],[1328,"2012-01-03",102985.65716813643,107382.79553815078,0.015896411688671286,0.015896411688671286,98.807427,1],[1329,"2012-01-04",103151.24940946592,107555.4580067153,0.0016079155669137535,0.0016079155669139755,98.966301,1],[1330,"2012-01-05",103425.88775948768,107841.82248307313,0.0026624820503295954,0.0026624820503293734,99.229797,1],[1331,"2012-01-06",103159.32608833133,107563.87953238285,-0.0025773206005852423,-0.0025773206005852423,98.97405,1],[1332,"2012-01-09",103409.73335947026,107824.97834494933,0.002427383743516476,0.002427383743516476,99.214298,1],[1333,"2012-01-10",104306.34894219019,108759.87637291786,0.008670514405091145,0.008670514405091145,100.074537,1],[1334,"2012-01-11",104362.89194796763,108818.83357332293,0.0005420859453988403,0.0005420859453988403,100.128786,1],[1335,"2012-01-12",104613.29921910656,109079.9323858894,0.002399389921695416,0.002399389921695416,100.369034,1],[1336,"2012-01-13",104072.09815564184,108515.62387205257,-0.005173348584783688,-0.005173348584783577,99.84979,1],[1337,"2012-01-17",104475.97900180909,108936.7490609218,0.0038807793186146355,0.0038807793186146355,100.237285,1],[1338,"2012-01-18",105631.07957681995,110141.16851391304,0.011056135448999749,0.011056135448999749,101.345522,1],[1339,"2012-01-19",106188.43504030207,110722.32116587368,0.0052764344141420505,0.0052764344141420505,101.880265,1],[1340,"2012-01-20",106253.05576723149,110789.70097873501,0.00060854769076224,0.00060854769076224,101.942264,1],[1341,"2012-01-23",106309.59981529554,110848.6592659288,0.0005321639707749348,0.0005321639707747128,101.996514,1],[1342,"2012-01-24",106188.43504030207,110722.32116587368,-0.0011397350305522025,-0.0011397350305520915,101.880265,1],[1343,"2012-01-25",107076.97394415658,111648.79766817465,0.008367567555895183,0.008367567555895183,102.732755,1],[1344,"2012-01-26",106527.69515953986,111076.06654188156,-0.005129756327473145,-0.005129756327473145,102.205761,1],[1345,"2012-01-27",106479.22987491442,111025.53195393273,-0.00045495478478951856,-0.00045495478478951856,102.159262,1],[1346,"2012-01-30",106115.73659222064,110646.5187405561,-0.003413748231657965,-0.003413748231658076,101.810516,1],[1347,"2012-01-31",106075.3490287472,110604.40676506353,-0.000380599190755726,-0.00038059919075550397,101.771767,1],[1348,"2012-02-01",107004.27549607513,111572.99524285705,0.008757232248900682,0.00875723224890046,102.663006,1],[1349,"2012-02-02",107173.90555569403,111749.867930861,0.0015852643161451407,0.0015852643161453628,102.825754,1],[1350,"2012-02-03",108676.3429288081,113316.45428552768,0.014018686408076242,0.014018686408076242,104.267236,1],[1351,"2012-02-06",108603.64448072665,113240.6518602101,-0.0006689445570419172,-0.0006689445570418062,104.197487,1],[1352,"2012-02-07",108878.283873035,113527.01742335664,0.002528822983993706,0.002528822983993706,104.460984,1],[1353,"2012-02-08",109201.38854996879,113863.917574452,0.002967576870614108,0.002967576870614108,104.77098,1],[1354,"2012-02-09",109338.70876726627,114007.10089941963,0.0012574951575332616,0.0012574951575332616,104.902729,1],[1355,"2012-02-10",108531.75380476042,113165.69169613814,-0.0073803227750156575,-0.0073803227750156575,104.128513,1],[1356,"2012-02-13",109338.70876726627,114007.10089941963,0.007435196928241794,0.007435196928241794,104.902729,1],[1357,"2012-02-14",109201.38854996879,113863.917574452,-0.001255915849434297,-0.001255915849434186,104.77098,1],[1358,"2012-02-15",108692.4983711121,113333.29951044019,-0.004660107216712062,-0.004660107216712062,104.282736,1],[1359,"2012-02-16",109895.25645863319,114587.41129013465,0.01106569547619074,0.01106569547619074,105.436697,1],[1360,"2012-02-17",110186.85906536077,114891.46433943934,0.002653459449702078,0.002653459449701856,105.716469,1],[1361,"2012-02-21",110235.32434998619,114941.99892738815,0.0004398463213899362,0.0004398463213899362,105.762968,1],[1362,"2012-02-22",109881.52433267479,114573.09284895903,-0.0032094976759728944,-0.0032094976759727833,105.423522,1],[1363,"2012-02-23",110365.37461824687,115077.60190114516,0.004403381628627523,0.004403381628627301,105.887742,1],[1364,"2012-02-24",110606.895353832,115329.43475322105,0.0021883741746044905,0.0021883741746044905,106.119464,1],[1365,"2012-02-27",110792.68085575492,115523.15266613751,0.0016796918612405065,0.0016796918612405065,106.297712,1],[1366,"2012-02-28",111114.9777605735,115859.21055598724,0.002909008991651696,0.002909008991651696,106.606933,1],[1367,"2012-02-29",110679.59380191345,115405.23717853863,-0.0039183192710365855,-0.0039183192710365855,106.189213,1],[1368,"2012-03-01",111253.10470769957,116003.23505541179,0.005181722177374004,0.005181722177374004,106.739456,1],[1369,"2012-03-02",110915.46013269218,115651.17420189516,-0.0030349227187367323,-0.0030349227187367323,106.41551,1],[1370,"2012-03-05",110461.49845766912,115177.82990258589,-0.004092862027349264,-0.004092862027349153,105.979966,1],[1371,"2012-03-06",108845.97298842699,113493.32697353163,-0.014625235867692155,-0.014625235867692266,104.429984,1],[1372,"2012-03-07",109605.26939613602,114285.04276332122,0.0069758796477454865,0.006975879647745709,105.158475,1],[1373,"2012-03-08",110695.74924421746,115422.08240345115,0.009949155310591928,0.009949155310591928,106.204713,1],[1374,"2012-03-09",111123.86325384071,115868.47542968913,0.0038674837339847112,0.0038674837339847112,106.615458,1],[1375,"2012-03-12",111131.94097499271,115876.89804214539,7.269114765695583e-05,7.269114765695583e-05,106.623208,1],[1376,"2012-03-13",113136.80635004186,117967.36437085888,0.018040406362562322,0.0180404063625621,108.546734,1],[1377,"2012-03-14",113014.02707310459,117839.34283510121,-0.0010852284141502633,-0.0010852284141502633,108.428936,1],[1378,"2012-03-15",113668.31414812418,118521.56574974822,0.005789432444490705,0.005789432444490705,109.056678,1],[1379,"2012-03-16",113825.6181264084,118685.58607453825,0.0013838859093064926,0.0013838859093067146,109.2076,1],[1380,"2012-03-19",114271.83352741835,119150.85336019917,0.003920166728323071,0.003920166728322849,109.635712,1],[1381,"2012-03-20",113939.200266385,118804.01778677152,-0.002910894581502732,-0.002910894581502843,109.316574,1],[1382,"2012-03-21",113752.60073862728,118609.45109187723,-0.0016377114050428743,-0.0016377114050427632,109.137545,1],[1383,"2012-03-22",112933.18628210193,117755.05041642772,-0.007203478876128266,-0.007203478876128266,108.351375,1],[1384,"2012-03-23",113298.27113643434,118135.72315615542,0.003232750853415567,0.003232750853415567,108.701648,1],[1385,"2012-03-26",114888.42318067978,119793.7693009987,0.014035095401681463,0.014035095401681463,110.227286,1],[1386,"2012-03-27",114531.45044295717,119421.55503775447,-0.0031071253990596626,-0.0031071253990596626,109.884796,1],[1387,"2012-03-28",113963.53870078763,118829.39538979939,-0.004958565878395049,-0.004958565878394938,109.339925,1],[1388,"2012-03-29",113768.82705642011,118626.37021842162,-0.0017085433340108258,-0.0017085433340107148,109.153113,1],[1389,"2012-03-30",114239.3819341193,119117.01619389911,0.004136061607331376,0.004136061607331376,109.604577,1],[1390,"2012-04-02",115075.02166615086,119988.33490910429,0.0073148131396008065,0.0073148131396008065,110.406314,1],[1391,"2012-04-03",114604.46678845168,119497.68893362679,-0.0040891139613628,-0.0040891139613628,109.95485,1],[1392,"2012-04-04",113468.64538868582,118313.37181129404,-0.009910795203667555,-0.009910795203667555,108.86511,1],[1393,"2012-04-05",113411.85431869753,118254.15595517741,-0.0005005001143157939,-0.0005005001143156829,108.810623,1],[1394,"2012-04-09",112138.1102599792,116926.02734400608,-0.011231136871627134,-0.011231136871627023,107.588556,1],[1395,"2012-04-10",110255.89074918251,114963.44344209613,-0.016784833509615904,-0.016784833509616015,105.7827,1],[1396,"2012-04-11",111148.32259348898,115893.97910020666,0.008094187423841381,0.008094187423841603,106.638925,1],[1397,"2012-04-12",112600.55197878198,117408.21375621138,0.013065688724825275,0.013065688724825275,108.032236,1],[1398,"2012-04-13",111261.90473346556,116012.41081243994,-0.011888460773874954,-0.011888460773874954,106.747899,1],[1399,"2012-04-16",111188.88734568443,115936.27582977891,-0.0006562658436960467,-0.0006562658436959357,106.677844,1],[1400,"2012-04-17",112837.45225786816,117655.2288739623,0.014826705721574296,0.014826705721574296,108.259525,1],[1401,"2012-04-18",112454.51824550633,117255.94487767805,-0.003393678292972324,-0.003393678292972324,107.892127,1],[1402,"2012-04-19",111732.45961116474,116503.05678791743,-0.006420894825810541,-0.006420894825810541,107.199363,1],[1403,"2012-04-20",111919.05913892246,116697.62348281173,0.0016700565655414223,0.0016700565655414223,107.378392,1],[1404,"2012-04-23",110977.94938352409,115716.33153185675,-0.008408842628226498,-0.008408842628226387,106.475464,1],[1405,"2012-04-24",111399.82530784479,116156.22012770109,0.0038014391747567267,0.0038014391747567267,106.880224,1],[1406,"2012-04-25",112925.07312320551,117746.59085315553,0.013691653565396589,0.013691653565396589,108.343591,1],[1407,"2012-04-26",113712.03494414521,118567.15327551628,0.006968884758490335,0.006968884758490335,109.098625,1],[1408,"2012-04-27",113898.63447190293,118761.71997041057,0.0016409831012995646,0.0016409831012993426,109.277654,1],[1409,"2012-04-30",113476.75750529564,118321.83028777753,-0.0037039686082571688,-0.00370396860825728,108.872893,1],[1410,"2012-05-01",114182.590864131,119057.80033778246,0.006220069857057808,0.00622006985705803,109.55009,1],[1411,"2012-05-02",113845.89998136283,118706.73389593003,-0.0029487059298628493,-0.0029487059298627383,109.227059,1],[1412,"2012-05-03",112973.7510342974,117797.34714599997,-0.007660784861011294,-0.007660784861011405,108.390294,1],[1413,"2012-05-04",111148.32259348898,115893.97910020666,-0.01615798735632179,-0.01615798735632168,106.638925,1],[1414,"2012-05-07",111229.45209787991,115978.57255935117,0.0007299210865074901,0.0007299210865074901,106.716763,1],[1415,"2012-05-08",110783.23669686996,115513.30527369026,-0.004011665908569717,-0.004011665908569606,106.288651,1],[1416,"2012-05-09",110126.08229141308,114828.09260331847,-0.005931893895238072,-0.005931893895238294,105.658158,1],[1417,"2012-05-10",110353.24657136625,115064.95602778501,0.002062765470508987,0.002062765470508987,105.876106,1],[1418,"2012-05-11",110020.6133103329,114718.12045435738,-0.0030142589490399496,-0.0030142589490398386,105.556968,1],[1419,"2012-05-14",108803.66032160289,113449.2076993027,-0.011061136200880672,-0.011061136200880672,104.389388,1],[1420,"2012-05-15",108178.95855173166,112797.8332820197,-0.005741551047315219,-0.005741551047315108,103.790031,1],[1421,"2012-05-16",107764.38280275917,112365.5565542584,-0.0038323141073154376,-0.0038323141073154376,103.392275,1],[1422,"2012-05-17",106166.93058316554,110699.89854133208,-0.014823563946145701,-0.014823563946145812,101.859633,1],[1423,"2012-05-18",105258.27242106623,109752.44375667717,-0.008558768319929078,-0.008558768319929078,100.98784,1],[1424,"2012-05-21",107067.47558636841,111638.8937627148,0.017188227810397638,0.017188227810397638,102.723642,1],[1425,"2012-05-22",107254.07407183952,111833.45937082039,0.001742812039316144,0.001742812039316144,102.90267,1],[1426,"2012-05-23",107310.86514182782,111892.67522693702,0.0005295003521288422,0.0005295003521288422,102.957157,1],[1427,"2012-05-24",107521.80414627476,112112.6206116479,0.001965681705837996,0.001965681705838218,103.159538,1],[1428,"2012-05-25",107172.94456744859,111748.86591167588,-0.0032445472952776777,-0.0032445472952777887,102.824832,1],[1429,"2012-05-29",108471.02706056954,113102.37212587507,0.012112035349593375,0.012112035349593375,104.07025,1],[1430,"2012-05-30",106897.10133411695,111461.24510757618,-0.014510102550921,-0.014510102550921222,102.56018,1],[1431,"2012-05-31",106661.82389526734,111215.92211983743,-0.0022009711761428186,-0.0022009711761427075,102.334448,1],[1432,"2012-06-01",103976.4162457381,108415.85666902237,-0.02517683976758245,-0.025176839767582337,99.75799,1],[1433,"2012-06-04",103927.73833464622,108365.10037617791,-0.00046816300127949795,-0.00046816300127949795,99.711287,1],[1434,"2012-06-05",104714.70015558592,109185.66279853864,0.007572201931361988,0.007572201931361988,100.466321,1],[1435,"2012-06-06",107067.47558636841,111638.8937627148,0.022468434969366458,0.02246843496936668,102.723642,1],[1436,"2012-06-07",107132.37877296652,111706.56809531493,0.0006061895663707073,0.0006061895663707073,102.785912,1],[1437,"2012-06-08",107984.24586507754,112594.8070238532,0.007951537171747791,0.007951537171747791,103.603218,1],[1438,"2012-06-11",106617.20256362366,111169.39560862909,-0.012659655031178718,-0.012659655031178607,102.291637,1],[1439,"2012-06-12",107838.21213180189,112442.53814531986,0.011452275419152835,0.011452275419152835,103.463109,1],[1440,"2012-06-13",107148.60509075935,111723.48722185931,-0.006394830064501589,-0.006394830064501589,102.80148,1],[1441,"2012-06-14",108284.42753281184,112907.80543098078,0.010600440771864506,0.010600440771864506,103.891221,1],[1442,"2012-06-15",109392.09781379133,114062.76947720631,0.01022926662879442,0.01022926662879442,104.953952,1],[1443,"2012-06-18",109604.13017688194,114283.85490326771,0.0019382786081270087,0.0019382786081270087,105.157382,1],[1444,"2012-06-19",110664.28886547526,115389.27877320863,0.009672616231545472,0.00967261623154525,106.174529,1],[1445,"2012-06-20",110484.87694611293,115202.20657321734,-0.0016212268763632354,-0.0016212268763632354,106.002396,1],[1446,"2012-06-21",108005.73573020166,112617.21443335294,-0.022438738082863785,-0.022438738082863785,103.623836,1],[1447,"2012-06-22",108837.55339727011,113484.54789438046,0.007701606414184603,0.007701606414184603,104.421906,1],[1448,"2012-06-25",107092.36851724239,111664.84953733321,-0.01603476764731737,-0.01603476764731737,102.747525,1],[1449,"2012-06-26",107630.60323304278,112226.06505051837,0.0050258923511785625,0.00502589235117834,103.263923,1],[1450,"2012-06-27",108603.50272974902,113240.50405694635,0.009039245971702803,0.009039245971703025,104.197351,1],[1451,"2012-06-28",108291.1638311093,112914.82934637494,-0.0028759560307823895,-0.0028759560307822785,103.897684,1],[1452,"2012-06-29",110994.56864336522,115733.66037774256,0.024964223456607648,0.024964223456607648,106.491409,1],[1453,"2012-07-02",111324.84946354179,116078.04306906518,0.002975648486348792,0.002975648486348792,106.80829,1],[1454,"2012-07-03",112060.43697795473,116845.03767620414,0.006607576996130016,0.006607576996130016,107.514034,1],[1455,"2012-07-05",111553.19152735325,116316.13456476729,-0.004526534647560476,-0.004526534647560587,107.027368,1],[1456,"2012-07-06",110493.03283875994,115210.7106948264,-0.009503615934944865,-0.009503615934944643,106.010221,1],[1457,"2012-07-09",110354.39621348634,115066.15475572557,-0.0012547092039361107,-0.0012547092039362218,105.877209,1],[1458,"2012-07-10",109392.09781379133,114062.76947720631,-0.00872007308012801,-0.008720073080128121,104.953952,1],[1459,"2012-07-11",109408.40855679876,114079.77663363572,0.0001491034849263606,0.0001491034849263606,104.969601,1],[1460,"2012-07-12",108878.32869135882,113527.06415527091,-0.004844964591224743,-0.004844964591224854,104.461027,1],[1461,"2012-07-13",110705.06415956398,115431.7950340991,0.016777769186588687,0.016777769186588687,106.21365,1],[1462,"2012-07-16",110444.1016520242,115159.69031232686,-0.002357277054314766,-0.002357277054314655,105.963275,1],[1463,"2012-07-17",111202.52358127563,115950.49428639378,0.006867020672964408,0.006867020672964408,106.690927,1],[1464,"2012-07-18",112026.18535569703,116809.32362581222,0.007406862253619639,0.007406862253619861,107.481172,1],[1465,"2012-07-19",112319.7683069651,117115.44157365456,0.002620663645163779,0.002620663645163779,107.762844,1],[1466,"2012-07-20",111292.22901981349,116044.02984299508,-0.00914833873538079,-0.00914833873538079,106.776993,1],[1467,"2012-07-23",110166.8294437636,114870.57952091393,-0.01011211282190716,-0.010112112821907271,105.697252,1],[1468,"2012-07-24",109216.76436189581,113879.94988141391,-0.008623876049303703,-0.00862387604930348,104.785732,1],[1469,"2012-07-25",109245.30633815729,113909.71050328514,0.0002613332891541198,0.00026133328915434184,104.813116,1],[1470,"2012-07-26",111047.57725528117,115788.93227765225,0.016497467740583138,0.016497467740583138,106.542267,1],[1471,"2012-07-27",113090.42146947054,117918.9990131633,0.018396116913862892,0.018396116913862892,108.502231,1],[1472,"2012-07-30",113094.49993693737,117923.25161736218,3.606377457820997e-05,3.606377457820997e-05,108.506144,1],[1473,"2012-07-31",112303.45756395765,117098.43441722516,-0.006994525581887845,-0.006994525581887734,107.747195,1],[1474,"2012-08-01",112205.59727505936,116996.39582580351,-0.0008713915939992933,-0.0008713915939992933,107.653305,1],[1475,"2012-08-02",111430.86564508709,116188.58578209589,-0.006904572042632617,-0.006904572042632617,106.910005,1],[1476,"2012-08-03",113640.07339269016,118492.11920981244,0.0198258151797861,0.0198258151797861,109.029583,1],[1477,"2012-08-06",113861.07567426261,118722.55753946074,0.0019447565895946983,0.0019447565895944763,109.241619,1],[1478,"2012-08-07",114431.93083379128,119317.78627871603,0.005013611158582343,0.005013611158582343,109.789314,1],[1479,"2012-08-08",114570.56745906489,119462.34221781684,0.001211520458175075,0.001211520458175075,109.922326,1],[1480,"2012-08-09",114668.42774796317,119564.38080923849,0.0008541485921613745,0.0008541485921613745,110.016216,1],[1481,"2012-08-10",114855.99451768592,119759.95604405012,0.0016357315906956327,0.0016357315906956327,110.196173,1],[1482,"2012-08-13",114798.90848058974,119700.43262673024,-0.0004970227051351861,-0.0004970227051351861,110.141403,1],[1483,"2012-08-14",114815.21922359719,119717.43978315964,0.00014208099382928552,0.00014208099382928552,110.157052,1],[1484,"2012-08-15",114945.69995622378,119853.49160065142,0.0011364410877663378,0.0011364410877663378,110.282239,1],[1485,"2012-08-16",115793.82732401307,120737.83113131962,0.007378504529637064,0.007378504529636842,111.095957,1],[1486,"2012-08-17",115948.77365000753,120899.39314006115,0.00133812250251375,0.00133812250251375,111.244617,1],[1487,"2012-08-20",115956.92850036794,120907.8961748815,7.033149298352193e-05,7.033149298374397e-05,111.252441,1],[1488,"2012-08-21",115606.2605542903,120542.25589650798,-0.0030241224100423514,-0.0030241224100422404,110.916,1],[1489,"2012-08-22",115655.19069873946,120593.2751922188,0.0004232482238812896,0.00042324822388106753,110.962945,1],[1490,"2012-08-23",114713.28046723209,119611.14858753912,-0.008144124148831922,-0.008144124148831922,110.059249,1],[1491,"2012-08-24",115402.38408384671,120329.67459205563,0.006007182549464751,0.006007182549464751,110.720395,1],[1492,"2012-08-27",115426.84967721459,120355.1847833054,0.00021200249511399427,0.00021200249511399427,110.743868,1],[1493,"2012-08-28",115312.67864530884,120236.13903545434,-0.0009891202283092149,-0.0009891202283092149,110.634329,1],[1494,"2012-08-29",115402.38408384671,120329.67459205563,0.0007779321371399472,0.0007779321371397252,110.720395,1],[1495,"2012-08-30",114570.56745906489,119462.34221781684,-0.0072079674209977185,-0.0072079674209977185,109.922326,1],[1496,"2012-08-31",115116.95702522568,120032.06076582236,0.00476902208201091,0.00476902208201091,110.446548,1],[1497,"2012-09-04",115010.94084368036,119921.51805279164,-0.0009209432240472326,-0.0009209432240473436,110.344833,1],[1498,"2012-09-05",114913.07951249547,119819.47837458129,-0.0008508871457533207,-0.0008508871457533207,110.250942,1],[1499,"2012-09-06",117245.42925277271,122251.41154052451,0.020296642907595475,0.020296642907595253,112.488666,1],[1500,"2012-09-07",117702.11338039565,122727.59453192873,0.0038951124195925058,0.0038951124195925058,112.926822,1],[1501,"2012-09-10",117033.39793196868,122030.3272012518,-0.005681422611892972,-0.005681422611892972,112.285237,1],[1502,"2012-09-11",117359.60028467844,122370.45728837556,0.0027872586669608346,0.0027872586669608346,112.598205,1],[1503,"2012-09-12",117751.04352484478,122778.61382763955,0.0033354172919541902,0.0033354172919541902,112.973767,1],[1504,"2012-09-13",119545.15959160823,124649.33256718631,0.015236519465620768,0.015236519465620768,114.695094,1],[1505,"2012-09-14",120075.23841476158,125202.04395876241,0.004434130373527578,0.004434130373527578,115.203667,1],[1506,"2012-09-17",119667.48547387439,124776.88134985771,-0.0033958120447675766,-0.0033958120447676876,114.812457,1],[1507,"2012-09-18",119569.6241426895,124674.84167164737,-0.0008177771162932723,-0.0008177771162931613,114.718566,1],[1508,"2012-09-19",119634.8650301461,124742.8681237876,0.000545630948699305,0.000545630948699305,114.78116,1],[1509,"2012-09-20",119643.01988050653,124751.37115860796,6.816449668223257e-05,6.816449668223257e-05,114.788984,1],[1510,"2012-09-21",119593.3768120228,124699.60849942357,-0.00041492657518427123,-0.00041492657518427123,114.741355,1],[1511,"2012-09-24",119408.90771807602,124507.26320064031,-0.0015424691472398777,-0.0015424691472398777,114.56437,1],[1512,"2012-09-25",118142.21993964147,123186.49214899531,-0.0106079839656954,-0.010607983965695289,113.349073,1],[1513,"2012-09-26",117482.23051463188,122498.32341334855,-0.005586397693786105,-0.005586397693786216,112.71586,1],[1514,"2012-09-27",118584.94576511373,123648.12086607511,0.009386230118813677,0.009386230118813677,113.773837,1],[1515,"2012-09-28",118035.63779647222,123075.35930969831,-0.004632189736204384,-0.004632189736204495,113.246815,1],[1516,"2012-10-01",118343.08628638352,123395.93480767042,0.002604709015436857,0.002604709015436857,113.54179,1],[1517,"2012-10-02",118470.16499554686,123528.43934683221,0.0010738160812859832,0.0010738160812859832,113.663713,1],[1518,"2012-10-03",118953.8839530073,124032.81146364163,0.004083044515710954,0.004083044515710954,114.127807,1],[1519,"2012-10-04",119802.44178516247,124917.5998380446,0.007133502530193958,0.007133502530193958,114.941938,1],[1520,"2012-10-05",119814.73972475894,124930.42285796348,0.00010265182756885594,0.00010265182756885594,114.953737,1],[1521,"2012-10-08",119406.44896398601,124504.6994660875,-0.003407683910267356,-0.003407683910267356,114.562011,1],[1522,"2012-10-09",118224.20620361781,123271.97894845453,-0.009900995889466357,-0.009900995889466357,113.427733,1],[1523,"2012-10-10",117469.93257503542,122485.50039342967,-0.006380027008033418,-0.006380027008033418,112.704061,1],[1524,"2012-10-11",117535.52158621649,122553.88983299704,0.000558347227612277,0.000558347227612277,112.766989,1],[1525,"2012-10-12",117150.18614552768,122152.1018755387,-0.003278459443481152,-0.003278459443481152,112.397287,1],[1526,"2012-10-15",118125.82268684621,123169.39478910346,0.008328083577319845,0.008328083577319623,113.333341,1],[1527,"2012-10-16",119322.82214090085,124417.50206120813,0.010133258138044221,0.010133258138044221,114.481777,1],[1528,"2012-10-17",119863.93148314476,124981.71493763902,0.004534835269022874,0.004534835269022874,115.000933,1],[1529,"2012-10-18",119552.38368003463,124656.86509969397,-0.002599178912748523,-0.002599178912748412,114.702025,1],[1530,"2012-10-19",117559.79018741692,122579.19462118174,-0.01666711638264462,-0.01666711638264462,112.790273,1],[1531,"2012-10-22",117576.51471820468,122596.63323272666,0.00014226404080086574,0.00014226404080086574,112.806319,1],[1532,"2012-10-23",115944.98806507536,120895.44592348809,-0.0138762971248092,-0.01387629712480909,111.240985,1],[1533,"2012-10-24",115617.04300916998,120553.4987256512,-0.002828453919209717,-0.002828453919209717,110.926345,1],[1534,"2012-10-25",115953.186691473,120903.99460343402,0.0029073886821024963,0.0029073886821024963,111.248851,1],[1535,"2012-10-26",115887.59768029193,120835.60516386664,-0.0005656507859123083,-0.0005656507859124194,111.185923,1],[1536,"2012-10-31",115887.59768029193,120835.60516386664,0.0,0.0,111.185923,1],[1537,"2012-11-01",117100.99438714187,122100.80979586317,0.010470462164531291,0.010470462164531513,112.350091,1],[1538,"2012-11-02",116059.76883464225,121015.127442731,-0.008891688392134944,-0.008891688392135055,111.351109,1],[1539,"2012-11-05",116296.38144262678,121261.84260679962,0.0020387134177533017,0.0020387134177533017,111.578122,1],[1540,"2012-11-06",117207.57653031111,122211.94263516014,0.007835111259535177,0.007835111259535177,112.452349,1],[1541,"2012-11-07",114551.22157747748,119442.17033268129,-0.02266367952882864,-0.02266367952882864,109.903765,1],[1542,"2012-11-08",113173.85234267486,118005.99210176631,-0.012024046673924205,-0.012024046673924205,108.582277,1],[1543,"2012-11-09",113272.23585944647,118108.57626111739,0.0008693131384600594,0.0008693131384600594,108.676669,1],[1544,"2012-11-12",113358.32143662164,118198.33740054957,0.0007599883283135878,0.0007599883283135878,108.759262,1],[1545,"2012-11-13",112968.88668273398,117792.27510311826,-0.003435431549728696,-0.0034354315497285848,108.385627,1],[1546,"2012-11-14",111443.85983213251,116202.13477686906,-0.013499529785439113,-0.013499529785439224,106.922472,1],[1547,"2012-11-15",111255.37376562833,116005.60099442046,-0.0016913095686751367,-0.0016913095686752477,106.741633,1],[1548,"2012-11-16",111804.68173426986,116578.36255079726,0.004937361226242443,0.004937361226242443,107.268655,1],[1549,"2012-11-19",114067.50262001704,118937.79821587187,0.020239053057950596,0.020239053057950818,109.439671,1],[1550,"2012-11-20",114116.69437840284,118989.0902955474,0.0004312512964332882,0.00043125129643351023,109.486867,1],[1551,"2012-11-21",114329.85866474135,119211.35597414138,0.0018679500619924738,0.0018679500619922518,109.691383,1],[1552,"2012-11-23",115887.59768029193,120835.60516386664,0.013624953566316211,0.013624953566316211,111.185923,1],[1553,"2012-11-26",115641.6388883629,120579.14476548898,-0.0021223909792968954,-0.0021223909792967843,110.949943,1],[1554,"2012-11-27",115051.3377877332,119963.63980938254,-0.00510457224840577,-0.005104572248405992,110.383591,1],[1555,"2012-11-28",115977.7825706659,120929.64064327178,0.008052446853264561,0.008052446853264561,111.272449,1],[1556,"2012-11-29",116518.8919129098,121493.85351970266,0.004665629314944075,0.004665629314943853,111.791605,1],[1557,"2012-11-30",116547.58710530153,121523.7738995134,0.0002462707284685006,0.0002462707284685006,111.819136,1],[1558,"2012-12-03",115969.58394426828,120921.09196332586,-0.004959374753172874,-0.004959374753172874,111.264583,1],[1559,"2012-12-04",115805.61141631559,120750.11836440742,-0.0014139270175487217,-0.0014139270175487217,111.107263,1],[1560,"2012-12-05",116010.57707625645,120963.83536305546,0.001769911297337945,0.001769911297337723,111.303913,1],[1561,"2012-12-06",116404.11114334292,121374.17200045976,0.00339222575220699,0.00339222575220699,111.681481,1],[1562,"2012-12-07",116760.75139164002,121746.03957810737,0.003063811447844289,0.003063811447844067,112.023652,1],[1563,"2012-12-10",116808.30363320363,121795.62213915147,0.00040726220923414935,0.00040726220923414935,112.069275,1],[1564,"2012-12-11",117601.11059739758,122622.27927256442,0.006787248333675722,0.006787248333675722,112.829917,1],[1565,"2012-12-12",117658.50098218102,122682.12003218588,0.00048800886736444227,0.00048800886736444227,112.884979,1],[1566,"2012-12-13",116937.02185918916,121929.8361969447,-0.006131976159556296,-0.006131976159556185,112.192771,1],[1567,"2012-12-14",116506.67631395477,121481.1163560914,-0.0036801479838660667,-0.0036801479838660667,111.779885,1],[1568,"2012-12-17",117871.66526851953,122904.38571077987,0.011715971974743056,0.011715971974743056,113.089495,1],[1569,"2012-12-18",119183.44549214108,124272.17450212745,0.011128885136501898,0.011128885136501898,114.348055,1],[1570,"2012-12-19",118297.99384119653,123348.91706796782,-0.007429317446632666,-0.007429317446632666,113.498527,1],[1571,"2012-12-20",118978.4798322002,124058.4575034794,0.0057523037281355105,0.0057523037281357325,114.151405,1],[1572,"2012-12-21",117898.35510149234,122932.21510912402,-0.009078320148578123,-0.009078320148578234,113.115102,1],[1573,"2012-12-24",117535.05776867938,122553.40621202375,-0.003081445305154751,-0.0030814453051546398,112.766544,1],[1574,"2012-12-26",117039.65165157024,122036.847933476,-0.004214964679595035,-0.004214964679595035,112.291237,1],[1575,"2012-12-27",116884.09350334144,121874.64797976523,-0.0013291063843209328,-0.0013291063843208217,112.14199,1],[1576,"2012-12-28",115619.4871712476,120556.04724516216,-0.010819319329004262,-0.010819319329004262,110.92869,1],[1577,"2012-12-31",117584.59765078968,122605.06127912644,0.01699636045463082,0.01699636045463082,112.814074,1],[1578,"2013-01-02",120598.3172411076,125747.45647740223,0.025630224115476885,0.025630224115476885,115.705524,1],[1579,"2013-01-03",120329.22906723223,125466.87915089336,-0.002231276356347456,-0.002231276356347456,115.447353,1],[1580,"2013-01-04",120854.27677296613,126014.3446133951,0.00436342615841534,0.004363426158415118,115.951099,1],[1581,"2013-01-07",120523.59363016186,125669.54242163271,-0.0027362138240707434,-0.0027362138240707434,115.633832,1],[1582,"2013-01-08",120176.89158459823,125308.03737427804,-0.0028766321607329726,-0.0028766321607330836,115.301196,1],[1583,"2013-01-09",120482.7224457059,125626.92617618146,0.0025448391706186513,0.0025448391706186513,115.594619,1],[1584,"2013-01-10",121440.50774442182,126625.60565961227,0.007949565541627956,0.007949565541627956,116.513546,1],[1585,"2013-01-11",121432.25074997456,126616.99611949892,-6.799209424124264e-05,-6.799209424113162e-05,116.505624,1],[1586,"2013-01-14",121349.68289007527,126530.90289194284,-0.000679950008250163,-0.0006799500082502741,116.426406,1],[1587,"2013-01-15",121432.25074997456,126616.99611949892,0.0006804126548405343,0.0006804126548405343,116.505624,1],[1588,"2013-01-16",121415.73676108006,126599.77703927222,-0.00013599343496073502,-0.00013599343496073502,116.48978,1],[1589,"2013-01-17",122200.12934555013,127417.66052747752,0.006460386481973002,0.006460386481973002,117.242349,1],[1590,"2013-01-18",122472.60286630315,127701.76774369707,0.0022297318522677134,0.0022297318522677134,117.503768,1],[1591,"2013-01-22",123133.14470321088,128390.51247735698,0.005393384491295672,0.005393384491295894,118.137511,1],[1592,"2013-01-23",123331.30631622527,128597.13491934512,0.0016093279635795987,0.0016093279635795987,118.327633,1],[1593,"2013-01-24",123364.33325172764,128631.5719930098,0.0002677903647407831,0.0002677903647407831,118.35932,1],[1594,"2013-01-25",124057.90202413777,129354.75380033438,0.005622117464007204,0.0056221174640069815,119.02475,1],[1595,"2013-01-28",123909.28029323369,129199.78642544893,-0.0011980029363640732,-0.0011980029363640732,118.882158,1],[1596,"2013-01-29",124396.42941589559,129707.73516388332,0.003931498282526036,0.003931498282526036,119.349543,1],[1597,"2013-01-30",123909.28029323369,129199.78642544893,-0.003916102133713184,-0.003916102133713295,118.882158,1],[1598,"2013-01-31",123603.77983697827,128881.24213556467,-0.002465517155232022,-0.002465517155232022,118.589052,1],[1599,"2013-02-01",124875.32154411024,130207.07436220437,0.010287239668633097,0.010287239668633097,119.809006,1],[1600,"2013-02-04",123467.54359774507,128739.18907084924,-0.011273468039622925,-0.011273468039622925,118.458343,1],[1601,"2013-02-05",124718.44281875891,130043.49744720556,0.010131401213336222,0.010131401213336222,119.658492,1],[1602,"2013-02-06",124809.26767310545,130138.20021487499,0.0007282391624992002,0.0007282391624992002,119.745632,1],[1603,"2013-02-07",124644.13195330687,129966.01375976285,-0.0013231046289855497,-0.0013231046289854387,119.587196,1],[1604,"2013-02-08",125337.70072571699,130689.19556708743,0.005564391692903126,0.005564391692903348,120.252626,1],[1605,"2013-02-11",125312.93078466183,130663.36803353608,-0.0001976256219137218,-0.0001976256219137218,120.228861,1],[1606,"2013-02-12",125519.34939212348,130878.60001563757,0.0016472251200982946,0.0016472251200982946,120.426905,1],[1607,"2013-02-13",125627.51268406531,130991.38151339858,0.0008617260403727123,0.0008617260403727123,120.53068,1],[1608,"2013-02-14",125742.28198847959,131111.05107796573,0.0009135682300971393,0.0009135682300969172,120.640793,1],[1609,"2013-02-15",125593.66025757551,130956.08370308028,-0.00118195509540453,-0.001181955095404641,120.498201,1],[1610,"2013-02-19",126534.93156739691,131937.5441062844,0.007494576620276749,0.007494576620276749,121.401284,1],[1611,"2013-02-20",124957.88940400952,130293.16758976044,-0.012463294869270225,-0.012463294869270003,119.888224,1],[1612,"2013-02-21",124198.2667605946,129501.11163510648,-0.006079029079619991,-0.006079029079619991,119.15942,1],[1613,"2013-02-22",125412.01159116902,130766.67925453014,0.009772639041042641,0.009772639041042641,120.323922,1],[1614,"2013-02-25",123025.80585996984,128278.59062946086,-0.019026931319608975,-0.019026931319608975,118.034527,1],[1615,"2013-02-26",123867.99636328405,129156.7398116709,0.006845641021630877,0.006845641021630877,118.842549,1],[1616,"2013-02-27",125428.52558006352,130783.89833475684,0.01259832452769083,0.01259832452769083,120.339766,1],[1617,"2013-02-28",125180.82200036566,130525.61865208863,-0.0019748584187871954,-0.0019748584187873064,120.102112,1],[1618,"2013-03-01",125593.66025757551,130956.08370308028,0.0032979353435516057,0.0032979353435516057,120.498201,1],[1619,"2013-03-04",126262.4580466439,131653.43689006483,0.005325091948883198,0.005325091948883198,121.139865,1],[1620,"2013-03-05",127393.63501731901,132832.91128193244,0.008958933543470549,0.00895893354347077,122.225149,1],[1621,"2013-03-06",127567.02773156486,133013.70727715793,0.0013610783162147921,0.00136107831621457,122.391507,1],[1622,"2013-03-07",127794.914316132,133251.32384619635,0.0017864066335908646,0.0017864066335908646,122.610148,1],[1623,"2013-03-08",128343.16332158766,133822.98122524988,0.004290069040614908,0.00429006904061513,123.136154,1],[1624,"2013-03-11",128830.31244424956,134330.92996368426,0.003795676450963459,0.003795676450963237,123.603539,1],[1625,"2013-03-12",128541.32597688865,134029.60475402672,-0.0022431558371479587,-0.0022431558371479587,123.326277,1],[1626,"2013-03-13",128727.10314051875,134223.31397263354,0.0014452718782713703,0.0014452718782713703,123.504517,1],[1627,"2013-03-14",129408.28642125799,134933.58146978807,0.0052916849996667015,0.0052916849996667015,124.158064,1],[1628,"2013-03-15",129237.20862555134,134755.19923227423,-0.00132200031727292,-0.001322000317273031,123.993927,1],[1629,"2013-03-18",128523.96982042113,134011.50754852715,-0.005518834805514294,-0.005518834805514183,123.309625,1],[1630,"2013-03-19",128225.40473920383,133700.19475067954,-0.002323030339278054,-0.002323030339278054,123.023173,1],[1631,"2013-03-20",129121.09998285573,134634.1331442224,0.006985318123765127,0.006985318123765127,123.882529,1],[1632,"2013-03-21",128017.23821711358,133483.1402239214,-0.008549042456180378,-0.008549042456180489,122.823452,1],[1633,"2013-03-22",129046.45871255141,134556.3049447605,0.008039702385176373,0.008039702385176373,123.810916,1],[1634,"2013-03-25",128507.38287146462,133994.21239309118,-0.004177378026990808,-0.004177378026990808,123.293711,1],[1635,"2013-03-26",129535.77370676862,135066.51203012187,0.008002581737522663,0.008002581737522663,124.280379,1],[1636,"2013-03-27",129535.77370676862,135066.51203012187,0.0,0.0,124.280379,1],[1637,"2013-03-28",129933.86048172503,135481.59576058536,0.0030731802000700803,0.0030731802000700803,124.662315,1],[1638,"2013-04-01",129419.66506407302,134945.44594207002,-0.003957362736284775,-0.003957362736284886,124.168981,1],[1639,"2013-04-02",130058.2625988989,135611.3094263552,0.004934316083338164,0.004934316083338164,124.78167,1],[1640,"2013-04-03",128739.60015685586,134236.3445691949,-0.01013901320602606,-0.01013901320602617,123.516507,1],[1641,"2013-04-04",129262.08904898612,134781.14196542822,0.004058493979270272,0.004058493979270272,124.017798,1],[1642,"2013-04-05",128679.88651524043,134174.08135755212,-0.0045040470723404225,-0.0045040470723405335,123.459216,1],[1643,"2013-04-08",129552.36065572516,135083.80718555785,0.006780190471969316,0.006780190471969538,124.296293,1],[1644,"2013-04-09",130000.2082775511,135550.77638232926,0.0034568850737968226,0.0034568850737968226,124.725971,1],[1645,"2013-04-10",131592.55537737667,137211.11130418323,0.012248804220574172,0.012248804220574172,126.253715,1],[1646,"2013-04-11",132023.8160502461,137660.7853455187,0.0032772421785767225,0.0032772421785769446,126.667479,1],[1647,"2013-04-12",131700.37054559402,137323.5298145171,-0.0024499027094397885,-0.0024499027094398995,126.357156,1],[1648,"2013-04-15",128646.71261732739,134139.49104668017,-0.023186403467327144,-0.023186403467327255,123.427388,1],[1649,"2013-04-16",130547.57759311613,136121.51651171656,0.014775853475891498,0.014775853475891498,125.251133,1],[1650,"2013-04-17",128640.07846311675,134132.573636579,-0.014611524512117557,-0.014611524512117446,123.421023,1],[1651,"2013-04-18",127835.6114387257,133293.75859793404,-0.006253626661318457,-0.006253626661318457,122.649194,1],[1652,"2013-04-19",128946.93701881231,134452.53401214464,0.008693395897897416,0.008693395897897416,123.715432,1],[1653,"2013-04-22",129519.18675781212,135049.2168746859,0.004437869965971508,0.004437869965971508,124.264465,1],[1654,"2013-04-23",130854.43614881168,136441.4768872822,0.010309278682365086,0.010309278682365086,125.545542,1],[1655,"2013-04-24",130937.37089359427,136527.95266446206,0.0006337939104201773,0.0006337939104199553,125.625112,1],[1656,"2013-04-25",131468.1532602028,137081.3976384134,0.004053711808829963,0.004053711808829963,126.13436,1],[1657,"2013-04-26",131235.93597481158,136839.2654623097,-0.0017663386883635113,-0.0017663386883636223,125.911564,1],[1658,"2013-04-29",132115.04426950694,137755.90870041656,0.006698685753756317,0.006698685753756317,126.755006,1],[1659,"2013-04-30",132430.19629968074,138084.51665370018,0.0023854363590183336,0.0023854363590185557,127.057372,1],[1660,"2013-05-01",131269.1098727246,136873.85577318165,-0.008767535346158373,-0.008767535346158484,125.943392,1],[1661,"2013-05-02",132488.25062102856,138145.0496977261,0.009287339188069677,0.009287339188069454,127.113071,1],[1662,"2013-05-03",133830.13416623877,139544.22712042354,0.01012832110711881,0.01012832110711881,128.400513,1],[1663,"2013-05-06",134171.82594011497,139900.50797447795,0.0025531751574856543,0.0025531751574856543,128.728342,1],[1664,"2013-05-07",134851.80746440415,140609.52240425677,0.005067990388628152,0.00506799038862793,129.380736,1],[1665,"2013-05-08",135465.60691643663,141249.5290116956,0.00455165906615318,0.00455165906615318,129.969633,1],[1666,"2013-05-09",135084.9367505706,140852.6055204765,-0.0028100871839805697,-0.0028100871839807917,129.604407,1],[1667,"2013-05-10",135523.66123778446,141310.0620557215,0.003247767647283517,0.003247767647283517,130.025332,1],[1668,"2013-05-13",135631.4764060018,141422.48056605537,0.0007955449788814573,0.0007955449788814573,130.128773,1],[1669,"2013-05-14",137033.07359282745,142883.92120039556,0.010333863672102872,0.01033386367210265,131.473506,1],[1670,"2013-05-15",137767.04660529664,143649.232371832,0.005356174193757557,0.005356174193757557,132.177701,1],[1671,"2013-05-16",137124.30181208832,142979.04455529348,-0.004665446556677555,-0.004665446556677444,131.561033,1],[1672,"2013-05-17",138451.2577286096,144362.65699017176,0.009677029519827185,0.009677029519827185,132.834153,1],[1673,"2013-05-20",138442.96425413137,144354.0094124538,-5.9901763366454475e-05,-5.990176336634345e-05,132.826196,1],[1674,"2013-05-21",138642.00764160955,144561.55127768553,0.00143772844326584,0.0014377284432656179,133.017164,1],[1675,"2013-05-22",137613.61680630554,143489.25164065484,-0.00741759913028972,-0.00741759913028972,132.030496,1],[1676,"2013-05-23",137215.53003134913,143074.16791019135,-0.0028927862241766578,-0.0028927862241765467,131.64856,1],[1677,"2013-05-24",137097.76311067253,142951.37274131138,-0.0008582623311639281,-0.0008582623311641502,131.535571,1],[1678,"2013-05-28",137920.4753620011,143809.21201622047,0.0060009166645880185,0.006000916664588241,132.324905,1],[1679,"2013-05-29",137024.7801183492,142875.2736226776,-0.00649428767774296,-0.00649428767774296,131.465549,1],[1680,"2013-05-30",137530.68206152297,143402.77586347496,0.0036920471080983397,0.0036920471080983397,131.950926,1],[1681,"2013-05-31",135552.68891960167,141340.32912112883,-0.014382195392853903,-0.014382195392853903,130.053182,1],[1682,"2013-06-03",136303.24783874073,142122.93436121254,0.005537027152476615,0.005537027152476837,130.77329,1],[1683,"2013-06-04",135648.06335495834,141439.77572149137,-0.0048068149084571354,-0.0048068149084572465,130.144687,1],[1684,"2013-06-05",133750.51701970483,139461.2105916886,-0.013988746232875382,-0.013988746232875493,128.324126,1],[1685,"2013-06-06",134959.70497326288,140722.02677089823,0.009040622649555186,0.009040622649555408,129.484256,1],[1686,"2013-06-07",136676.45419026236,142512.07535852207,0.012720457690238662,0.012720457690238662,131.131355,1],[1687,"2013-06-10",136676.45419026236,142512.07535852207,0.0,0.0,131.131355,1],[1688,"2013-06-11",135264.90525097743,141040.25806563572,-0.010327667246327277,-0.010327667246327388,129.777074,1],[1689,"2013-06-12",134146.94551668022,139874.565241324,-0.008264965197165464,-0.008264965197165575,128.704471,1],[1690,"2013-06-13",136187.13919604511,142001.86827316065,0.01520864803523403,0.01520864803523403,130.661892,1],[1691,"2013-06-14",135328.7651086887,141106.84452274314,-0.006302901231523439,-0.006302901231523328,129.838343,1],[1692,"2013-06-17",136377.88910904506,142200.76256067443,0.007752409471214472,0.007752409471214472,130.844903,1],[1693,"2013-06-18",137451.8945751228,143320.62441854842,0.007875216965845366,0.007875216965845588,131.875335,1],[1694,"2013-06-19",135556.8351356975,141344.65236659348,-0.01378707398165091,-0.013787073981651021,130.05716,1],[1695,"2013-06-20",132197.9790142895,137842.38447759647,-0.024778212902696217,-0.024778212902695995,126.834576,1],[1696,"2013-06-21",132622.45023224485,138284.97917731386,0.003210875242725564,0.003210875242725786,127.241826,1],[1697,"2013-06-24",130946.63994833038,136537.61747640703,-0.01263594723954986,-0.012635947239550083,125.634005,1],[1698,"2013-06-25",132209.75059915285,137854.65866921982,0.009645995126876583,0.009645995126876805,126.84587,1],[1699,"2013-06-26",133514.54854483926,139215.1670630391,0.00986915064715932,0.00986915064715932,128.097731,1],[1700,"2013-06-27",134298.26051615935,140032.34087822065,0.00586986197280881,0.00586986197280881,128.849647,1],[1701,"2013-06-28",133747.9946861322,139458.58056302485,-0.004097341454105674,-0.004097341454105785,128.321706,1],[1702,"2013-07-01",134531.70665745228,140275.75437820642,0.00585961661077028,0.005859616610770502,129.073622,1],[1703,"2013-07-02",134406.64685743363,140145.35494876432,-0.0009295934997470834,-0.0009295934997470834,128.953636,1],[1704,"2013-07-03",134465.00761104192,140206.20750866923,0.00043421032346846467,0.00043421032346846467,129.009629,1],[1705,"2013-07-05",135915.70900417896,141718.84893243384,0.010788690819349744,0.010788690819349744,130.401474,1],[1706,"2013-07-08",136686.91562086914,142522.9834567444,0.005674153652588165,0.005674153652588165,131.141392,1],[1707,"2013-07-09",137674.89283553473,143553.14394856492,0.007228030643444683,0.007228030643444683,132.089286,1],[1708,"2013-07-10",137726.58503947456,143607.04323434146,0.00037546572853752735,0.0003754657285377494,132.138881,1],[1709,"2013-07-11",139600.82376177312,145561.30559514463,0.013608401905568002,0.01360840190556778,133.93708,1],[1710,"2013-07-12",139659.185557668,145622.15924183824,0.0004180619735774105,0.0004180619735774105,133.993074,1],[1711,"2013-07-15",140196.94603306524,146182.88026616306,0.0038505199156784187,0.0038505199156786407,134.509017,1],[1712,"2013-07-16",139671.6919545845,145635.19961949793,-0.0037465443673563303,-0.0037465443673564414,134.005073,1],[1713,"2013-07-17",140026.11317470964,146004.75342399467,0.0025375307993003027,0.0025375307993003027,134.345115,1],[1714,"2013-07-18",140793.06726207078,146804.45385039278,0.005477221855070935,0.005477221855070713,135.080953,1],[1715,"2013-07-19",141043.18790439464,147065.25379606566,0.0017765124887738626,0.0017765124887740846,135.320926,1],[1716,"2013-07-22",141318.32134055154,147352.13449705794,0.001950703470651849,0.001950703470651849,135.584897,1],[1717,"2013-07-23",141018.17615284826,147039.174127535,-0.0021238943744597005,-0.0021238943744598116,135.296929,1],[1718,"2013-07-24",140501.25932488297,146500.1867037134,-0.0036656042651197485,-0.0036656042651197485,134.800984,1],[1719,"2013-07-25",140843.0918074502,146856.61427424286,0.0024329495992403416,0.0024329495992405636,135.128948,1],[1720,"2013-07-26",140993.16440130185,147013.09445900432,0.0010655303850957143,0.0010655303850954922,135.272932,1],[1721,"2013-07-29",140559.62112077785,146561.04035040704,-0.0030749241097250968,-0.0030749241097250968,134.856978,1],[1722,"2013-07-30",140557.95346221744,146559.3014884806,-1.186442128342513e-05,-1.186442128342513e-05,134.855378,1],[1723,"2013-07-31",140659.6691692501,146665.36011131844,0.0007236567161601482,0.0007236567161599261,134.952967,1],[1724,"2013-08-01",142285.45595007177,148360.56247516393,0.011558300900490703,0.011558300900490925,136.512794,1],[1725,"2013-08-02",142527.23934188017,148612.6691979932,0.0016992839513634284,0.0016992839513634284,136.744768,1],[1726,"2013-08-05",142318.80495213365,148395.33536653814,-0.001462417925927384,-0.001462417925927384,136.54479,1],[1727,"2013-08-06",141510.08018698054,147552.0807960372,-0.005682487043262574,-0.005682487043262574,135.768876,1],[1728,"2013-08-07",141051.52515491014,147073.94701890924,-0.0032404407619902598,-0.0032404407619901487,135.328925,1],[1729,"2013-08-08",141568.44198287543,147612.9344427308,0.003664737601366541,0.003664737601366319,135.82487,1],[1730,"2013-08-09",141159.91149618445,147186.9610894529,-0.0028857454455873954,-0.0028857454455872844,135.432914,1],[1731,"2013-08-12",140993.99823058204,147013.96388996753,-0.0011753568264802894,-0.0011753568264802894,135.273732,1],[1732,"2013-08-13",141410.0321385083,147447.7610351258,0.002950720691287101,0.002950720691287101,135.672887,1],[1733,"2013-08-14",140684.6819630831,146691.44086663783,-0.0051294110075212895,-0.0051294110075214006,134.976965,1],[1734,"2013-08-15",138717.0637419808,144639.81201905166,-0.013986016058369688,-0.013986016058369577,133.089175,1],[1735,"2013-08-16",138258.50870991038,144161.67824192368,-0.0033056858305718917,-0.0033056858305720027,132.649224,1],[1736,"2013-08-19",137374.74764783148,143240.18357904203,-0.006392091671791333,-0.006392091671791222,131.801318,1],[1737,"2013-08-20",138050.07432016384,143944.3444104686,0.004915944770749192,0.004915944770749192,132.449246,1],[1738,"2013-08-21",137199.66330243342,143057.62372574987,-0.006160163418370668,-0.006160163418370668,131.633337,1],[1739,"2013-08-22",138450.26755633936,144361.62454090294,0.009115213724316451,0.009115213724316451,132.833203,1],[1740,"2013-08-23",138917.15983892523,144848.45154087446,0.0033722743251174414,0.0033722743251174414,133.281153,1],[1741,"2013-08-26",138400.24405324657,144309.4652038416,-0.00372103623683373,-0.003721036236833841,132.785209,1],[1742,"2013-08-27",136174.16793930493,141988.343187739,-0.01608433662216091,-0.01608433662216091,130.649447,1],[1743,"2013-08-28",136657.7347229217,142492.55663339762,0.003551090422908354,0.003551090422908576,131.113395,1],[1744,"2013-08-29",136874.5063631837,142718.58368769626,0.0015862376227844255,0.0015862376227844255,131.321372,1],[1745,"2013-08-30",136440.9630826597,142266.52957909898,-0.0031674509157580966,-0.0031674509157579855,130.905418,1],[1746,"2013-09-03",137057.92795909723,142909.83676383196,0.00452184492470753,0.004521844924707308,131.497352,1],[1747,"2013-09-04",138191.80966350003,144092.1313723865,0.008273010699105132,0.008273010699105132,132.585231,1],[1748,"2013-09-05",138366.89400889806,144274.69122567866,0.0012669661525119835,0.0012669661525122056,132.753212,1],[1749,"2013-09-06",138433.59305530842,144344.23809521584,0.00048204483368730067,0.00048204483368730067,132.817205,1],[1750,"2013-09-09",139762.56892326105,145729.95672660257,0.009600096613989306,0.009600096613989084,134.092263,1],[1751,"2013-09-10",140793.06726207078,146804.45385039278,0.007373206909036867,0.007373206909036645,135.080953,1],[1752,"2013-09-11",141234.94779311024,147265.20118183363,0.0031385105789119017,0.0031385105789119017,135.504906,1],[1753,"2013-09-12",140859.76630848114,146874.00071993,-0.0026564351847156997,-0.0026564351847155887,135.144946,1],[1754,"2013-09-13",141176.58599721538,147204.34753514003,0.0022491851082615533,0.0022491851082613312,135.448912,1],[1755,"2013-09-16",141993.64801288393,148056.29532848453,0.005787517879803916,0.005787517879803916,136.232825,1],[1756,"2013-09-17",142627.2873903524,148716.98895890464,0.00446244875271451,0.0044624487527142875,136.840757,1],[1757,"2013-09-18",144278.91870971408,150439.13933545526,0.011580051402375613,0.011580051402375391,138.42538,1],[1758,"2013-09-19",144036.3014886255,150186.16318166273,-0.0016815846920555932,-0.0016815846920555932,138.192606,1],[1759,"2013-09-20",143029.22437201013,149136.0872868408,-0.006991828491895169,-0.006991828491894947,137.226387,1],[1760,"2013-09-23",142367.36195797988,148445.96559189292,-0.004627462792560322,-0.004627462792560322,136.591377,1],[1761,"2013-09-24",142032.24180111833,148096.53694061746,-0.002353911403938702,-0.002353911403938813,136.269853,1],[1762,"2013-09-25",141621.72054702084,147668.48782091486,-0.0028903384815422983,-0.0028903384815421873,135.875987,1],[1763,"2013-09-26",142166.29028077758,148236.3088358431,0.0038452416172696235,0.0038452416172696235,136.398463,1],[1764,"2013-09-27",141511.9688103002,147554.0500571689,-0.00460250787430061,-0.004602507874300499,135.770688,1],[1765,"2013-09-30",140758.7864557883,146768.70936991717,-0.00532239329891282,-0.005322393298912931,135.048063,1],[1766,"2013-10-01",141873.06066466702,147930.55930937146,0.007916196472954828,0.00791619647295505,136.11713,1],[1767,"2013-10-02",141739.01218500774,147790.78741414577,-0.000944848014353572,-0.000944848014353683,135.98852,1],[1768,"2013-10-03",140432.04419861958,146428.01632624472,-0.009220947474095631,-0.00922094747409552,134.734577,1],[1769,"2013-10-04",141496.04996705445,147537.4515332922,0.007576659404957553,0.007576659404957109,135.755415,1],[1770,"2013-10-07",140272.8620198817,146262.03760821,-0.008644679109116926,-0.008644679109116815,134.581853,1],[1771,"2013-10-08",138639.15177632484,144558.57347663646,-0.011646659375391444,-0.011646659375391555,133.014424,1],[1772,"2013-10-09",138739.687614926,144663.40185466138,0.0007251619568717782,0.0007251619568717782,133.110881,1],[1773,"2013-10-10",141730.63428531485,147782.05180654276,0.021557974663243273,0.021557974663243273,135.980482,1],[1774,"2013-10-11",142643.8368169913,148734.24498994727,0.006443226168296734,0.006443226168296734,136.856635,1],[1775,"2013-10-14",143213.54024982668,149328.27282768456,0.003993887472097946,0.003993887472097946,137.403225,1],[1776,"2013-10-15",142174.66818047044,148245.04444344612,-0.007254007320425138,-0.007254007320424916,136.406501,1],[1777,"2013-10-16",144160.25438027462,150315.40844150115,0.013965822640667369,0.013965822640667369,138.31153,1],[1778,"2013-10-17",145123.72431010831,151320.01527052373,0.006683325677909746,0.006683325677909746,139.235911,1],[1779,"2013-10-18",146102.27508476118,152340.34684530497,0.006742872533796351,0.006742872533796351,140.174761,1],[1780,"2013-10-21",146112.32898130728,152350.83000914406,6.881409985082243e-05,6.881409985060039e-05,140.184407,1],[1781,"2013-10-22",146958.50623086747,153233.13615814704,0.005791278911640996,0.005791278911641218,140.996254,1],[1782,"2013-10-23",146254.75431837284,152499.33642518407,-0.004788779707579849,-0.00478877970757996,140.321054,1],[1783,"2013-10-24",146740.67875427942,153006.0081868912,0.0033224522387067523,0.0033224522387067523,140.787264,1],[1784,"2013-10-25",147410.91906800255,153704.8654894421,0.004567515425258906,0.004567515425258684,141.430312,1],[1785,"2013-10-28",147645.50234397638,153949.464675904,0.0015913561726428327,0.0015913561726430547,141.655378,1],[1786,"2013-10-29",148433.0342956864,154770.62157168583,0.0053339379744550275,0.0053339379744550275,142.410959,1],[1787,"2013-10-30",147695.77078442025,154001.8794083108,-0.00496697729561657,-0.00496697729561657,141.703607,1],[1788,"2013-10-31",147276.8705883433,153565.09359421648,-0.00283623690679935,-0.002836236906799461,141.301702,1],[1789,"2013-11-01",147628.7465445906,153931.99346069794,0.0023892139671464196,0.0023892139671464196,141.639302,1],[1790,"2013-11-04",148148.18257926873,154473.60765281718,0.0035185290591168705,0.0035185290591168705,142.137664,1],[1791,"2013-11-05",147679.0149850345,153984.40819310475,-0.0031668805250660848,-0.0031668805250661958,141.687531,1],[1792,"2013-11-06",148433.0342956864,154770.62157168583,0.005105798618228352,0.005105798618228352,142.410959,1],[1793,"2013-11-07",146556.36287646287,152813.82264604743,-0.012643219402798889,-0.012643219402799,140.610426,1],[1794,"2013-11-08",148533.5711765742,154875.45103649943,0.013491111960645341,0.013491111960645341,142.507417,1],[1795,"2013-11-11",148558.7048756528,154901.6578593085,0.0001692122452825462,0.00016921224528276824,142.531531,1],[1796,"2013-11-12",148257.09631756274,154587.17163844508,-0.0020302314720803682,-0.0020302314720804793,142.242159,1],[1797,"2013-11-13",149446.772665964,155827.64313311523,0.008024414196356577,0.008024414196356577,143.383569,1],[1798,"2013-11-14",150192.41511920965,156605.121990882,0.004989351325185742,0.004989351325185742,144.09896,1],[1799,"2013-11-15",150845.89859126043,157286.5069914382,0.0043509751909383,0.0043509751909383,144.725931,1],[1800,"2013-11-18",150318.08465688943,156736.15719171593,-0.003499027413408018,-0.003499027413408129,144.219531,1],[1801,"2013-11-19",149991.34239972074,156395.4641480435,-0.002173672302401286,-0.002173672302401175,143.906045,1],[1802,"2013-11-20",149522.17480548652,155906.26468833108,-0.0031279644993369438,-0.0031279644993370548,143.455912,1],[1803,"2013-11-21",150728.6069532735,157164.20739820725,0.008068583468348045,0.008068583468348045,144.613398,1],[1804,"2013-11-22",151482.62730621203,157950.42186357704,0.005002503295026717,0.005002503295026717,145.336827,1],[1805,"2013-11-25",151331.823027167,157793.17875314533,-0.0009955219402169035,-0.0009955219402169035,145.192141,1],[1806,"2013-11-26",151373.7125256314,157836.8567911604,0.0002768056158080068,0.0002768056158080068,145.232331,1],[1807,"2013-11-27",151742.3453235511,158221.22895963665,0.002435249765426084,0.002435249765426084,145.586008,1],[1808,"2013-11-29",151641.80844266334,158116.39949482304,-0.0006625499340568997,-0.0006625499340568997,145.48955,1],[1809,"2013-12-02",151248.04298795163,157705.82159032646,-0.002596681342405649,-0.00259668134240576,145.11176,1],[1810,"2013-12-03",150594.55847361425,157024.4355029816,-0.004320614676577628,-0.004320614676577517,144.484788,1],[1811,"2013-12-04",150577.8026742285,157006.96428777557,-0.00011126430832286704,-0.00011126430832286704,144.468712,1],[1812,"2013-12-05",149915.94026019823,156316.84259282763,-0.004395484608459843,-0.004395484608459954,143.833702,1],[1813,"2013-12-06",151591.5410445061,158063.98584920497,0.011176935430613044,0.011176935430613044,145.441322,1],[1814,"2013-12-09",151976.9285995249,158465.8281460985,0.002542276121499709,0.002542276121499931,145.811074,1],[1815,"2013-12-10",151432.35886576818,157898.00713117025,-0.003583239500725144,-0.003583239500725366,145.288598,1],[1816,"2013-12-11",149731.6243823817,156124.6570519839,-0.011230984553929013,-0.011230984553929013,143.656864,1],[1817,"2013-12-12",149237.3230890688,155609.2507694624,-0.003301248452701966,-0.003301248452701966,143.182617,1],[1818,"2013-12-13",149220.56624739646,155591.77846746767,-0.00011228318309053353,-0.00011228318309064456,143.16654,1],[1819,"2013-12-16",150147.17362703884,156557.94884039473,0.006209649265813244,0.006209649265813022,144.055554,1],[1820,"2013-12-17",149672.97908453154,156063.50779876276,-0.0031581982600963343,-0.0031581982600962233,143.600598,1],[1821,"2013-12-18",152228.2687171711,158727.8996345551,0.01707248461458355,0.01707248461458377,146.052217,1],[1822,"2013-12-19",152052.33073904744,158544.44970131436,-0.0011557510284146977,-0.0011557510284146977,145.883417,1],[1823,"2013-12-20",152937.00901333458,159466.9007382556,0.005818248691007666,0.005818248691007888,146.732203,1],[1824,"2013-12-23",153754.08770558875,160318.86592021934,0.005342583181961791,0.005342583181961569,147.516132,1],[1825,"2013-12-24",154091.0276948544,160670.19210457205,0.002191421342311317,0.002191421342311317,147.839402,1],[1826,"2013-12-26",154870.20155031694,161482.63404173625,0.005056581600620724,0.005056581600620946,148.586964,1],[1827,"2013-12-27",154861.77779001364,161473.85061543024,-5.43923893620013e-05,-5.43923893620013e-05,148.578882,1],[1828,"2013-12-30",154840.719431542,161451.89313645396,-0.00013598163970574006,-0.00013598163970574006,148.558678,1],[1829,"2013-12-31",155573.5636476231,162216.0273157239,0.004732890797533917,0.004732890797533917,149.26179,1],[1830,"2014-01-02",154082.6039345511,160661.40867826607,-0.00958363155098152,-0.009583631550981409,147.83132,1],[1831,"2014-01-03",154053.12181577616,160630.66777298378,-0.00019133969716300658,-0.0001913396971631176,147.803034,1],[1832,"2014-01-06",153610.88794957922,160169.55202017227,-0.0028706582572587402,-0.0028706582572588513,147.378742,1],[1833,"2014-01-07",154554.31991952294,161153.26533635982,0.006141699866049732,0.006141699866049732,148.283898,1],[1834,"2014-01-08",154588.01391844952,161188.3979547951,0.00021800748723244112,0.00021800748723244112,148.316225,1],[1835,"2014-01-09",154689.0959152292,161293.7958101009,0.0006538799109807591,0.0006538799109807591,148.413206,1],[1836,"2014-01-10",155110.27038066793,161732.95299714745,0.002722715928662023,0.002722715928662245,148.817293,1],[1837,"2014-01-13",153042.3018479793,159576.68921992567,-0.013332247617217519,-0.01333224761721763,146.833224,1],[1838,"2014-01-14",154714.3661538525,161320.14500223022,0.010925504162464073,0.010925504162464073,148.437451,1],[1839,"2014-01-15",155548.29236671326,162189.67703680598,0.005390101989827478,0.005390101989827478,149.237544,1],[1840,"2014-01-16",155346.12837315386,161978.88132619433,-0.0012996863577440232,-0.0012996863577440232,149.043582,1],[1841,"2014-01-17",154684.88403507756,161289.40409694792,-0.004256587177299598,-0.004256587177299598,148.409165,1],[1842,"2014-01-21",155143.9643795945,161768.0856155827,0.002967842316207392,0.002967842316207392,148.84962,1],[1843,"2014-01-22",155245.04637637417,161873.48347088852,0.0006515367657640159,0.0006515367657640159,148.946601,1],[1844,"2014-01-23",153973.09921975472,160547.22848344294,-0.00819315776128382,-0.008193157761283931,147.726258,1],[1845,"2014-01-24",150687.93484555822,157121.7987293985,-0.02133596317047448,-0.02133596317047426,144.574376,1],[1846,"2014-01-27",149946.66686917385,156348.88112382253,-0.004919225796969795,-0.004919225796969795,143.863182,1],[1847,"2014-01-28",150839.55836187105,157279.89605575157,0.005954727179606101,0.005954727179606101,144.719848,1],[1848,"2014-01-29",149390.7164080289,155769.19346303496,-0.009605185599697252,-0.009605185599697363,143.329787,1],[1849,"2014-01-30",150974.3343575773,157420.42652949263,0.01060051111357585,0.010600511113576072,144.849156,1],[1850,"2014-01-31",150089.8666251834,156498.19502386963,-0.00585839795987475,-0.00585839795987475,144.000572,1],[1851,"2014-02-03",146712.04401451052,152976.1508408253,-0.0225053342149224,-0.022505334214922512,140.759791,1],[1852,"2014-02-04",147735.49962276232,154043.30453334242,0.006975948124276599,0.006975948124276599,141.741724,1],[1853,"2014-02-05",147554.3939876746,153854.46630170709,-0.0012258775686966317,-0.0012258775686967427,141.567966,1],[1854,"2014-02-06",149500.2221651119,155883.37474464675,0.013187192362430267,0.013187192362430267,143.43485,1],[1855,"2014-02-07",151353.39106378617,157815.66767179788,0.012395760165677894,0.012395760165677894,145.212834,1],[1856,"2014-02-10",151631.36681550197,158105.51204558605,0.0018366007511430027,0.0018366007511430027,145.479532,1],[1857,"2014-02-11",153290.7954809202,159835.79268843157,0.010943835040657213,0.010943835040657213,147.071636,1],[1858,"2014-02-12",153366.6072390766,159914.8413516081,0.0004945617114096024,0.0004945617114098244,147.144372,1],[1859,"2014-02-13",154158.4156927075,160740.45734144258,0.005162847818603433,0.005162847818603433,147.904056,1],[1860,"2014-02-14",155009.18838388825,161627.55514184164,0.005518820930779711,0.005518820930779711,148.720312,1],[1861,"2014-02-18",155194.50589912763,161820.78508662997,0.0011955260018550184,0.0011955260018550184,148.898111,1],[1862,"2014-02-19",154166.8394530108,160749.2407677486,-0.006621796565303595,-0.006621796565303595,147.912138,1],[1863,"2014-02-20",155076.57638174135,161697.82037871217,0.005900989680779123,0.005900989680779345,148.784966,1],[1864,"2014-02-21",154899.68366909187,161513.37494701854,-0.0011406797646476008,-0.0011406797646477118,148.61525,1],[1865,"2014-02-24",155758.88012057586,162409.25617372355,0.005546792808947654,0.005546792808947876,149.439588,1],[1866,"2014-02-25",155699.91588302606,162347.77436315903,-0.00037856100085054134,-0.00037856100085054134,149.383016,1],[1867,"2014-02-26",155708.33860104275,162356.55670267632,5.4095841792278776e-05,5.4095841792278776e-05,149.391097,1],[1868,"2014-02-27",156525.41833558353,163208.52297142879,0.005247501462553705,0.005247501462553705,150.175027,1],[1869,"2014-02-28",156921.32256239897,163621.33096634602,0.002529328661282637,0.002529328661282637,150.554869,1],[1870,"2014-03-03",155817.84435812573,162470.7379842881,-0.007032047565329713,-0.007032047565329824,149.49616,1],[1871,"2014-03-04",158007.95324606565,164754.35709579196,0.014055571728397442,0.014055571728397664,151.597414,1],[1872,"2014-03-05",158151.15300207518,164903.67099583903,0.0009062819501657327,0.0009062819501657327,151.734804,1],[1873,"2014-03-06",158513.3632299641,165281.34637232102,0.002290278768212195,0.002290278768211973,152.082319,1],[1874,"2014-03-07",158580.7512278172,165351.61160919155,0.00042512502718983214,0.0004251250271900542,152.146973,1],[1875,"2014-03-10",158496.5167516441,165263.78060649775,-0.0005311771795813991,-0.0005311771795812881,152.066156,1],[1876,"2014-03-11",157713.13101602986,164446.9469561805,-0.00494260537499247,-0.00494260537499247,151.314553,1],[1877,"2014-03-12",157755.24877525974,164490.8630009218,0.0002670529648263198,0.0002670529648263198,151.354962,1],[1878,"2014-03-13",155986.31435275852,162646.40107646445,-0.011213157319546752,-0.011213157319546752,149.657795,1],[1879,"2014-03-14",155548.29236671326,162189.67703680598,-0.0028080795925127244,-0.0028080795925127244,149.237544,1],[1880,"2014-03-17",156955.01656132555,163656.4635847813,0.009043649230785933,0.009043649230785933,150.587196,1],[1881,"2014-03-18",158075.34124391878,164824.62233266252,0.007137871137463669,0.0071378711374638915,151.662068,1],[1882,"2014-03-19",157232.99231304132,163946.30795856946,-0.005328781353555079,-0.005328781353555079,150.853894,1],[1883,"2014-03-20",158148.62649935618,164901.03662002046,0.005823422761629393,0.005823422761629171,151.73238,1],[1884,"2014-03-21",157537.43693297068,164263.75133149652,-0.003864653016053765,-0.003864653016053654,151.145987,1],[1885,"2014-03-24",156885.96611634502,163584.46491992782,-0.004135339696448415,-0.004135339696448637,150.520947,1],[1886,"2014-03-25",157630.50374579438,164360.79178166832,0.004745724859145373,0.004745724859145373,151.235278,1],[1887,"2014-03-26",156496.77629980844,163178.65801784195,-0.00719230998471132,-0.007192309984711431,150.147547,1],[1888,"2014-03-27",156166.81025018514,162834.60353670796,-0.002108452694202234,-0.002108452694202012,149.830968,1],[1889,"2014-03-28",156936.729642924,163637.39587696904,0.004930108974534608,0.004930108974534386,150.569651,1],[1890,"2014-03-31",158222.74975322015,164978.32468549645,0.008194513248888313,0.008194513248888313,151.803496,1],[1891,"2014-04-01",159271.87166900333,166072.24054985036,0.006630664158090438,0.006630664158090438,152.810054,1],[1892,"2014-04-02",159804.8928672292,166628.01994593794,0.003346612258902759,0.003346612258902759,153.32145,1],[1893,"2014-04-03",159593.37643600572,166407.47248028504,-0.001323591708792149,-0.001323591708792149,153.118515,1],[1894,"2014-04-04",157706.65007794948,164440.18930401886,-0.011822084350805007,-0.011822084350804896,151.308335,1],[1895,"2014-04-07",155963.75405929593,162622.87753496566,-0.011051506184375226,-0.011051506184375226,149.63615,1],[1896,"2014-04-08",156606.76463558731,163293.34248262373,0.004122820588474241,0.004122820588474241,150.253073,1],[1897,"2014-04-09",158290.43480275437,165048.89965714765,0.010750941513189671,0.01075094151318945,151.868435,1],[1898,"2014-04-10",154961.16711335452,161577.48352588073,-0.021032652374405658,-0.021032652374405436,148.674239,1],[1899,"2014-04-11",153569.38826630331,160126.2804411325,-0.008981468538070025,-0.008981468538070136,147.338926,1],[1900,"2014-04-14",154779.3475119456,161387.90084398314,0.007878909067112527,0.007878909067112527,148.499796,1],[1901,"2014-04-15",155845.30548318272,162499.37160627326,0.006886952221806242,0.006886952221806242,149.522507,1],[1902,"2014-04-16",157473.98148246034,164197.58654840628,0.01045059390289671,0.010450593902896488,151.085106,1],[1903,"2014-04-17",157698.18879532858,164431.3667533195,0.0014237736974549442,0.0014237736974551662,151.300217,1],[1904,"2014-04-21",158248.13151650963,165004.79016401706,0.0034873115879270333,0.0034873115879270333,151.827848,1],[1905,"2014-04-22",158967.28738266954,165754.65154723698,0.004544482511535275,0.004544482511535275,152.517827,1],[1906,"2014-04-23",158595.01908908813,165366.48865976106,-0.002341791822145667,-0.002341791822145667,152.160662,1],[1907,"2014-04-24",158916.52385609053,165701.72059019573,0.002027205954190814,0.002027205954190592,152.469123,1],[1908,"2014-04-25",157613.58222283918,164343.14776705834,-0.008198905951600444,-0.008198905951600444,151.219043,1],[1909,"2014-04-28",158108.53077613082,164859.22894536503,0.003140265872466852,0.003140265872467074,151.693911,1],[1910,"2014-04-29",158848.83880655633,165631.14561854454,0.004682277589902695,0.004682277589902695,152.404184,1],[1911,"2014-04-30",159322.63519558232,166125.17150689158,0.0029826871419751377,0.0029826871419751377,152.858758,1],[1912,"2014-05-01",159335.32607722707,166138.40424615188,7.965523310082823e-05,7.965523310082823e-05,152.870934,1],[1913,"2014-05-02",159111.11876435883,165904.62404123865,-0.0014071412685945361,-0.0014071412685946472,152.655823,1],[1914,"2014-05-05",159415.70305069262,166222.21304385207,0.0019142866237078504,0.0019142866237078504,152.94805,1],[1915,"2014-05-06",158028.15484495185,164775.42123445353,-0.00870396190078937,-0.008703961900789037,151.616796,1],[1916,"2014-05-07",158958.82714233524,165745.83008332632,0.005889281554268155,0.005889281554267933,152.50971,1],[1917,"2014-05-08",158785.383356046,165564.9808354543,-0.001091123968434582,-0.001091123968434693,152.343303,1],[1918,"2014-05-09",159026.51219186943,165816.4050549775,0.0015185833275519478,0.0015185833275521698,152.574649,1],[1919,"2014-05-12",160570.58266094423,167426.40209763809,0.009709516028445941,0.009709516028445941,154.056075,1],[1920,"2014-05-13",160718.64364165737,167580.78478020075,0.00092209281587885,0.00092209281587885,154.198129,1],[1921,"2014-05-14",159957.1844892528,166786.8139038503,-0.004737839588183301,-0.00473783958818319,153.467563,1],[1922,"2014-05-15",158552.71580284345,165322.3791666305,-0.008780278865834323,-0.008780278865834212,152.120075,1],[1923,"2014-05-16",159102.65852402453,165895.80257732802,0.003468516564957058,0.003468516564956836,152.647706,1],[1924,"2014-05-19",159686.44324882943,166504.51293045684,0.003669232998496641,0.003669232998496641,153.207806,1],[1925,"2014-05-20",158679.62566157753,165454.70764602223,-0.006304965949320063,-0.006304965949319841,152.241836,1],[1926,"2014-05-21",160016.4092984527,166848.56741159086,0.008424418896261887,0.008424418896261887,153.524385,1],[1927,"2014-05-22",160405.59911498928,167254.37431367673,0.0024321869128478557,0.0024321869128478557,153.897785,1],[1928,"2014-05-23",161048.60969128067,167924.8392613348,0.0040086541856336755,0.0040086541856336755,154.514708,1],[1929,"2014-05-27",162038.5067978639,168957.00161794812,0.006146573438173597,0.006146573438173819,155.464444,1],[1930,"2014-05-28",161920.05717946411,168833.49460246702,-0.0007309967287438823,-0.0007309967287438823,155.3508,1],[1931,"2014-05-29",162757.6626640238,169706.863001168,0.00517295694647224,0.005172956946472018,156.154423,1],[1932,"2014-05-30",163019.94262182628,169980.34142386212,0.0016114753278553273,0.0016114753278553273,156.406062,1],[1933,"2014-06-02",163201.84664844983,170170.01213564476,0.0011158391034742365,0.0011158391034742365,156.580586,1],[1934,"2014-06-03",163121.4707172709,170086.20442473327,-0.0004924940056105775,-0.0004924940056106886,156.503471,1],[1935,"2014-06-04",163451.43572460758,170430.2578190786,0.0020228177559078464,0.0020228177559078464,156.820049,1],[1936,"2014-06-05",164517.47916334594,171541.81769804246,0.006522080604629776,0.006522080604629776,157.842842,1],[1937,"2014-06-06",165300.08943772956,172357.84277756387,0.004757003805088589,0.004757003805088589,158.593701,1],[1938,"2014-06-09",165473.5332240188,172538.69202543586,0.001049266136994964,0.001049266136994964,158.760108,1],[1939,"2014-06-10",165490.454746974,172556.33604004583,0.00010226120531475758,0.00010226120531497962,158.776343,1],[1940,"2014-06-11",164915.1302625034,171956.44715082765,-0.003476481379848906,-0.003476481379849017,158.22436,1],[1941,"2014-06-12",163747.55872832047,170739.02427099267,-0.007079832713496104,-0.007079832713495993,157.104158,1],[1942,"2014-06-13",164246.73792292256,171259.516724649,0.003048468010630412,0.00304846801063019,157.583085,1],[1943,"2014-06-16",164382.10802199095,171400.6666679514,0.0008241874437220353,0.0008241874437222574,157.712963,1],[1944,"2014-06-17",164838.98393034833,171877.04962847714,0.002779353019954245,0.002779353019954245,158.151303,1],[1945,"2014-06-18",166044.62706717892,173134.16963930434,0.007314065569222539,0.007314065569222539,159.308032,1],[1946,"2014-06-19",166234.99237642338,173332.66290178633,0.0011464707567288013,0.0011464707567288013,159.490674,1],[1947,"2014-06-20",166572.22629051027,173684.29556055355,0.0020286578010197953,0.0020286578010195733,159.814226,1],[1948,"2014-06-23",166521.2188688668,173631.1102949556,-0.0003062180459455499,-0.00030621804594532787,159.765288,1],[1949,"2014-06-24",165518.07846874066,172585.1392010688,-0.006024099552839002,-0.006024099552839113,158.802846,1],[1950,"2014-06-25",166266.18280293612,173365.1850537545,0.004519774160722578,0.004519774160722578,159.520599,1],[1951,"2014-06-26",166147.16618062576,173241.0868252184,-0.0007158197794883137,-0.0007158197794882026,159.406411,1],[1952,"2014-06-27",166470.21144722335,173577.92502935763,0.0019443320883751891,0.001944332088374967,159.71635,1],[1953,"2014-06-30",166385.19942524645,173489.2832822906,-0.0005106740793914266,-0.0005106740793914266,159.634787,1],[1954,"2014-07-01",167498.85451588462,174650.4876692547,0.006693234100660028,0.00669323410066025,160.70326,1],[1955,"2014-07-02",167668.87855983843,174827.77116338877,0.001015075860937742,0.001015075860937742,160.866386,1],[1956,"2014-07-03",168493.49402649907,175687.5949144714,0.004918118816941597,0.004918118816941819,161.657546,1],[1957,"2014-07-07",167906.91180445912,175075.967620461,-0.003481334549022441,-0.0034813345490225522,161.094762,1],[1958,"2014-07-08",166827.26131415434,173950.21971496593,-0.006430053883440534,-0.006430053883440534,160.058914,1],[1959,"2014-07-09",167575.36564834983,174730.26556765166,0.004484305072818495,0.004484305072818495,160.776667,1],[1960,"2014-07-10",166912.27333613127,174038.86146203298,-0.003956979653023884,-0.003956979653023995,160.140477,1],[1961,"2014-07-11",167141.8056912402,174278.19407043507,0.001375167628606233,0.0013751676286064551,160.360697,1],[1962,"2014-07-14",167983.4229369243,175155.74551885793,0.005035348530569195,0.005035348530569417,161.168169,1],[1963,"2014-07-15",167668.87855983843,174827.77116338877,-0.0018724727213349501,-0.0018724727213350612,160.866386,1],[1964,"2014-07-16",168289.46538221184,175474.85493886826,0.003701264228065604,0.003701264228065604,161.461795,1],[1965,"2014-07-17",166376.69853573476,173480.41943362053,-0.01136593334664704,-0.01136593334664704,159.626631,1],[1966,"2014-07-18",168076.85038091167,175253.1619979213,0.01021868963706929,0.01021868963706929,161.257806,1],[1967,"2014-07-21",167762.39147132705,174925.2767591259,-0.0018709233833925643,-0.0018709233833925643,160.956105,1],[1968,"2014-07-22",168493.49402649907,175687.5949144714,0.004357964551888083,0.004357964551888305,161.657546,1],[1969,"2014-07-23",168867.5456724535,176077.6172974199,0.0022199767897008726,0.0022199767897008726,162.016422,1],[1970,"2014-07-24",168876.0465619652,176086.48114608997,5.034057596930985e-05,5.034057596930985e-05,162.024578,1],[1971,"2014-07-25",168085.4367379246,175262.11496326514,-0.004681598368365902,-0.004681598368365902,161.266044,1],[1972,"2014-07-28",168153.4459385915,175333.0279262033,0.0004046109049467006,0.0004046109049467006,161.331294,1],[1973,"2014-07-29",167430.84531521777,174579.57470631658,-0.004297269195646547,-0.004297269195646658,160.63801,1],[1974,"2014-07-30",167456.34902603948,174606.16733911552,0.00015232384913121955,0.00015232384913121955,160.662479,1],[1975,"2014-07-31",164149.3883544584,171158.01065969234,-0.01974819522111304,-0.01974819522111304,157.489685,1],[1976,"2014-08-01",163647.81815439533,170635.02511274893,-0.003055571544257063,-0.003055571544257063,157.008464,1],[1977,"2014-08-04",164829.48244570039,171867.1424626512,0.0072207763270648595,0.0072207763270648595,158.142187,1],[1978,"2014-08-05",163231.2599763091,170200.68131287256,-0.009696217240248717,-0.009696217240248606,156.608806,1],[1979,"2014-08-06",163282.2673979526,170253.86657847054,0.00031248562101948707,0.00031248562101948707,156.657744,1],[1980,"2014-08-07",162398.14362013678,169331.99371311985,-0.005414695618238929,-0.005414695618238929,155.80949,1],[1981,"2014-08-08",164276.90586628043,171290.97273689852,0.011568865285420005,0.011568865285420005,157.612029,1],[1982,"2014-08-11",164748.72191076595,171782.9337267079,0.0028720777397011066,0.0028720777397011066,158.064703,1],[1983,"2014-08-12",164523.4400004128,171548.0330426408,-0.0013674273629580291,-0.0013674273629580291,157.848561,1],[1984,"2014-08-13",165637.095091051,172709.23742960492,0.006768975233166552,0.006768975233166774,158.917034,1],[1985,"2014-08-14",166419.2040255799,173524.7397637597,0.004721822331519299,0.004721822331519299,159.667412,1],[1986,"2014-08-15",166385.19942524645,173489.2832822906,-0.0002043309877159949,-0.0002043309877159949,159.634787,1],[1987,"2014-08-18",167779.39429263707,174943.00554325478,0.008379320229243037,0.008379320229243037,160.972418,1],[1988,"2014-08-19",168655.01613865455,175856.01347314665,0.005218887871833999,0.005218887871833999,161.812515,1],[1989,"2014-08-20",169105.5789170742,176325.81375449212,0.002671505352970005,0.002671505352970005,162.244798,1],[1990,"2014-08-21",169598.64822762553,176839.9354527654,0.002915748337274593,0.002915748337274815,162.717863,1],[1991,"2014-08-22",169335.11127218313,176565.14636289421,-0.001553885943057165,-0.001553885943057165,162.465018,1],[1992,"2014-08-25",170193.73029689063,177460.4255086572,0.005070531552829438,0.005070531552829438,163.288802,1],[1993,"2014-08-26",170304.24602968927,177575.65988852322,0.0006493525502135888,0.0006493525502133668,163.394834,1],[1994,"2014-08-27",170236.23682902238,177504.7469255851,-0.0003993394307680864,-0.0003993394307679754,163.329584,1],[1995,"2014-08-28",170142.7239175338,177407.24132984798,-0.0005493126095269529,-0.0005493126095269529,163.239865,1],[1996,"2014-08-29",170627.29129628683,177912.49809266246,0.0028480052957651214,0.0028480052957651214,163.704773,1],[1997,"2014-09-02",170542.27927430993,177823.85634559544,-0.0004982322659584648,-0.0004982322659583538,163.62321,1],[1998,"2014-09-03",170448.7663628213,177726.3507498583,-0.0005483268541182085,-0.0005483268541180975,163.533491,1],[1999,"2014-09-04",170202.31665390357,177469.37847400105,-0.001445887313687777,-0.001445887313687888,163.29704,1],[2000,"2014-09-05",170967.33834190783,178267.06399414188,0.00449477834993206,0.00449477834993206,164.031024,1],[2001,"2014-09-08",170525.27749528651,177806.12864825525,-0.0025856450179815305,-0.0025856450179814194,163.606898,1],[2002,"2014-09-09",169445.62596269517,176680.3796559715,-0.006331328401569025,-0.006331328401569025,162.571049,1],[2003,"2014-09-10",170083.2156063786,177345.1922155799,0.0037627978890633074,0.0037627978890633074,163.182771,1],[2004,"2014-09-11",170278.74231886753,177549.06725572425,0.0011495944017276827,0.0011495944017276827,163.370365,1],[2005,"2014-09-12",169284.1038505397,176511.96109729624,-0.0058412368730399455,-0.0058412368730400566,162.41608,1],[2006,"2014-09-15",169157.43580229685,176379.88475288387,-0.0007482571922681203,-0.0007482571922678982,162.294551,1],[2007,"2014-09-16",170431.7635415113,177708.62196572943,0.0075333829291655,0.0075333829291655,163.517178,1],[2008,"2014-09-17",170661.2958966203,177947.95457413155,0.0013467698176643506,0.0013467698176641285,163.737398,1],[2009,"2014-09-18",171570.9223429712,178896.4189854925,0.005330010191074264,0.005330010191074264,164.61012,1],[2010,"2014-09-19",171416.4940334171,178735.3971107369,-0.0009000843933529845,-0.0009000843933530955,164.461957,1],[2011,"2014-09-22",170092.64934239755,177355.02874014011,-0.007722971458986261,-0.00772297145898615,163.191822,1],[2012,"2014-09-23",169118.9837650401,176339.79094401465,-0.005724324837797501,-0.005724324837797501,162.257659,1],[2013,"2014-09-24",170442.82845605965,177720.15931461143,0.007827889344810712,0.007827889344810712,163.527794,1],[2014,"2014-09-25",167692.64790575733,174852.55537978426,-0.016135501711715183,-0.01613550171171496,160.889191,1],[2015,"2014-09-26",169025.03309317937,176241.82889702186,0.007945400135674685,0.007945400135674685,162.16752,1],[2016,"2014-09-29",168717.55958838967,175921.22731612087,-0.0018191003969227904,-0.0018191003969229014,161.872521,1],[2017,"2014-09-30",168273.43188744006,175458.13686823414,-0.0026323739036595573,-0.0026323739036596683,161.446412,1],[2018,"2014-10-01",165993.0026118681,173080.3409947936,-0.013551927062956381,-0.013551927062956493,159.258502,1],[2019,"2014-10-02",166018.62514336227,173107.05752150484,0.00015435910605265946,0.00015435910605265946,159.283085,1],[2020,"2014-10-03",167846.38517929547,175012.85671362907,0.011009367378840063,0.01100936737883984,161.036691,1],[2021,"2014-10-06",167649.94333917153,174808.0274730026,-0.0011703668203166817,-0.0011703668203165707,160.848219,1],[2022,"2014-10-07",165062.04160109648,172109.63110544978,-0.015436341262815012,-0.015436341262815123,158.365311,1],[2023,"2014-10-08",167948.8763475587,175119.72390726273,0.017489391979282454,0.017489391979282676,161.135024,1],[2024,"2014-10-09",164617.91285786027,171646.53957077436,-0.019833199019475556,-0.019833199019475667,157.939201,1],[2025,"2014-10-10",162738.90775893873,169687.30732522762,-0.011414341649100934,-0.011414341649100934,156.136429,1],[2026,"2014-10-13",160065.5114201909,166899.76602743784,-0.0164275180137492,-0.0164275180137492,153.571495,1],[2027,"2014-10-14",160313.28379080436,167158.11743816052,0.0015479435164709177,0.0015479435164709177,153.809215,1],[2028,"2014-10-15",159228.5855064946,166027.1062149719,-0.006766116061381444,-0.006766116061381444,152.768524,1],[2029,"2014-10-16",159091.93026804808,165884.61626119743,-0.0008582330742424871,-0.0008582330742424871,152.637413,1],[2030,"2014-10-17",160970.93536696958,167843.84850674417,0.011810813381644358,0.01181081338164458,154.440185,1],[2031,"2014-10-20",162533.92542241229,169473.57293796033,0.0097097656286802,0.009709765628679978,155.939763,1],[2032,"2014-10-21",165753.85620515837,172830.98384738548,0.019810822721334942,0.019810822721334942,159.029058,1],[2033,"2014-10-22",164575.20829127444,171602.01166399271,-0.007110832537284062,-0.00711083253728384,157.898229,1],[2034,"2014-10-23",166488.37641809267,173596.86558289154,0.011624886559050918,0.011624886559050696,159.733778,1],[2035,"2014-10-24",167769.5165425264,174932.70604670665,0.007695072484919185,0.007695072484919185,160.962941,1],[2036,"2014-10-27",167538.91167450577,174692.25513272808,-0.0013745337816609693,-0.0013745337816609693,160.741692,1],[2037,"2014-10-28",169460.62134001308,176696.01528505643,0.011470228893696088,0.011470228893696088,162.585436,1],[2038,"2014-10-29",169204.39289821172,176428.84675757794,-0.0015120235000628535,-0.0015120235000629645,162.339603,1],[2039,"2014-10-30",170289.0911825215,177559.8579807666,0.00641057992485039,0.006410579924850612,163.380294,1],[2040,"2014-10-31",172236.42337952298,179590.3346598062,0.011435448879777432,0.011435448879777432,165.248621,1],[2041,"2014-11-03",172330.3740513837,179688.296706799,0.0005454750511957318,0.0005454750511957318,165.33876,1],[2042,"2014-11-04",171732.50907689592,179064.9049250674,-0.0034692954029653666,-0.0034692954029654777,164.765151,1],[2043,"2014-11-05",172817.2073612057,180195.91614825607,0.006316208213228203,0.006316208213228425,165.805842,1],[2044,"2014-11-06",173509.0219652676,180917.26889019177,0.0040031581034400965,0.0040031581034400965,166.469589,1],[2045,"2014-11-07",173671.29973520827,181086.47537067745,0.0009352699248870167,0.0009352699248870167,166.625283,1],[2046,"2014-11-10",174217.9196467077,181656.43409898653,0.003147439515526429,0.003147439515526429,167.149726,1],[2047,"2014-11-11",174384.46766484965,181830.09315279266,0.0009559752434173951,0.0009559752434173951,167.309517,1],[2048,"2014-11-12",174200.8376116161,181638.6227189162,-0.0010530184006208865,-0.0010530184006207755,167.133337,1],[2049,"2014-11-13",174397.27945174003,181843.45195954264,0.0011276744866284272,0.0011276744866284272,167.321809,1],[2050,"2014-11-14",174439.98401832583,181887.97986632428,0.00024486945392765413,0.00024486945392765413,167.362781,1],[2051,"2014-11-17",174551.0156829916,182003.7522065988,0.00063650352463962,0.00063650352463962,167.469308,1],[2052,"2014-11-18",175558.8463728189,183054.61384965372,0.005773846035119323,0.005773846035119323,168.43625,1],[2053,"2014-11-19",175276.99539952335,182760.72879546395,-0.001605450133210562,-0.001605450133210784,168.165834,1],[2054,"2014-11-20",175584.46890431308,183081.33037636496,0.0017542148305822458,0.0017542148305822458,168.460833,1],[2055,"2014-11-21",176523.97145377382,184060.94649913834,0.005350715557722374,0.005350715557722596,169.362219,1],[2056,"2014-11-24",177019.34525999834,184577.47108723622,0.0028062693250374693,0.0028062693250374693,169.837495,1],[2057,"2014-11-25",176891.23156024094,184443.88736689131,-0.0007237271133798684,-0.0007237271133797574,169.714579,1],[2058,"2014-11-26",177343.90079987972,184915.88404820763,0.0025590258807408617,0.0025590258807408617,170.148883,1],[2059,"2014-11-28",176968.09915472346,184524.03694702507,-0.0021190559329149483,-0.0021190559329149483,169.788328,1],[2060,"2014-12-01",175738.2051355646,183241.63062342108,-0.0069498063494684015,-0.0069498063494685125,168.608332,1],[2061,"2014-12-02",176869.87927694808,184421.62341350052,0.006439545348209785,0.006439545348209785,169.694093,1],[2062,"2014-12-03",177557.4236328087,185138.5235821158,0.0038872891114718477,0.0038872891114718477,170.353743,1],[2063,"2014-12-04",177360.98283497134,184933.695428278,-0.0011063508008745115,-0.0011063508008745115,170.165272,1],[2064,"2014-12-05",177651.3743046694,185236.48562910862,0.0016372905982837693,0.0016372905982837693,170.443882,1],[2065,"2014-12-08",176464.18485209637,183998.6072122863,-0.006682692195428941,-0.006682692195428941,169.304858,1],[2066,"2014-12-09",176344.6116487415,183873.92863858223,-0.0006776060731819022,-0.0006776060731819022,169.190136,1],[2067,"2014-12-10",173517.64897145794,180926.26424029504,-0.01603089910631661,-0.01603089910631672,166.477866,1],[2068,"2014-12-11",174397.27945174003,181843.45195954264,0.005069400637319532,0.005069400637319532,167.321809,1],[2069,"2014-12-12",171578.77180335775,178904.60359122258,-0.01616141981826169,-0.01616141981826169,164.617651,1],[2070,"2014-12-15",170400.12388947385,177675.6314078298,-0.006869427386009819,-0.00686942738600993,163.486822,1],[2071,"2014-12-16",169033.5746318685,176250.7351304514,-0.008019649436943554,-0.008019649436943554,162.175715,1],[2072,"2014-12-17",172347.45608647534,179706.1080868694,0.019604871173221072,0.019604871173221072,165.355149,1],[2073,"2014-12-18",176609.38058694542,184150.0023127016,0.024728676577225883,0.024728676577225883,169.444163,1],[2074,"2014-12-19",177360.7681239317,184933.471549805,0.004254516574878853,0.004254516574879075,170.165066,1],[2075,"2014-12-22",178176.63463686977,185784.17279650597,0.00460003935237796,0.00460003935237796,170.947832,1],[2076,"2014-12-23",178417.09953612884,186034.90473162467,0.0013495871652819957,0.0013495871652819957,171.178541,1],[2077,"2014-12-24",178434.2764193011,186052.81500946713,9.627374964016333e-05,9.627374964016333e-05,171.195021,1],[2078,"2014-12-26",179009.6769906935,186652.78323426069,0.0032247199525736736,0.0032247199525738957,171.747077,1],[2079,"2014-12-29",179250.1429322392,186903.51625616814,0.0013433125269435298,0.0013433125269435298,171.977787,1],[2080,"2014-12-30",178288.27916605648,185900.58416853845,-0.005366041836554203,-0.005366041836554203,171.054947,1],[2081,"2014-12-31",176519.13732852184,184055.90597312903,-0.009922928449418,-0.009922928449418,169.357581,1],[2082,"2015-01-02",176424.66864022077,183957.4037921503,-0.0005351753341353849,-0.0005351753341352739,169.266945,1],[2083,"2015-01-05",173238.49543588384,180635.19179527133,-0.01805968081954812,-0.01805968081954812,166.210038,1],[2084,"2015-01-06",171606.7624100077,178933.78930186937,-0.00941899790673284,-0.00941899790673284,164.644506,1],[2085,"2015-01-07",173745.191601447,181163.52216906118,0.012461217503364486,0.012461217503364708,166.696177,1],[2086,"2015-01-08",176828.30767589677,184378.2768460402,0.0177450440270146,0.01774504402701438,169.654208,1],[2087,"2015-01-09",175411.27630909448,182900.74304457064,-0.008013600228530815,-0.008013600228530815,168.294667,1],[2088,"2015-01-12",174037.1861079363,181467.98385091856,-0.007833534023986566,-0.007833534023986566,166.976325,1],[2089,"2015-01-13",173547.6657832588,180957.56266818248,-0.002812734080714807,-0.002812734080714807,166.506665,1],[2090,"2015-01-14",172499.92177036116,179865.08353849532,-0.0060372117836845485,-0.006037211783684326,165.501429,1],[2091,"2015-01-15",170919.63079964078,178217.3195015809,-0.009161111231251073,-0.009161111231251073,163.985252,1],[2092,"2015-01-16",173161.2025884685,180554.59880534638,0.013114770833172251,0.013114770833172251,166.135881,1],[2093,"2015-01-20",173526.19572158004,180935.1759076681,0.0021078228128212917,0.0021078228128212917,166.486066,1],[2094,"2015-01-21",174406.4724195543,181853.0374359122,0.005072874987628095,0.005072874987628095,167.330629,1],[2095,"2015-01-22",177000.06921161315,184557.37201694385,0.014870989339315743,0.014870989339315743,169.819001,1],[2096,"2015-01-23",176029.61700384435,183545.48479039295,-0.005482778690942602,-0.0054827786909428244,168.887921,1],[2097,"2015-01-26",176441.84448110644,183975.31298320406,0.002341807499661286,0.002341807499661286,169.283424,1],[2098,"2015-01-27",174114.47791306503,181548.5757540548,-0.013190559047293493,-0.013190559047293604,167.050481,1],[2099,"2015-01-28",171881.58107561132,179220.34179267302,-0.012824303091949596,-0.012824303091949596,164.908175,1],[2100,"2015-01-29",173470.54491313244,180877.14899839368,0.00924452653726826,0.00924452653726826,166.432673,1],[2101,"2015-01-30",171289.00362104666,178602.463290037,-0.012575860029598762,-0.012575860029598762,164.339639,1],[2102,"2015-02-02",173410.2569716003,180814.28696617502,0.012384060305742794,0.012384060305742572,166.374831,1],[2103,"2015-02-03",175917.97247465764,183429.07341836047,0.014461171714127863,0.014461171714127863,168.780806,1],[2104,"2015-02-04",175248.10321496418,182730.6030125882,-0.0038078500466457443,-0.0038078500466456333,168.138114,1],[2105,"2015-02-05",177017.24505249882,184575.28120799758,0.010095069818613522,0.0100950698186133,169.83548,1],[2106,"2015-02-06",176527.72472782136,184064.86002526156,-0.002765382121568294,-0.002765382121568294,169.36582,1],[2107,"2015-02-09",175737.62249735507,183241.02310853556,-0.00447579682842747,-0.004475796828427359,168.607773,1],[2108,"2015-02-10",177609.82146477688,185193.1586238449,0.010653375986408253,0.010653375986408253,170.404015,1],[2109,"2015-02-11",177712.87859466407,185300.6159437449,0.000580244544120756,0.000580244544120756,170.502891,1],[2110,"2015-02-12",179421.903425669,187082.6103402831,0.009616775354266638,0.009616775354266416,172.142579,1],[2111,"2015-02-13",180160.47813347832,187852.71968384783,0.00411641329017165,0.004116413290171428,172.851189,1],[2112,"2015-02-17",180443.88419838145,188148.226226784,0.0015730756703096205,0.0015730756703096205,173.123097,1],[2113,"2015-02-18",180461.0600392671,188166.13541783774,9.518660586338434e-05,9.518660586338434e-05,173.139576,1],[2114,"2015-02-19",180332.23862690813,188031.81376796283,-0.000713846035986565,-0.000713846035986454,173.015981,1],[2115,"2015-02-20",181413.47651970506,189159.21685265406,0.005995810294541437,0.005995810294541437,174.053352,1],[2116,"2015-02-23",181387.7122372333,189132.3525226791,-0.00014201967222082779,-0.00014201967222082779,174.028633,1],[2117,"2015-02-24",181903.85568854114,189670.53354928226,0.0028455260003101834,0.0028455260003104055,174.523836,1],[2118,"2015-02-25",181749.2699937104,189509.3475694323,-0.00084982088062735,-0.000849820880627572,174.375522,1],[2119,"2015-02-26",181534.5683346365,189285.4788774999,-0.0011813068579659136,-0.0011813068579659136,174.169531,1],[2120,"2015-02-27",180916.22763988667,188640.7371316776,-0.003406187044276976,-0.003406187044276976,173.576277,1],[2121,"2015-03-02",182058.4403410853,189831.71844234347,0.006313489486814872,0.006313489486814872,174.672149,1],[2122,"2015-03-03",181311.27823397648,189052.65504664622,-0.00410396851532413,-0.00410396851532413,173.9553,1],[2123,"2015-03-04",180547.02679576984,188255.7726633577,-0.004215134577675861,-0.00421513457767575,173.222055,1],[2124,"2015-03-05",180744.46610417022,188461.6419607739,0.001093561671462684,0.0010935616714624619,173.411484,1],[2125,"2015-03-06",178202.397877055,185811.03603969226,-0.01406443185735018,-0.01406443185735029,170.97255,1],[2126,"2015-03-09",178940.97258486427,186581.14538325698,0.004144583443365546,0.004144583443365546,171.68116,1],[2127,"2015-03-10",176038.20544543047,183554.4399293142,-0.01622192557412827,-0.01622192557412827,168.896161,1],[2128,"2015-03-11",175625.97796816836,183124.61173650305,-0.002341693249025445,-0.002341693249025556,168.500658,1],[2129,"2015-03-12",177858.8758479087,185452.84678467357,0.012713938482068032,0.012713938482068254,170.642965,1],[2130,"2015-03-13",176765.78611418023,184313.08582562875,-0.006145826169862922,-0.006145826169862922,169.594223,1],[2131,"2015-03-16",179129.90996146636,186778.1497452144,0.013374329383849526,0.013374329383849304,171.862432,1],[2132,"2015-03-17",178597.4495134314,186222.9550414496,-0.0029724820838099575,-0.0029724820838098465,171.351574,1],[2133,"2015-03-18",180744.46610417022,188461.6419607739,0.012021541161915339,0.012021541161915339,173.411484,1],[2134,"2015-03-19",179920.01219193262,187601.9866619404,-0.004561433774478263,-0.004561433774478263,172.620479,1],[2135,"2015-03-20",181507.96709602472,189257.7418561956,0.008825893711023713,0.008825893711023713,174.144009,1],[2136,"2015-03-23",181154.28485709915,188888.95858489,-0.0019485769389860907,-0.0019485769389862018,173.804676,1],[2137,"2015-03-24",180136.3700444143,187827.58226112355,-0.005619049052512426,-0.005619049052512204,172.828059,1],[2138,"2015-03-25",177496.69376175804,185075.2007514866,-0.014653766377136557,-0.014653766377136779,170.295477,1],[2139,"2015-03-26",177074.00068474273,184634.46011329832,-0.00238141380584056,-0.002381413805840449,169.889933,1],[2140,"2015-03-27",177479.44079166392,185057.21113806876,0.0022896648031520694,0.0022896648031522915,170.278924,1],[2141,"2015-03-30",179644.66612930928,187314.88425605252,0.01219986567450948,0.01219986567450948,172.356304,1],[2142,"2015-03-31",178074.66252733345,185677.84682364692,-0.008739494669136039,-0.008739494669136039,170.849997,1],[2143,"2015-04-01",177444.9348514758,185021.23191123304,-0.0035363126169676296,-0.0035363126169677406,170.245818,1],[2144,"2015-04-02",178078.97550928534,185682.3439553042,0.0035731685344542186,0.0035731685344542186,170.854135,1],[2145,"2015-04-06",179282.35688419337,186937.10563464367,0.006757571304902843,0.006757571304902843,172.008694,1],[2146,"2015-04-07",178807.90593918244,186442.3972429905,-0.0026463894900567997,-0.0026463894900569107,171.553492,1],[2147,"2015-04-08",179407.43961451724,187067.52897343723,0.003352948362018715,0.003352948362018715,172.128702,1],[2148,"2015-04-09",180205.38192479065,187899.54071479497,0.004447654523067168,0.00444765452306739,172.894271,1],[2149,"2015-04-10",181188.7907972873,188924.93781172571,0.0054571559516856105,0.0054571559516856105,173.837782,1],[2150,"2015-04-13",180369.28357725454,188070.44041208155,-0.004522946570958863,-0.004522946570958863,173.051523,1],[2151,"2015-04-14",180714.33880998974,188430.22833328383,0.001913048751382318,0.00191304875138254,173.382579,1],[2152,"2015-04-15",181525.22006611878,189275.73146961344,0.004487088636511816,0.004487088636511816,174.160562,1],[2153,"2015-04-16",181473.46115583656,189221.76262935987,-0.0002851334391076321,-0.00028513343910774314,174.110903,1],[2154,"2015-04-17",179385.87366247128,187045.0422283621,-0.011503541509976567,-0.011503541509976678,172.108011,1],[2155,"2015-04-20",181024.88914482342,188754.03811443914,0.00913681467157268,0.009136814671572902,173.68053,1],[2156,"2015-04-21",180809.2296243639,188529.17066368772,-0.0011913252452648848,-0.0011913252452648848,173.47362,1],[2157,"2015-04-22",181697.7476824864,189455.62543021457,0.004914118930590128,0.004914118930589906,174.32609,1],[2158,"2015-04-23",182154.94669968987,189932.34529523857,0.0025162613352940344,0.0025162613352940344,174.76474,1],[2159,"2015-04-24",182577.55430920393,190372.99681675315,0.002320044649738673,0.002320044649738895,175.170202,1],[2160,"2015-04-27",181818.51743085837,189581.55163735087,-0.004157339500013735,-0.004157339500013735,174.44196,1],[2161,"2015-04-28",182396.4861964338,190184.19770951115,0.0031788223429729534,0.0031788223429729534,174.99648,1],[2162,"2015-04-29",181645.98981449078,189401.65767674972,-0.004114642763100029,-0.004114642763100029,174.276432,1],[2163,"2015-04-30",179825.81970958065,187503.77247996826,-0.010020425481283679,-0.010020425481283568,172.530108,1],[2164,"2015-05-01",181775.38552676648,189536.57814720058,0.010841412097186032,0.01084141209718581,174.400578,1],[2165,"2015-05-04",182292.96941815593,190076.26111579273,0.0028473816181961986,0.0028473816181961986,174.897163,1],[2166,"2015-05-05",180205.38192479065,187899.54071479497,-0.011451826694295786,-0.011451826694295675,172.894271,1],[2167,"2015-05-06",179463.51150675135,187125.9949453481,-0.004116805003908874,-0.004116805003909096,172.182499,1],[2168,"2015-05-07",180179.50194850622,187872.55575127382,0.003989615692591153,0.003989615692591375,172.869441,1],[2169,"2015-05-08",182551.76084270736,190346.10205669445,0.013166086422411682,0.013166086422411682,175.145455,1],[2170,"2015-05-11",181676.18173044044,189433.13868513942,-0.0047963334246956535,-0.0047963334246955425,174.305399,1],[2171,"2015-05-12",181137.03188700508,188870.96897147215,-0.00296764186862597,-0.002967641868626081,173.788123,1],[2172,"2015-05-13",181171.5378271932,188906.94819830783,0.00019049633213419348,0.00019049633213419348,173.821229,1],[2173,"2015-05-14",183060.71772790645,190876.78967518333,0.010427575563856983,0.010427575563857205,175.633763,1],[2174,"2015-05-15",183259.1253205585,191083.66859930562,0.00108383488885333,0.00108383488885333,175.824121,1],[2175,"2015-05-18",183828.4670799436,191677.31932136262,0.0031067580312260645,0.0031067580312258425,176.370364,1],[2176,"2015-05-19",183768.08220575762,191614.3562177945,-0.0003284848921669692,-0.0003284848921669692,176.312429,1],[2177,"2015-05-20",183638.68649348192,191479.43574734364,-0.000704125061994243,-0.000704125061994354,176.188283,1],[2178,"2015-05-21",184173.52335496544,192037.10832935365,0.0029124411184595633,0.0029124411184595633,176.701421,1],[2179,"2015-05-22",183733.57730785606,191578.3780777475,-0.0023887583790285216,-0.0023887583790285216,176.279324,1],[2180,"2015-05-26",181758.1325566724,189518.58853378275,-0.010751680667892671,-0.010751680667892671,174.384025,1],[2181,"2015-05-27",183483.41184720836,191317.53140016034,0.00949217108619882,0.00949217108619882,176.039308,1],[2182,"2015-05-28",183276.3782906526,191101.65821272347,-0.0011283502659530376,-0.0011283502659531486,175.840674,1],[2183,"2015-05-29",182137.6937295958,189914.35568182074,-0.0062129368316683475,-0.0062129368316683475,174.748187,1],[2184,"2015-06-01",182508.62893861544,190301.12856654418,0.002036564762757598,0.00203656476275782,175.104073,1],[2185,"2015-06-02",182327.47431605752,190112.23925583976,-0.0009925811377327065,-0.0009925811377328175,174.930268,1],[2186,"2015-06-03",182810.55226725875,190615.94299759617,0.00264950717390966,0.002649507173909882,175.393747,1],[2187,"2015-06-04",181265.7376055514,189005.16998780094,-0.008450358267333091,-0.008450358267333091,173.911607,1],[2188,"2015-06-05",180955.8783067337,188682.0807475564,-0.0017094201193827985,-0.0017094201193829095,173.614319,1],[2189,"2015-06-08",179843.07267967472,187521.76209338612,-0.006149596451200612,-0.006149596451200501,172.546661,1],[2190,"2015-06-09",179817.1937456769,187494.77821665365,-0.00014389730787078836,-0.0001438973078710104,172.521832,1],[2191,"2015-06-10",181973.79207713192,189743.45598453417,0.011993282102406688,0.011993282102406688,174.590935,1],[2192,"2015-06-11",182560.3868066111,190355.09632000903,0.0032235121485544305,0.0032235121485544305,175.153731,1],[2193,"2015-06-12",181162.91186328948,188897.95393499327,-0.007654864057677346,-0.007654864057677457,173.812953,1],[2194,"2015-06-15",180386.535505062,188088.42893871068,-0.004285514900607024,-0.004285514900607024,173.068075,1],[2195,"2015-06-16",181369.94437755866,189113.82603564142,0.0054516755906599546,0.0054516755906599546,174.011586,1],[2196,"2015-06-17",181663.24174229824,189419.64620337886,0.0016171222070235913,0.0016171222070235913,174.292984,1],[2197,"2015-06-18",183552.42268529808,191389.48876704305,0.010399357211073879,0.010399357211073879,176.105519,1],[2198,"2015-06-19",182737.6578692965,190539.93625600226,-0.004438867131699498,-0.004438867131699498,175.32381,1],[2199,"2015-06-22",183673.84073593543,191516.09095675327,0.005123097655703512,0.005123097655703512,176.222011,1],[2200,"2015-06-23",183803.86598931768,191651.66784758132,0.000707913837165286,0.000707913837165064,176.346761,1],[2201,"2015-06-24",182468.93866487758,190259.7436526946,-0.007262781537563989,-0.007262781537563767,175.065993,1],[2202,"2015-06-25",181914.16390301773,189681.28188956514,-0.0030403791786105527,-0.0030403791786106638,174.533726,1],[2203,"2015-06-26",181879.4901546869,189645.1276897481,-0.0001906049951631017,-0.00019060499516287965,174.500459,1],[2204,"2015-06-29",178065.4122337562,185668.20157389864,-0.020970357447598342,-0.020970357447598453,170.841122,1],[2205,"2015-06-30",178438.15164088085,186056.8556898687,0.0020932723679956133,0.0020932723679956133,171.198739,1],[2206,"2015-07-01",179868.431512659,187548.20366255523,0.00801554969397289,0.008015549693973112,172.570991,1],[2207,"2015-07-02",179703.73251094593,187376.47257191007,-0.000915663745594375,-0.000915663745594375,172.412974,1],[2208,"2015-07-06",179192.29915278463,186843.20274346042,-0.002845980720685093,-0.002845980720685093,171.92229,1],[2209,"2015-07-07",180319.18607181308,188018.20391302218,0.006288701715176037,0.006288701715175815,173.003458,1],[2210,"2015-07-08",177293.92836883033,184863.7779637928,-0.016777236903553483,-0.016777236903553483,170.100938,1],[2211,"2015-07-09",177614.65767460212,185198.20132343165,0.0018090258855596453,0.0018090258855596453,170.408655,1],[2212,"2015-07-10",179851.09411735032,187530.12601925235,0.012591508336240231,0.012591508336240231,172.554357,1],[2213,"2015-07-13",181836.14875098836,189599.9357550683,0.01103721188564366,0.01103721188564366,174.458876,1],[2214,"2015-07-14",182624.9689689363,190422.4359216883,0.004338082517509667,0.004338082517509667,175.215693,1],[2215,"2015-07-15",182564.29016992907,190359.16634370564,-0.000332259051704753,-0.00033225905170486403,175.157476,1],[2216,"2015-07-16",184029.2427477514,191886.6674294205,0.00802431064946374,0.00802431064946374,176.562994,1],[2217,"2015-07-17",184185.27305181016,192049.3596984142,0.0008478560348836872,0.0008478560348834652,176.712694,1],[2218,"2015-07-20",184280.62559914822,192148.78347621395,0.0005176990850470631,0.0005176990850470631,176.804178,1],[2219,"2015-07-21",183552.4831379209,191389.5518007879,-0.003951269748840525,-0.003951269748840303,176.105577,1],[2220,"2015-07-22",183223.08617678136,191046.09070628628,-0.001794565540647275,-0.001794565540647386,175.789544,1],[2221,"2015-07-23",182191.55076280437,189970.5122277355,-0.005629942358801432,-0.005629942358801543,174.799859,1],[2222,"2015-07-24",180301.8486765044,188000.12626971933,-0.010372062142224081,-0.010372062142223859,172.986824,1],[2223,"2015-07-27",179252.97795179187,186906.47232144309,-0.005817304328334383,-0.005817304328334383,171.980507,1],[2224,"2015-07-28",181454.7406462093,189202.24281744673,0.012282990885705614,0.012282990885705392,174.092942,1],[2225,"2015-07-29",182702.9841209657,190503.78205618518,0.006879089905896363,0.006879089905896363,175.290543,1],[2226,"2015-07-30",182746.32552466422,190548.97399086496,0.00023722329389985752,0.00023722329390007957,175.332126,1],[2227,"2015-07-31",182468.93866487758,190259.7436526946,-0.0015178792733056001,-0.001517879273305489,175.065993,1],[2228,"2015-08-03",181853.48510401044,189618.01231158245,-0.0033729223470603253,-0.0033729223470603253,174.475509,1],[2229,"2015-08-04",181498.08204990785,189247.43475212652,-0.001954337327653155,-0.001954337327653266,174.134525,1],[2230,"2015-08-05",182096.1992577529,189871.08953672447,0.003295446437172611,0.003295446437172611,174.708376,1],[2231,"2015-08-06",180605.24162925407,188316.473072844,-0.008187747106068954,-0.008187747106068843,173.277908,1],[2232,"2015-08-07",180258.50727280584,187954.93433503952,-0.0019198465854053381,-0.0019198465854053381,172.945241,1],[2233,"2015-08-10",182529.61746388488,190323.0132306773,0.012599184501411065,0.012599184501411065,175.12421,1],[2234,"2015-08-11",180882.62953132731,188605.7044978031,-0.009023127070780346,-0.009023127070780235,173.544042,1],[2235,"2015-08-12",181099.3375921067,188831.6652579908,0.0011980589918494378,0.0011980589918494378,173.751958,1],[2236,"2015-08-13",180873.960833673,188596.66567615166,-0.0012444924505540245,-0.0012444924505541355,173.535725,1],[2237,"2015-08-14",181532.75579823865,189283.5889519436,0.0036422874886423706,0.0036422874886423706,174.167792,1],[2238,"2015-08-17",182546.95381690696,190341.08978719145,0.00558685959571692,0.005586859595716698,175.140843,1],[2239,"2015-08-18",182018.1841057235,189789.7434022276,-0.0028966230338403065,-0.0028966230338403065,174.633526,1],[2240,"2015-08-19",180579.23657857763,188289.35769467842,-0.007905515233082916,-0.007905515233082916,173.252958,1],[2241,"2015-08-20",176808.50110363204,184357.62460029745,-0.020881334678280128,-0.020881334678280017,169.635205,1],[2242,"2015-08-21",171312.76150181296,178627.23555175672,-0.031083005440999067,-0.03108300544099918,164.362433,1],[2243,"2015-08-24",164308.72791847293,171324.15348282136,-0.040884482404808575,-0.04088448240480835,157.64256,1],[2244,"2015-08-25",162332.34302477585,169263.38365544556,-0.01202848393225786,-0.01202848393225786,155.746359,1],[2245,"2015-08-26",166335.32113456505,175762.04102748635,0.02465915316196865,0.03839375789195798,161.726047,0],[2246,"2015-08-27",166335.32113456505,180109.54470279178,0.0,0.024735168355410453,165.726368,0],[2247,"2015-08-28",166335.32113456505,180118.5824376545,0.0,5.017910004512238e-05,165.734684,0],[2248,"2015-08-31",166335.32113456505,178663.3897515738,0.0,-0.008079081382868392,164.3957,0],[2249,"2015-09-01",166335.32113456505,173330.69364065462,0.0,-0.029847727160747017,159.488862,0],[2250,"2015-09-02",166335.32113456505,176620.69539392344,0.0,0.01898106840840086,162.516131,0],[2251,"2015-09-03",166335.32113456505,176747.23454988882,0.0,0.000716445803155441,162.632565,0],[2252,"2015-09-04",166335.32113456505,174071.84767277777,0.0,-0.015136796249877849,160.170829,0],[2253,"2015-09-08",166335.32113456505,178446.46672624882,0.0,0.02513111173321092,164.1961,0],[2254,"2015-09-09",166335.32113456505,176060.31127409686,0.0,-0.01337182795450087,162.000498,0],[2255,"2015-09-10",166335.32113456505,177018.38833154502,0.0,0.005441754876580829,162.882065,0],[2256,"2015-09-11",166335.32113456505,177822.81194165087,0.0,0.004544294057175602,163.622249,0],[2257,"2015-09-14",166335.32113456505,177163.00404402454,0.0,-0.003710479495976249,163.015132,0],[2258,"2015-09-15",166335.32113456505,179377.42840553133,0.0,0.012499361102256579,165.052717,0],[2259,"2015-09-16",166335.32113456505,180932.0448694118,0.0,0.008666734035041701,166.483185,0],[2260,"2015-09-17",166335.32113456505,180525.3141969275,0.0,-0.002247974772947803,166.108935,0],[2261,"2015-09-18",166335.32113456505,177575.65010742488,0.0,-0.016339337796609232,163.394825,0],[2262,"2015-09-21",166335.32113456505,178493.28341004116,0.0,0.005167562681376303,164.239178,0],[2263,"2015-09-22",166335.32113456505,176176.48681298058,0.0,-0.012979741045708426,162.107396,0],[2264,"2015-09-23",166335.32113456505,175894.83682602085,0.0,-0.001598680913978745,161.848238,0],[2265,"2015-09-24",166335.32113456505,175258.85351036434,0.0,-0.0036157020133886775,161.263043,0],[2266,"2015-09-25",166335.32113456505,175213.42574253574,0.0,-0.00025920384002686703,161.221243,0],[2267,"2015-09-28",166335.32113456505,170816.0547675458,0.0,-0.02509722617632948,157.175037,0],[2268,"2015-09-29",166335.32113456505,170915.99585676866,0.0,0.0005850801867472999,157.266997,0],[2269,"2015-09-30",166335.32113456505,174104.9979886169,0.0,0.018658301207341133,160.201332,0],[2270,"2015-10-01",166335.32113456505,174559.27131974782,0.0,0.0026091917887423044,160.619328,0],[2271,"2015-10-02",166335.32113456505,177166.80345733385,0.0,0.01493780374924758,163.018628,0],[2272,"2015-10-05",166335.32113456505,180319.46446170792,0.0,0.017794874337919042,165.919524,0],[2273,"2015-10-06",166335.32113456505,179701.65225318284,0.0,-0.0034262092024806012,165.351049,0],[2274,"2015-10-07",166335.32113456505,181173.4988893642,0.0,0.008190501410124229,166.705357,0],[2275,"2015-10-08",166335.32113456505,182808.8854897284,0.0,0.009026632539469004,168.210145,0],[2276,"2015-10-09",166335.32113456505,182917.91104572825,0.0,0.0005963909013930735,168.310464,0],[2277,"2015-10-12",166335.32113456505,183090.5343898994,0.0,0.0009437202906170672,168.469302,0],[2278,"2015-10-13",166335.32113456505,181936.678868152,0.0,-0.006302103631912637,167.407591,0],[2279,"2015-10-14",166335.32113456505,181064.47333336432,0.0,-0.004794006025688469,166.605038,0],[2280,"2015-10-15",166335.32113456505,183844.6299019102,0.0,0.015354511668488557,169.163177,0],[2281,"2015-10-16",166335.32113456505,184680.49322243503,0.0,0.004546574577515949,169.93229,0],[2282,"2015-10-19",166335.32113456505,184771.34767130346,0.0,0.0004919547662187718,170.015889,0],[2283,"2015-10-20",166335.32113456505,184535.1254521723,0.0,-0.001278456979982523,169.798531,0],[2284,"2015-10-21",166335.32113456505,183390.3554839906,0.0,-0.006203534234345054,168.74518,0],[2285,"2015-10-22",166335.32113456505,186488.5031669704,0.0,0.016893732905437497,171.595916,0],[2286,"2015-10-23",166335.32113456505,188532.73533063693,0.0,0.010961706104940294,173.4769,0],[2287,"2015-10-26",166335.32113456505,188069.3764459403,0.0,-0.0024577105078544825,173.050544,0],[2288,"2015-10-27",166335.32113456505,187705.95756367783,0.0,-0.0019323660721920488,172.716147,0],[2289,"2015-10-28",167734.51328646767,189841.0441762128,0.00841187633726137,0.011374634243085602,174.68073,1],[2290,"2015-10-29",167638.18349303032,189732.0186202129,-0.0005742991799954078,-0.0005742991799955188,174.580411,1],[2291,"2015-10-30",166915.70860189802,188914.32532003082,-0.004309727510035555,-0.004309727510035444,173.828017,1],[2292,"2015-11-02",168890.47272818538,191149.35302178864,0.011830906406761654,0.011830906406761654,175.88456,1],[2293,"2015-11-03",169380.15021841295,191703.56744214246,0.0028993790017726173,0.0028993790017728394,176.394516,1],[2294,"2015-11-04",168866.39003976734,191122.0963610915,-0.0030331781969913374,-0.0030331781969913374,175.85948,1],[2295,"2015-11-05",168697.8131413107,190931.30190978892,-0.0009982856767231096,-0.0009982856767232207,175.683922,1],[2296,"2015-11-06",168609.50995044457,190831.36082056604,-0.0005234400447868826,-0.0005234400447868826,175.591962,1],[2297,"2015-11-09",167036.12108375342,189050.60753672785,-0.009331554709776313,-0.009331554709776424,173.953416,1],[2298,"2015-11-10",167421.44121773756,189486.71084751602,0.0023068072431526865,0.0023068072431529085,174.354693,1],[2299,"2015-11-11",166763.1868290534,188741.70197585967,-0.003931720954594375,-0.003931720954594375,173.669179,1],[2300,"2015-11-12",164435.21282000587,186106.9131775765,-0.013959759664666893,-0.013959759664666782,171.244799,1],[2301,"2015-11-13",162588.88873837987,184017.25324608138,-0.011228276778204593,-0.011228276778204593,169.322015,1],[2302,"2015-11-16",165061.3579177008,186815.5809217587,0.015206876672239078,0.015206876672238856,171.896874,1],[2303,"2015-11-17",164940.94543584544,186679.2987050617,-0.0007295013404373663,-0.0007295013404373663,171.771475,1],[2304,"2015-11-18",167557.90882520497,189641.16417134448,0.015866062744119613,0.015866062744119835,174.496812,1],[2305,"2015-11-19",167413.41365493156,189477.62529395032,-0.0008623595942830464,-0.0008623595942830464,174.346333,1],[2306,"2015-11-20",168024.14506385115,190168.84790585542,0.003648043460713346,0.003648043460713346,174.982356,1],[2307,"2015-11-23",167830.843079905,189950.06973221267,-0.001150441705105476,-0.001150441705105476,174.781049,1],[2308,"2015-11-24",168055.61291800375,190204.4630584753,0.0013392641899065971,0.0013392641899065971,175.015127,1],[2309,"2015-11-25",168031.5302295857,190177.20639777812,-0.00014330189869826704,-0.00014330189869826704,174.990047,1],[2310,"2015-11-27",168224.19077669518,190395.25859656656,0.001146573781993343,0.001146573781993343,175.190686,1],[2311,"2015-11-30",167525.79857398092,189604.8219570816,-0.004151556321892569,-0.004151556321892569,174.463372,1],[2312,"2015-12-01",169123.27012909015,191412.83190161697,0.009535674915190917,0.009535674915190695,176.126998,1],[2313,"2015-12-02",167396.55577303894,189458.54563146233,-0.010209797591621883,-0.010209797591621772,174.328777,1],[2314,"2015-12-03",165053.33035489477,186806.495368193,-0.01399805036204671,-0.01399805036204671,171.888514,1],[2315,"2015-12-04",168272.35519329648,190449.77083117215,0.019502937817008625,0.019502937817008625,175.240845,1],[2316,"2015-12-07",167252.86335904614,189295.91530942474,-0.006058581833476073,-0.006058581833475962,174.179134,1],[2317,"2015-12-08",166128.2114122718,188023.04012275513,-0.0067242612424518455,-0.0067242612424518455,173.007908,1],[2318,"2015-12-09",164836.58711936726,186561.18650870738,-0.007774864256493985,-0.007774864256493985,171.662795,1],[2319,"2015-12-10",165262.04506738152,187042.71758732418,0.0025810892802953234,0.0025810892802953234,172.105872,1],[2320,"2015-12-11",162059.07439435707,183417.61214468774,-0.019381163241193766,-0.019381163241193766,168.77026,1],[2321,"2015-12-14",162878.52051576335,184345.05697572397,0.00505646551708816,0.005056465517087938,169.623641,1],[2322,"2015-12-15",164588.37698992193,186280.26358339065,0.01049774070113263,0.01049774070113263,171.404306,1],[2323,"2015-12-16",166995.98422995812,189005.18085568797,0.014628051409630194,0.014628051409630194,173.911617,1],[2324,"2015-12-17",164451.26794561787,186125.0842847079,-0.015238188487431525,-0.015238188487431525,171.261519,1],[2325,"2015-12-18",161521.8489582605,182809.58320807636,-0.017813295233005455,-0.017813295233005566,168.210787,1],[2326,"2015-12-21",162853.61970730816,184316.87437105103,0.008245143041866854,0.008245143041866854,169.597709,1],[2327,"2015-12-22",164331.39031453797,185989.40740931904,0.009074226350545889,0.009074226350545667,171.136677,1],[2328,"2015-12-23",166366.35444022695,188292.5691552988,0.012383295253535875,0.012383295253535875,173.255913,1],[2329,"2015-12-24",166091.79546827002,187981.8247479434,-0.0016503275129201578,-0.0016503275129201578,172.969984,1],[2330,"2015-12-28",165712.25882839834,187552.2671655196,-0.002285101674057044,-0.002285101674057044,172.57473,1],[2331,"2015-12-29",167480.73955667566,189553.8243971449,0.010671996995156974,0.010671996995156974,174.416447,1],[2332,"2015-12-30",166293.67715002378,188210.3133786567,-0.007087754745972896,-0.007087754745973007,173.180226,1],[2333,"2015-12-31",164630.17504989597,186327.5704088885,-0.010003399579811223,-0.010003399579811112,171.447835,1],[2334,"2016-01-04",162328.08224901956,183722.07382654512,-0.01398341950483073,-0.01398341950483084,169.050408,1],[2335,"2016-01-05",162603.28649875228,184033.54855590966,0.0016953582271153067,0.0016953582271153067,169.337009,1],[2336,"2016-01-06",160552.17218420753,181712.10811071674,-0.012614224218404635,-0.012614224218404746,167.200954,1],[2337,"2016-01-07",156700.27676367393,177352.55303547235,-0.023991549713286875,-0.023991549713286764,163.189544,1],[2338,"2016-01-08",154982.6711947971,175408.57604296412,-0.010961088291294052,-0.010961088291294052,161.400809,1],[2339,"2016-01-11",155704.59016856295,175579.48443456032,0.004658062531768259,0.000974344558582585,161.558069,0],[2340,"2016-01-12",155704.59016856295,176996.84274548758,0.0,0.008072459692496148,162.86224,0],[2341,"2016-01-13",155704.59016856295,172581.71907701722,0.0,-0.024944646469310716,158.799699,0],[2342,"2016-01-14",155704.59016856295,175414.97288127607,0.0,0.01641688250303308,161.406695,0],[2343,"2016-01-15",155704.59016856295,171649.48694173968,0.0,-0.021466160372096255,157.941913,0],[2344,"2016-01-19",155704.59016856295,171877.97557245297,0.0,0.0013311349470612743,158.152155,0],[2345,"2016-01-20",155704.59016856295,169675.34938911718,0.0,-0.012815057752453507,156.125426,0],[2346,"2016-01-21",155704.59016856295,170625.86022360783,0.0,0.0056019382774974424,157.000031,0],[2347,"2016-01-22",155704.59016856295,174126.30013400465,0.0,0.02051529531226648,160.220933,0],[2348,"2016-01-25",155704.59016856295,171494.11528145632,0.0,-0.01511652662764118,157.798949,0],[2349,"2016-01-26",155704.59016856295,173833.83442586235,0.0,0.013643145367210341,159.951823,0],[2350,"2016-01-27",155704.59016856295,171941.952649882,0.0,-0.010883277022731841,158.211023,0],[2351,"2016-01-28",155704.59016856295,172837.62629994453,0.0,0.005209162954467272,159.03517,0],[2352,"2016-01-29",155704.59016856295,177051.67992991564,0.0,0.02438157547163944,162.912698,0],[2353,"2016-02-01",155704.59016856295,176986.97253047753,0.0,-0.0003654718185318595,162.853158,0],[2354,"2016-02-02",155704.59016856295,173797.2770274361,0.0,-0.0180222050099883,159.918185,0],[2355,"2016-02-03",155704.59016856295,174839.18244478112,0.0,0.005994946728541395,160.876886,0],[2356,"2016-02-04",155704.59016856295,175113.36836692155,0.0,0.0015682178234104338,161.129176,0],[2357,"2016-02-05",155704.59016856295,171777.44109659773,0.0,-0.01905010052307332,158.059649,0],[2358,"2016-02-08",155704.59016856295,169465.14054440573,0.0,-0.013461025716943187,155.932004,0],[2359,"2016-02-09",155704.59016856295,169474.27935061796,0.0,5.3927351565397075e-05,155.940413,0],[2360,"2016-02-10",155704.59016856295,169328.04758333552,0.0,-0.0008628552240657061,155.805859,0],[2361,"2016-02-11",155704.59016856295,167125.420313211,0.0,-0.013008047405970724,153.779129,0],[2362,"2016-02-12",155704.59016856295,170571.0230391797,0.0,0.02061686797562734,156.949573,0],[2363,"2016-02-16",155704.59016856295,173449.97413486574,0.0,0.0168783128833363,159.598617,0],[2364,"2016-02-17",155704.59016856295,176283.22793912457,0.0,0.016334702950464797,162.205613,0],[2365,"2016-02-18",155704.59016856295,175561.20573534718,0.0,-0.004095807707961474,161.54125,0],[2366,"2016-02-19",155704.59016856295,175478.94995870505,0.0,-0.0004685304836998805,161.465563,0],[2367,"2016-02-22",155704.59016856295,178019.7391416103,0.0,0.01447916792015902,163.80345,0],[2368,"2016-02-23",155704.59016856295,175771.41458005863,0.0,-0.01262963631107894,161.734672,0],[2369,"2016-02-24",155704.59016856295,176575.69364726686,0.0,0.004575710271944811,162.474723,0],[2370,"2016-02-25",155704.59016856295,178714.34275317367,0.0,0.01211179784562555,164.442584,0],[2371,"2016-02-26",155704.59016856295,178302.33354795387,0.0,-0.0023054064876529834,164.063477,0],[2372,"2016-02-29",155704.59016856295,176904.71675383538,0.0,-0.007838466083466056,162.777471,0],[2373,"2016-03-01",155704.59016856295,181063.20179058058,0.0,0.023506920070038406,166.603868,0],[2374,"2016-03-02",155704.59016856295,181876.61966400102,0.0,0.0044924527202454545,167.352328,0],[2375,"2016-03-03",155704.59016856295,182584.93311506574,0.0,0.0038944722657219266,168.004077,0],[2376,"2016-03-04",155704.59016856295,183183.57219727428,0.0,0.003278688290403897,168.55491,0],[2377,"2016-03-07",155704.59016856295,183329.8050513454,0.0,0.0007982858523669645,168.689465,0],[2378,"2016-03-08",155704.59016856295,181328.24781972013,0.0,-0.010917795014644294,166.847748,0],[2379,"2016-03-09",155704.59016856295,182223.9225565714,0.0,0.004939521269414993,167.671896,0],[2380,"2016-03-10",155704.59016856295,182370.15432385384,0.0,0.0008024839177580567,167.80645,0],[2381,"2016-03-11",155704.59016856295,185313.08249696885,0.0,0.01613711511089111,170.514362,0],[2382,"2016-03-14",155704.59016856295,185075.45506004337,0.0,-0.0012823025429377077,170.295711,0],[2383,"2016-03-15",155704.59016856295,184773.85054568885,0.0,-0.0016296300028367794,170.018192,0],[2384,"2016-03-16",155704.59016856295,185843.17564203663,0.0,0.005787210112198071,171.002123,0],[2385,"2016-03-17",155704.59016856295,187022.17402045184,0.0,0.006344049892292869,172.086969,0],[2386,"2016-03-18",155704.59016856295,187756.73885266247,0.0,0.003927688446880628,172.762873,0],[2387,"2016-03-21",156006.38196593724,188023.15206199168,0.0019382331442352463,0.001418927549323712,173.008011,1],[2388,"2016-03-22",155922.5364761793,187922.09918792458,-0.0005374491011288507,-0.0005374491011287397,172.915028,1],[2389,"2016-03-23",154892.91047145007,186681.1658080552,-0.006603445710918865,-0.006603445710918976,171.773193,1],[2390,"2016-03-24",154824.91918515865,186599.22085298243,-0.00043895673523386414,-0.00043895673523397516,171.697792,1],[2391,"2016-03-28",154916.38789389652,186709.4614387534,0.0005907880283049227,0.0005907880283049227,171.799229,1],[2392,"2016-03-29",156349.99671291388,188437.28593912782,0.009254081111155665,0.009254081111155665,173.389073,1],[2393,"2016-03-30",157035.39749997214,189263.34968590838,0.004383759523300723,0.004383759523300501,174.149169,1],[2394,"2016-03-31",156654.2807357069,188804.0173533602,-0.0024269481297380935,-0.0024269481297380935,173.726518,1],[2395,"2016-04-01",157721.40785599544,190090.14810185286,0.00681198825385998,0.00681198825385998,174.909941,1],[2396,"2016-04-04",157210.7107967387,189474.64205895778,-0.0032379691900987773,-0.0032379691900986662,174.343588,1],[2397,"2016-04-05",155639.90026720837,187581.4583101099,-0.009991752607500626,-0.009991752607500737,172.60159,1],[2398,"2016-04-06",157340.29109173018,189630.81576930467,0.010925160075292428,0.010925160075292428,174.48729,1],[2399,"2016-04-07",155457.5733204269,187361.7128945206,-0.011965897344156096,-0.011965897344155985,172.399393,1],[2400,"2016-04-08",155876.19210198068,187866.2436824808,0.0026928169056834594,0.0026928169056834594,172.863633,1],[2401,"2016-04-11",155511.0061881672,187426.11164596677,-0.0023427946814004175,-0.0023427946814006395,172.458649,1],[2402,"2016-04-12",156959.17432746495,189171.48343675648,0.009312319267907432,0.009312319267907432,174.064639,1],[2403,"2016-04-13",158545.23039322594,191083.0415222234,0.01010489557273031,0.01010489557273031,175.823544,1],[2404,"2016-04-14",158552.24223978238,191091.49239118595,4.422615892663018e-05,4.422615892663018e-05,175.83132,1],[2405,"2016-04-15",158376.9289430158,190880.2000181366,-0.0011057131346111637,-0.0011057131346110527,175.636901,1],[2406,"2016-04-18",159489.18039784362,192220.71584695647,0.007022812364469999,0.007022812364469999,176.870366,1],[2407,"2016-04-19",159992.86470881468,192827.76993410033,0.0031581095953632232,0.0031581095953632232,177.428942,1],[2408,"2016-04-20",160145.31105382906,193011.50243240414,0.0009528321484326696,0.0009528321484328917,177.598002,1],[2409,"2016-04-21",159283.98649930998,191973.41055662156,-0.005378393840264062,-0.005378393840264173,176.64281,1],[2410,"2016-04-22",159283.98649930998,191973.41055662156,0.0,0.0,176.64281,1],[2411,"2016-04-25",159009.58307828408,191642.69205967474,-0.0017227307468669073,-0.0017227307468670183,176.338502,1],[2412,"2016-04-26",159245.26534409137,191926.7427628817,0.0014821890683862637,0.0014821890683862637,176.599869,1],[2413,"2016-04-27",159573.63545656658,192322.50339018748,0.002062040034695345,0.002062040034695567,176.964025,1],[2414,"2016-04-28",158123.48621813246,190574.743924615,-0.00908764931177386,-0.009087649311773971,175.355838,1],[2415,"2016-04-29",157272.29980543873,189548.8708142319,-0.005383048609992724,-0.005383048609992724,174.411889,1],[2416,"2016-05-02",158521.7529707795,191054.74589152518,0.007944521488440381,0.007944521488440381,175.797508,1],[2417,"2016-05-03",157141.50037251716,189391.2277655571,-0.008707023310023265,-0.008707023310023265,174.266835,1],[2418,"2016-05-04",156265.54165419092,188335.4983958968,-0.005574330881719325,-0.005574330881719325,173.295414,1],[2419,"2016-05-05",156235.05238518806,188298.75189623606,-0.00019511191450216625,-0.00019511191450216625,173.261602,1],[2420,"2016-05-06",156806.7270807213,188987.749851664,0.0036590680951915644,0.0036590680951917864,173.895578,1],[2421,"2016-05-09",156935.6969050185,189143.1878060583,0.0008224763484210307,0.0008224763484210307,174.038603,1],[2422,"2016-05-10",158887.6251005433,191495.70497424298,0.012437757846171404,0.012437757846171404,176.203253,1],[2423,"2016-05-11",157401.26962973594,189704.3087686262,-0.009354759188242578,-0.009354759188242578,174.554914,1],[2424,"2016-05-12",157447.00353324026,189759.42851811735,0.00029055612837125544,0.00029055612837125544,174.605632,1],[2425,"2016-05-13",156074.9828211937,188105.83168622837,-0.008714174809664743,-0.008714174809664854,173.084088,1],[2426,"2016-05-16",157614.69541448532,189961.5353530402,0.009865210717694417,0.009865210717694639,174.791599,1],[2427,"2016-05-17",156144.19324541523,188189.24597962902,-0.00932972756888606,-0.00932972756888606,173.160841,1],[2428,"2016-05-18",156189.31757995448,188243.6310599562,0.00028899143542493455,0.00028899143542493455,173.210883,1],[2429,"2016-05-19",155648.1321534241,187591.37960418902,-0.0034649323968865,-0.0034649323968865,172.610719,1],[2430,"2016-05-20",156631.41378395472,188776.4574786146,0.006317336526476147,0.006317336526476147,173.701159,1],[2431,"2016-05-23",156417.98799920533,188519.23089420062,-0.001362598852895358,-0.001362598852895247,173.464474,1],[2432,"2016-05-24",158445.5297982723,190962.8796423733,0.012962331410868666,0.012962331410868666,175.712978,1],[2433,"2016-05-25",159520.27923581155,192258.19701578116,0.006783084627932423,0.006783084627932201,176.904854,1],[2434,"2016-05-26",159566.01313931585,192313.3167652723,0.0002866964860104293,0.0002866964860104293,176.955572,1],[2435,"2016-05-27",160252.02349533915,193140.11518121677,0.004299226022676628,0.004299226022676406,177.716344,1],[2436,"2016-05-31",159947.1299035811,192772.64909782048,-0.0019025880928542627,-0.0019025880928542627,177.378223,1],[2437,"2016-06-01",160274.8904470913,193167.67505596235,0.002049180524263061,0.002049180524263061,177.741703,1],[2438,"2016-06-02",160762.72055459587,193755.6212241119,0.003043708881308449,0.003043708881308671,178.282697,1],[2439,"2016-06-03",160282.51276434204,193176.86168087754,-0.0029870593667313816,-0.0029870593667314926,177.750156,1],[2440,"2016-06-06",161098.1034153568,194159.83380716894,0.005088456856262802,0.005088456856262802,178.65463,1],[2441,"2016-06-07",161349.6407863598,194462.99351615892,0.0015613925035136145,0.0015613925035138365,178.93358,1],[2442,"2016-06-08",161875.58157838872,195096.8717220957,0.003259634105571285,0.003259634105571285,179.516838,1],[2443,"2016-06-09",161654.5334763886,194830.45851276652,-0.0013655432143919732,-0.0013655432143918622,179.2717,1],[2444,"2016-06-10",160122.4441020769,192983.94255765856,-0.009477552787194088,-0.009477552787193977,177.572643,1],[2445,"2016-06-13",158887.01553157825,191494.97030507907,-0.007715524063016899,-0.007715524063016899,176.202577,1],[2446,"2016-06-14",158575.10919153455,191119.05226593153,-0.0019630700406837454,-0.0019630700406838564,175.856679,1],[2447,"2016-06-15",158354.06199126365,190852.640143391,-0.0013939589977132183,-0.0013939589977132183,175.611542,1],[2448,"2016-06-16",158826.64656253753,191422.2119749215,0.0029843539555047816,0.0029843539555050036,176.135629,1],[2449,"2016-06-17",158235.47828433232,190709.71982128976,-0.003722097588784834,-0.003722097588784945,175.480035,1],[2450,"2016-06-20",159254.52339818023,191937.90082250602,0.006440054562332653,0.006440054562332653,176.610136,1],[2451,"2016-06-21",159706.58100507513,192482.73299597786,0.00283858566305617,0.002838585663055948,177.111459,1],[2452,"2016-06-22",159446.07323161027,192168.76191296018,-0.0016311649264884043,-0.0016311649264884043,176.822561,1],[2453,"2016-06-23",161522.47252426276,194671.29504669478,0.013022580302973763,0.013022580302973985,179.125247,1],[2454,"2016-06-24",155638.06254302085,187579.2434347311,-0.03643090580078878,-0.03643090580078878,172.599552,1],[2455,"2016-06-27",152933.37889498856,184319.4848375181,-0.017378034677633325,-0.017378034677633325,169.600111,1],[2456,"2016-06-28",155691.46655542552,187643.60740893873,0.01803456956463889,0.01803456956463889,172.658776,1],[2457,"2016-06-29",158342.7461910532,190839.0020319441,0.01702906199219223,0.01702906199219223,175.598993,1],[2458,"2016-06-30",160499.5968646109,193438.4973670638,0.01362140499290887,0.01362140499290887,177.990898,1],[2459,"2016-07-01",160841.1682931338,193850.16858099666,0.0021281762396636594,0.0021281762396638815,178.369694,1],[2460,"2016-07-05",159683.59502506352,192455.02966512338,-0.007196996144423595,-0.007196996144423484,177.085968,1],[2461,"2016-07-06",160641.34419221376,193609.33511739425,0.005997793117069383,0.005997793117069383,178.148093,1],[2462,"2016-07-07",160538.67330114942,193485.59335555308,-0.000639131174982488,-0.000639131174982599,178.034233,1],[2463,"2016-07-08",162932.27929830793,196370.43267243754,0.014909840401311936,0.014909840401312158,180.688695,1],[2464,"2016-07-11",163506.9287985981,197063.0159438001,0.0035269223677774075,0.0035269223677774075,181.32597,1],[2465,"2016-07-12",164694.53776586437,198494.35470461598,0.0072633556020682555,0.0072633556020682555,182.643005,1],[2466,"2016-07-13",164671.5517858528,198466.65137376147,-0.00013956734888354028,-0.00013956734888376232,182.617514,1],[2467,"2016-07-14",165590.99098631702,199574.78460794155,0.005583473225903024,0.005583473225903246,183.637154,1],[2468,"2016-07-15",165368.79317953816,199306.9857430147,-0.0013418471950398247,-0.0013418471950398247,183.390741,1],[2469,"2016-07-18",165812.57561721388,199841.84445654965,0.002683592406663493,0.002683592406663493,183.882887,1],[2470,"2016-07-19",165644.62493967742,199639.4257132687,-0.001012894690956223,-0.0010128946909563341,183.696633,1],[2471,"2016-07-20",166330.3737942216,200465.908960489,0.004139879907325117,0.004139879907325339,184.457115,1],[2472,"2016-07-21",165702.09034057104,199708.6845837993,-0.0037773224415875717,-0.0037773224415875717,183.760361,1],[2473,"2016-07-22",166449.13424008363,200609.04229317626,0.00450835531390803,0.00450835531390803,184.588818,1],[2474,"2016-07-25",165997.0766331887,200064.2101197044,-0.0027158904067526857,-0.0027158904067525746,184.087495,1],[2475,"2016-07-26",166073.69656656074,200156.55455588605,0.0004615739923019557,0.0004615739923017337,184.172465,1],[2476,"2016-07-27",165897.4707198051,199944.16235266824,-0.0010611303921027604,-0.0010611303921026494,183.977034,1],[2477,"2016-07-28",166089.02055323514,200175.0234431224,0.0011546278107732455,0.0011546278107732455,184.189459,1],[2478,"2016-07-29",166357.19032003722,200498.22896975826,0.0016146146560971353,0.0016146146560971353,184.486854,1],[2479,"2016-08-01",166219.2744399676,200332.00898463125,-0.0008290346801620441,-0.0008290346801621551,184.333908,1],[2480,"2016-08-02",165153.6441902145,199047.68230538725,-0.006410990863384924,-0.006410990863384813,183.152145,1],[2481,"2016-08-03",165636.9629463402,199630.19126965053,0.002926479512429525,0.002926479512429525,183.688136,1],[2482,"2016-08-04",165812.95885214012,199842.30634174886,0.0010625400434136623,0.0010625400434136623,183.883312,1],[2483,"2016-08-05",167169.36161378064,201477.079993284,0.008180318179172419,0.008180318179172197,185.387536,1],[2484,"2016-08-08",167069.75570039699,201357.0322262478,-0.0005958383307927972,-0.0005958383307926862,185.277075,1],[2485,"2016-08-09",167169.36161378064,201477.079993284,0.0005961935657718964,0.0005961935657716744,185.387536,1],[2486,"2016-08-10",166755.61397357172,200978.42003790295,-0.0024750207586772266,-0.0024750207586771156,184.928698,1],[2487,"2016-08-11",167529.4753006291,201911.09884333782,0.004640691300384248,0.004640691300384248,185.786895,1],[2488,"2016-08-12",167383.89742722228,201735.64441459265,-0.0008689687181648864,-0.0008689687181649974,185.625452,1],[2489,"2016-08-15",167866.603007466,202317.41436253718,0.002883823280872111,0.002883823280872111,186.160763,1],[2490,"2016-08-16",167000.79776036218,201273.9222336843,-0.005157698026839297,-0.005157698026839186,185.200602,1],[2491,"2016-08-17",167314.93948718745,201652.53442202916,0.0018810791986518804,0.0018810791986518804,185.548979,1],[2492,"2016-08-18",167690.37716071034,202105.02215931934,0.0022438980922658835,0.0022438980922658835,185.965332,1],[2493,"2016-08-19",167445.1933739199,201809.519963538,-0.001462121983036968,-0.001462121983037079,185.693428,1],[2494,"2016-08-22",167437.5313805827,201800.28551991982,-4.5758216063562784e-05,-4.575821606367381e-05,185.684931,1],[2495,"2016-08-23",167774.65908741957,202206.60103911918,0.0020134536388416446,0.0020134536388416446,186.058799,1],[2496,"2016-08-24",166916.51583365296,201172.34335388447,-0.0051148561912408574,-0.0051148561912408574,185.107135,1],[2497,"2016-08-25",166801.58593359494,201033.82669961196,-0.0006885472026779693,-0.0006885472026780803,184.97968,1],[2498,"2016-08-26",166487.44420676967,200655.2145112671,-0.0018833257793503533,-0.0018833257793504643,184.631303,1],[2499,"2016-08-29",167307.89066973227,201644.03899472975,0.004927978003816502,0.004927978003816724,185.541162,1],[2500,"2016-08-30",167031.44573371098,201310.86000815697,-0.0016523126011253053,-0.0016523126011251943,185.23459,1],[2501,"2016-08-31",166556.40214680447,200738.3245038306,-0.0028440368507846037,-0.0028440368507847147,184.707776,1],[2502,"2016-09-01",166564.06414014168,200747.55894744876,4.6002394614941267e-05,4.6002394614941267e-05,184.716273,1],[2503,"2016-09-02",167314.93948718745,201652.53442202916,0.004508027292213557,0.004508027292213779,185.548979,1],[2504,"2016-09-06",167821.2442233248,202262.74671714692,0.003026058149314892,0.00302605814931467,186.110461,1],[2505,"2016-09-07",167805.3070607684,202243.53881359185,-9.496510784523515e-05,-9.496510784523515e-05,186.092787,1],[2506,"2016-09-08",167422.2073939083,201781.81663268348,-0.0022830008989010997,-0.0022830008989010997,185.667937,1],[2507,"2016-09-09",163414.98487855165,196952.20262038207,-0.023934832646952953,-0.02393483264695284,181.224006,1],[2508,"2016-09-12",165759.55483973544,199777.9423675412,0.014347337625899126,0.014347337625899126,183.824088,1],[2509,"2016-09-13",163376.67491186564,196906.03040229125,-0.014375520796817365,-0.014375520796817254,181.181521,1],[2510,"2016-09-14",163315.37896516803,196832.15485334588,-0.00037518174935735615,-0.0003751817493574672,181.113545,1],[2511,"2016-09-15",164947.38354599205,198799.0913440155,0.009992963254073617,0.009992963254073617,182.923406,1],[2512,"2016-09-16",164309.8194950217,198030.6817379839,-0.003865257133906508,-0.003865257133906619,182.21636,1],[2513,"2016-09-19",164340.62256579945,198067.80644011364,0.0001874694456631687,0.00018746944566339074,182.25052,1],[2514,"2016-09-20",164348.3233334939,198077.0876156461,4.685857686448358e-05,4.685857686448358e-05,182.25906,1],[2515,"2016-09-21",166196.49134903456,200304.55018123516,0.01124543273733547,0.01124543273733547,184.308642,1],[2516,"2016-09-22",167243.78583645757,201566.77809897132,0.006301543906986229,0.006301543906986229,185.470071,1],[2517,"2016-09-23",166327.40259638167,200462.32799170923,-0.005479326095691239,-0.005479326095691239,184.45382,1],[2518,"2016-09-26",164979.78087406303,198838.137488574,-0.008102223093021221,-0.008102223093021332,182.959334,1],[2519,"2016-09-27",166003.9739601319,200072.52296650156,0.006207991552920511,0.006207991552920733,184.095144,1],[2520,"2016-09-28",166827.94798787445,201065.59896737436,0.004963580136584156,0.004963580136584156,185.008915,1],[2521,"2016-09-29",165318.6110457017,199246.50486484656,-0.009047266722254865,-0.009047266722254976,183.33509,1],[2522,"2016-09-30",166566.12459145102,200750.0422596375,0.007546116785390078,0.007546116785390078,184.718558,1],[2523,"2016-10-03",166165.6882782568,200267.42547910538,-0.0024040681391633845,-0.0024040681391634955,184.274482,1],[2524,"2016-10-04",165318.6110457017,199246.50486484656,-0.0050977866810663075,-0.0050977866810663075,183.33509,1],[2525,"2016-10-05",166050.17766456932,200128.20893290747,0.004425192144067669,0.004425192144067891,184.146383,1],[2526,"2016-10-06",166165.6882782568,200267.42547910538,0.0006956367967327903,0.0006956367967325683,184.274482,1],[2527,"2016-10-07",165595.83687924323,199580.625010437,-0.0034294167762198846,-0.0034294167762196626,183.642528,1],[2528,"2016-10-10",166458.31474545802,200620.10688897202,0.005208330610652512,0.005208330610652512,184.598999,1],[2529,"2016-10-11",164356.02410118832,198086.3687911785,-0.012629532189392001,-0.01262953218939189,182.2676,1],[2530,"2016-10-12",164571.64379317436,198346.23953250947,0.0013119062301805151,0.0013119062301805151,182.506718,1],[2531,"2016-10-13",164032.59456320934,197696.56267918213,-0.003275468467960785,-0.003275468467960785,181.908923,1],[2532,"2016-10-14",164117.302106119,197798.65452325027,0.0005164067735148326,0.0005164067735148326,182.002862,1],[2533,"2016-10-17",163547.45070710542,197111.8540545819,-0.003472220123659442,-0.003472220123659331,181.370908,1],[2534,"2016-10-18",164571.64379317436,198346.23953250947,0.006262360444267312,0.00626236044426709,182.506718,1],[2535,"2016-10-19",165010.58304311155,198875.26110391505,0.002667162093178188,0.00266716209317841,182.993493,1],[2536,"2016-10-20",164702.55504052143,198504.01734298354,-0.0018667166487718045,-0.0018667166487718045,182.651896,1],[2537,"2016-10-21",164779.5627174659,198596.82909830794,0.0004675560553721869,0.0004675560553719649,182.737296,1],[2538,"2016-10-24",165480.3262655558,199441.40846423912,0.004252733388372176,0.004252733388371954,183.514429,1],[2539,"2016-10-25",164925.8755002019,198773.1692598469,-0.0033505539774205673,-0.0033505539774205673,182.899554,1],[2540,"2016-10-26",164594.74519452846,198374.0819723181,-0.0020077522988382057,-0.0020077522988382057,182.532337,1],[2541,"2016-10-27",164155.80594459124,197845.06040091248,-0.002666787748408672,-0.002666787748408783,182.045562,1],[2542,"2016-10-28",163670.66208848733,197260.35177631222,-0.0029553865202164298,-0.0029553865202164298,181.507547,1],[2543,"2016-10-31",163678.36285618177,197269.6329518447,4.7050385183267096e-05,4.7050385183267096e-05,181.516087,1],[2544,"2016-11-01",162492.4545502588,195840.34387452458,-0.007245357817789344,-0.007245357817789455,180.200938,1],[2545,"2016-11-02",161514.46607035655,194661.64544979166,-0.006018670113692837,-0.006018670113692837,179.116368,1],[2546,"2016-11-03",160775.19868379444,193770.6602061983,-0.004577097052347434,-0.004577097052347434,178.296535,1],[2547,"2016-11-04",160598.08283028068,193557.1953425296,-0.0011016366638868513,-0.0011016366638869624,178.100117,1],[2548,"2016-11-07",164140.40440920234,197826.4980498476,0.022057060187107957,0.02205706018710818,182.028482,1],[2549,"2016-11-08",164879.67179576447,198717.48329344098,0.00450387209184111,0.00450387209184111,182.848315,1],[2550,"2016-11-09",166627.11395020763,200823.54830042346,0.010598287438415621,0.010598287438415843,184.786194,1],[2551,"2016-11-10",167043.56767986045,201325.46970870526,0.0024993155062222883,0.0024993155062222883,185.248033,1],[2552,"2016-11-11",166658.53290205513,200861.41527923805,-0.0023049961345608105,-0.0023049961345608105,184.821037,1],[2553,"2016-11-14",166789.44505113148,201019.19417650087,0.0007855112294388178,0.0007855112294388178,184.966216,1],[2554,"2016-11-15",168090.86306901267,202587.69871323014,0.007802760045650503,0.007802760045650503,186.409463,1],[2555,"2016-11-16",167775.13429872814,202207.1737767662,-0.0018783220248854704,-0.0018783220248855814,186.059326,1],[2556,"2016-11-17",168637.61306667214,203246.6567420899,0.005140682923897133,0.005140682923896911,187.015798,1],[2557,"2016-11-18",168260.27815483202,202791.88240136643,-0.002237548936908529,-0.002237548936908529,186.597341,1],[2558,"2016-11-21",169530.8940036647,204323.26332275468,0.0075514902433684306,0.0075514902433684306,188.006429,1],[2559,"2016-11-22",169862.02430933816,204722.35061028352,0.001953215121170304,0.001953215121170304,188.373646,1],[2560,"2016-11-23",169954.43261994226,204833.7236298841,0.0005440198359807358,0.0005440198359807358,188.476125,1],[2561,"2016-11-25",170585.88925878215,205594.7724160233,0.0037154467177209494,0.0037154467177209494,189.176398,1],[2562,"2016-11-28",169785.01663239367,204629.5388549591,-0.004694835134772091,-0.00469483513477198,188.288246,1],[2563,"2016-11-29",170116.14693806713,205028.62614248795,0.0019502916820417493,0.0019502916820417493,188.655463,1],[2564,"2016-11-30",169708.00985717846,204536.7281864234,-0.0023991672056695723,-0.0023991672056695723,188.202847,1],[2565,"2016-12-01",169084.25308430378,203784.95948902794,-0.0036754704353649803,-0.0036754704353648693,187.511113,1],[2566,"2016-12-02",169168.96062721347,203887.05133309608,0.000500978307349742,0.000500978307349742,187.605052,1],[2567,"2016-12-05",170185.45294558792,205112.15563549122,0.006008740105783561,0.006008740105783561,188.732322,1],[2568,"2016-12-06",170724.50217555292,205761.83248881853,0.003167422483150384,0.003167422483150384,189.330117,1],[2569,"2016-12-07",172957.7049688989,208453.3494838748,0.013080739817004305,0.013080739817004305,191.806695,1],[2570,"2016-12-08",173381.24358517647,208963.8097910042,0.0024487987762888963,0.0024487987762886743,192.276391,1],[2571,"2016-12-09",174428.53897432872,210226.0387955291,0.006040419179700551,0.006040419179700773,193.437821,1],[2572,"2016-12-12",174228.32081773158,209984.73040526302,-0.0011478520531930103,-0.0011478520531930103,193.215783,1],[2573,"2016-12-13",175391.12591884204,211386.17486919713,0.006674030350823035,0.006674030350823035,194.505311,1],[2574,"2016-12-14",173943.39421649557,209641.32908414013,-0.008254304171673832,-0.008254304171673832,192.899805,1],[2575,"2016-12-15",174659.55929997438,210504.4708011362,0.004117230704302921,0.004117230704302699,193.694018,1],[2576,"2016-12-16",174317.9031089031,210092.69742906519,-0.0019561264922494104,-0.0019561264922491883,193.315128,1],[2577,"2016-12-19",174697.46078331547,210550.15070394412,0.0021773877934687658,0.0021773877934685437,193.73605,1],[2578,"2016-12-20",175371.370834691,211362.36550226918,0.0038575835524674584,0.0038575835524674584,194.483403,1],[2579,"2016-12-21",174883.3675951727,210774.21067068845,-0.0027826847517679054,-0.0027826847517677944,193.942217,1],[2580,"2016-12-22",174581.2702657824,210410.11471906336,-0.0017274217299474426,-0.0017274217299475536,193.607197,1],[2581,"2016-12-23",174836.89066677607,210718.19540730517,0.0014641914370570053,0.0014641914370567832,193.890675,1],[2582,"2016-12-27",175270.6711237414,211240.999460535,0.0024810579467011706,0.0024810579467011706,194.371729,1],[2583,"2016-12-28",173822.15311349923,209495.20599572815,-0.008264463192587002,-0.00826446319258689,192.765351,1],[2584,"2016-12-29",173783.42294098818,209448.5273341012,-0.00022281493939246833,-0.0002228149393923573,192.7224,1],[2585,"2016-12-30",173148.24396385293,208682.99228419177,-0.00365500325857282,-0.003655003258572931,192.017999,1],[2586,"2017-01-03",174472.82470067643,210279.41316236154,0.007649980770812803,0.007649980770813025,193.486933,1],[2587,"2017-01-04",175510.79981642237,211530.40911884155,0.005949207949872193,0.005949207949872415,194.638027,1],[2588,"2017-01-05",175371.370834691,211362.36550226918,-0.0007944182459267424,-0.0007944182459267424,194.483403,1],[2589,"2017-01-06",175998.8030559407,212118.56395042228,0.003577734599800264,0.003577734599800264,195.179213,1],[2590,"2017-01-09",175417.84686135838,211418.3796788637,-0.0033009099181069423,-0.0033009099181070534,194.534944,1],[2591,"2017-01-10",175417.84686135838,211418.3796788637,0.0,0.0,194.534944,1],[2592,"2017-01-11",175913.59685676228,212015.8711122008,0.002826109225908535,0.0028261092259087572,195.084721,1],[2593,"2017-01-12",175472.06964391135,211483.73045721464,-0.002509909527973808,-0.002509909527973808,194.595076,1],[2594,"2017-01-13",175874.865782522,211969.19136378515,0.00229550001563239,0.00229550001563239,195.041769,1],[2595,"2017-01-17",175255.1794154287,211222.3284305997,-0.003523450405128359,-0.003523450405128248,194.354549,1],[2596,"2017-01-18",175642.48384572665,211689.11830723498,0.002209945700833549,0.002209945700833549,194.784062,1],[2597,"2017-01-19",174991.8122585494,210904.91114060156,-0.003704522806388555,-0.003704522806388444,194.06248,1],[2598,"2017-01-20",175634.73708984104,211679.78170547864,0.0036740280759062216,0.0036740280759062216,194.775471,1],[2599,"2017-01-23",175177.7181686774,211128.97002055717,-0.002602098700611011,-0.002602098700611122,194.268646,1],[2600,"2017-01-24",176300.90038533098,212482.65990204734,0.006411672833710913,0.006411672833710913,195.514233,1],[2601,"2017-01-25",177826.87964232446,214321.8117768968,0.008655538648176142,0.008655538648176142,197.206514,1],[2602,"2017-01-26",177640.97373219646,214097.75289694115,-0.0010454319982554638,-0.0010454319982554638,197.000348,1],[2603,"2017-01-27",177362.11486700448,213761.6645770077,-0.0015697891051440482,-0.0015697891051440482,196.691099,1],[2604,"2017-01-30",176262.17021281997,212435.98124042046,-0.006201688872560562,-0.006201688872560562,195.471282,1],[2605,"2017-01-31",176246.67850450726,212417.31021048516,-8.789014848731291e-05,-8.789014848742394e-05,195.454102,1],[2606,"2017-02-01",176316.39299537294,212501.33201877135,0.00039555066488183854,0.0003955506648820606,195.531414,1],[2607,"2017-02-02",176432.58441463523,212641.3690904408,0.0006589938535399575,0.0006589938535399575,195.660268,1],[2608,"2017-02-03",177648.71958635282,214107.0884119088,0.006892917063775039,0.006892917063775039,197.008938,1],[2609,"2017-02-06",177331.1305486498,213724.3214303484,-0.0017877361482960819,-0.0017877361482960819,196.656738,1],[2610,"2017-02-07",177338.87640280614,213733.65694531603,4.368017128397739e-05,4.368017128397739e-05,196.665328,1],[2611,"2017-02-08",177571.25833960154,214013.73000186626,0.0013103834957630678,0.0013103834957630678,196.923035,1],[2612,"2017-02-09",178624.7260653894,215283.39807507023,0.005932647747380004,0.005932647747380004,198.09131,1],[2613,"2017-02-10",179329.6204351196,216132.95602005455,0.0039462306549440385,0.003946230654943816,198.873024,1],[2614,"2017-02-13",180305.62691415622,217309.265683216,0.005442527992132407,0.005442527992132407,199.955396,1],[2615,"2017-02-14",181026.01299219913,218177.49465813563,0.00399536104542042,0.00399536104542042,200.75429,1],[2616,"2017-02-15",181971.03515288106,219316.4611746378,0.005220366648204688,0.005220366648204688,201.802301,1],[2617,"2017-02-16",181816.11356110772,219129.74544134145,-0.0008513530279320447,-0.0008513530279319337,201.630496,1],[2618,"2017-02-17",182102.71828045606,219475.16927624252,0.001576343887980114,0.0015763438879798919,201.948335,1],[2619,"2017-02-21",183187.17032459864,220782.1804961058,0.005955166701424153,0.005955166701424153,203.150971,1],[2620,"2017-02-22",183024.50287866895,220586.1292478418,-0.0008879849262448669,-0.0008879849262448669,202.970576,1],[2621,"2017-02-23",183148.44015208763,220735.5018344789,0.0006771621912331494,0.0006771621912331494,203.10802,1],[2622,"2017-02-24",183380.8229906122,221015.5759778178,0.0012688223734345083,0.0012688223734345083,203.365728,1],[2623,"2017-02-27",183667.42770996058,221360.9998127189,0.0015628936258129666,0.0015628936258129666,203.683567,1],[2624,"2017-02-28",183171.67861628594,220763.50946617054,-0.0026991671841646303,-0.0026991671841645193,203.133791,1],[2625,"2017-03-01",185735.63298902533,223853.65729749994,0.01399754804950204,0.01399754804950204,205.977166,1],[2626,"2017-03-02",184565.97384397514,222443.9521526265,-0.006297440756127259,-0.00629744075612737,204.680037,1],[2627,"2017-03-03",184682.16526323743,222583.98922429595,0.0006295386784593848,0.0006295386784593848,204.808891,1],[2628,"2017-03-06",184132.19338700981,221921.14809939667,-0.0029779371248096487,-0.0029779371248097597,204.198983,1],[2629,"2017-03-07",183582.22060905295,221258.30588770873,-0.0029868366190638485,-0.0029868366190637374,203.589074,1],[2630,"2017-03-08",183241.3931071516,220847.5312744567,-0.0018565387256489485,-0.0018565387256490595,203.211103,1],[2631,"2017-03-09",183473.7759456762,221127.6054177956,0.0012681787372610387,0.0012681787372612607,203.468811,1],[2632,"2017-03-10",184116.70077696786,221902.4759826727,0.0035041783381730696,0.0035041783381730696,204.181802,1],[2633,"2017-03-13",184209.65373203185,222014.50542265052,0.000504858900207017,0.000504858900207017,204.284885,1],[2634,"2017-03-14",183504.7602640309,221164.94856445488,-0.003826582666651923,-0.003826582666652034,203.503172,1],[2635,"2017-03-15",185092.70725600445,223078.78564583414,0.008653437598505898,0.008653437598505898,205.264174,1],[2636,"2017-03-16",184728.64128990483,222640.0034008905,-0.001966938468278334,-0.001966938468278445,204.860432,1],[2637,"2017-03-17",184404.31633479227,222249.11810771102,-0.001755683108195294,-0.001755683108195294,204.500762,1],[2638,"2017-03-20",184202.04133380274,222005.33075241107,-0.0010969103381630596,-0.0010969103381629486,204.276443,1],[2639,"2017-03-21",181836.98588778492,219154.9013394737,-0.012839463824029895,-0.012839463824029895,201.653643,1],[2640,"2017-03-22",182264.87444590768,219670.60431531136,0.002353143701946392,0.002353143701946392,202.128163,1],[2641,"2017-03-23",182070.3795647856,219436.19377294983,-0.0010671001843517436,-0.0010671001843517436,201.912472,1],[2642,"2017-03-24",181938.1238391443,219276.79556051802,-0.0007263989120989134,-0.0007263989120990244,201.765803,1],[2643,"2017-03-27",181751.4081761604,219051.76074430617,-0.001026259142635766,-0.001026259142635766,201.558739,1],[2644,"2017-03-28",183073.97264640726,220645.75156293376,0.007276777019328495,0.007276777019328273,203.025437,1],[2645,"2017-03-29",183245.12806965635,220852.0327532688,0.0009348976305860734,0.0009348976305860734,203.215245,1],[2646,"2017-03-30",183828.61181129338,221555.26329356476,0.00318417055767628,0.0031841705576765023,203.862317,1],[2647,"2017-03-31",183400.72325317064,221039.5603177271,-0.002327649400747145,-0.002327649400747256,203.387797,1],[2648,"2017-04-03",183081.7518645454,220655.12728908344,-0.0017392046387130211,-0.00173920463871291,203.034064,1],[2649,"2017-04-04",183198.44915391036,220795.77404921583,0.0006374053567681504,0.0006374053567681504,203.163479,1],[2650,"2017-04-05",182653.8642081519,220139.4254000345,-0.002972650414201583,-0.002972650414201472,202.559545,1],[2651,"2017-04-06",183167.32957616996,220758.26788425096,0.002811138818464398,0.002811138818464398,203.128968,1],[2652,"2017-04-07",182980.6148149153,220533.23415482783,-0.0010193671638206725,-0.0010193671638206725,202.921905,1],[2653,"2017-04-10",183089.5319844128,220664.5041020218,0.0005952388432386435,0.0005952388432384215,203.042692,1],[2654,"2017-04-11",182871.69764541773,220401.9642076338,-0.0011897694894628108,-0.0011897694894626998,202.801118,1],[2655,"2017-04-12",182070.3795647856,219436.19377294983,-0.004381859472786576,-0.004381859472786465,201.912472,1],[2656,"2017-04-13",180887.8518417767,218010.97906648112,-0.006494893490284315,-0.006494893490284426,200.601072,1],[2657,"2017-04-17",182490.48800304095,219942.5199358491,0.008859833012258234,0.008859833012258456,202.378364,1],[2658,"2017-04-18",181945.90305728247,219286.1712866677,-0.002984182637230992,-0.002984182637230992,201.77443,1],[2659,"2017-04-19",181611.3723306517,218882.985718936,-0.0018386274217202514,-0.0018386274217202514,201.403442,1],[2660,"2017-04-20",183089.5319844128,220664.5041020218,0.008139135973654232,0.008139135973654232,203.042692,1],[2661,"2017-04-21",182506.04824277578,219961.2735617259,-0.003186876580615783,-0.003186876580615783,202.39562,1],[2662,"2017-04-24",184513.2335042898,222380.38805490502,0.01099791092317104,0.01099791092317104,204.621549,1],[2663,"2017-04-25",185586.84405780118,223674.3328141797,0.005818610042874983,0.005818610042874983,205.812162,1],[2664,"2017-04-26",185470.1467684362,223533.68605404728,-0.0006288015185420548,-0.0006288015185420548,205.682747,1],[2665,"2017-04-27",185625.74285367972,223721.21470529426,0.0008389279242755343,0.0008389279242755343,205.8553,1],[2666,"2017-04-28",185221.19375342998,223233.6410814831,-0.0021793803705805193,-0.0021793803705805193,205.406663,1],[2667,"2017-05-01",185687.9811074313,223796.2259484353,0.0025201616755732292,0.0025201616755732292,205.924321,1],[2668,"2017-05-02",185757.99948105027,223880.61400451476,0.00037707542082898726,0.00037707542082898726,206.00197,1],[2669,"2017-05-03",185532.385923917,223608.69838397703,-0.001214556346233131,-0.00121455634623302,205.751769,1],[2670,"2017-05-04",185750.21936118288,223871.2371915764,0.0011740992613289425,0.0011740992613289425,205.993342,1],[2671,"2017-05-05",186481.51996992526,224752.6206569696,0.003937010740861613,0.003937010740861613,206.80434,1],[2672,"2017-05-08",186450.40039218485,224715.1144920047,-0.00016687754231858865,-0.00016687754231858865,206.769829,1],[2673,"2017-05-09",186279.24496893573,224508.83330166966,-0.0009179675822047484,-0.0009179675822046374,206.580021,1],[2674,"2017-05-10",186613.77569556655,224912.0188694014,0.0017958561442881216,0.0017958561442881216,206.951009,1],[2675,"2017-05-11",186232.56605318977,224452.5745976167,-0.002042773321293656,-0.002042773321293545,206.528255,1],[2676,"2017-05-12",185921.37478443197,224077.51838191145,-0.0016709820164799716,-0.0016709820164800826,206.18315,1],[2677,"2017-05-15",186948.3073239266,225315.20552392185,0.00552347754896565,0.0055234775489654275,207.321998,1],[2678,"2017-05-16",186777.15190067748,225108.9243335868,-0.000915522722292228,-0.0009155227222920059,207.13219,1],[2679,"2017-05-17",183462.96150692218,221114.57156086815,-0.017744088931807234,-0.017744088931807345,203.456818,1],[2680,"2017-05-18",184202.04133380274,222005.33075241107,0.004028496110658697,0.004028496110658697,204.276443,1],[2681,"2017-05-19",185400.12929654648,223449.29908475655,0.006504205675835095,0.006504205675835095,205.605099,1],[2682,"2017-05-22",186341.48322268733,224583.8445448107,0.00507741785139304,0.005077417851392818,206.649042,1],[2683,"2017-05-23",186753.81244280448,225080.7949815603,0.0022127612863551693,0.0022127612863551693,207.106307,1],[2684,"2017-05-24",187189.48021906542,225605.87368354766,0.002332845421264773,0.002332845421264773,207.589454,1],[2685,"2017-05-25",188084.15613118952,226684.1615263376,0.0047795202544345106,0.0047795202544345106,208.581632,1],[2686,"2017-05-26",188045.25733531092,226637.27963522298,-0.00020681590984983345,-0.00020681590984983345,208.538494,1],[2687,"2017-05-30",187881.88113020002,226440.37417103763,-0.0008688132177647745,-0.0008688132177647745,208.357313,1],[2688,"2017-05-31",187835.20311618326,226384.11655377335,-0.00024844340356811045,-0.00024844340356811045,208.305548,1],[2689,"2017-06-01",189328.92210794997,228184.3874759473,0.007952284593015335,0.007952284593015335,209.962053,1],[2690,"2017-06-02",189959.084765333,228943.8767202962,0.0033284014421406383,0.0033284014421404162,210.660891,1],[2691,"2017-06-05",189819.0489198243,228775.10169492604,-0.0007371895146879304,-0.0007371895146877083,210.505594,1],[2692,"2017-06-06",189212.22481858503,228043.7407158149,-0.003196855661707465,-0.003196855661707465,209.832638,1],[2693,"2017-06-07",189562.31578495062,228465.6799094234,0.001850255535556622,0.001850255535556844,210.220882,1],[2694,"2017-06-08",189655.67271471338,228578.19623074064,0.0004924867549553902,0.0004924867549551681,210.324413,1],[2695,"2017-06-09",189367.82090382854,228231.26936706188,-0.0015177600899807242,-0.0015177600899805022,210.005191,1],[2696,"2017-06-12",189328.92210794997,228184.3874759473,-0.00020541396998130512,-0.00020541396998141614,209.962053,1],[2697,"2017-06-13",190254.71669608523,229300.18039691338,0.0048898740764362625,0.0048898740764360404,210.988741,1],[2698,"2017-06-14",190013.54380094638,229009.51223728756,-0.0012676316221064132,-0.0012676316221063022,210.721285,1],[2699,"2017-06-15",189647.8934965752,228568.82050459096,-0.0019243381132568738,-0.0019243381132569848,210.315786,1],[2700,"2017-06-16",189689.4118158908,228618.85951689075,0.00021892317678884332,0.00021892317678906537,210.361829,1],[2701,"2017-06-19",191268.5930979396,230522.1319252781,0.008325089244208828,0.008325089244208828,212.11311,1],[2702,"2017-06-20",189978.66761919955,228967.47851058168,-0.006744052736768591,-0.006744052736768702,210.682608,1],[2703,"2017-06-21",189931.76146768554,228910.94593577532,-0.0002469022027674628,-0.0002469022027674628,210.63059,1],[2704,"2017-06-22",189845.7662554237,228807.3021574378,-0.00045276899238622104,-0.00045276899238622104,210.535223,1],[2705,"2017-06-23",190072.4808239568,229080.54474698316,0.0011942039741255073,0.0011942039741255073,210.786645,1],[2706,"2017-06-26",190197.56419523727,229231.29864206308,0.0006580824890496384,0.0006580824890496384,210.92536,1],[2707,"2017-06-27",188665.28906470252,227384.5588084821,-0.0080562289901982,-0.0080562289901982,209.226097,1],[2708,"2017-06-28",190353.91863477015,229419.74128261016,0.00895039876407,0.00895039876407,211.098754,1],[2709,"2017-06-29",188680.9241479641,227403.40263782133,-0.00878886286557623,-0.00878886286557623,209.243436,1],[2710,"2017-06-30",189032.72208777769,227827.3991224466,0.0018645124906093713,0.0018645124906093713,209.633573,1],[2711,"2017-07-03",189353.24895933885,228213.7068616047,0.0016956158067296112,0.0016956158067296112,209.989031,1],[2712,"2017-07-05",189791.04211141425,228741.34712456746,0.002312044575318639,0.002312044575318639,210.474535,1],[2713,"2017-07-06",188055.50638983262,226649.63207563304,-0.009144455408821694,-0.009144455408821694,208.54986,1],[2714,"2017-07-07",189275.0717395724,228119.48554133115,0.006485135017592292,0.006485135017592292,209.902334,1],[2715,"2017-07-10",189478.33323234852,228364.4618434733,0.0010738946809425443,0.0010738946809425443,210.127747,1],[2716,"2017-07-11",189337.61387607723,228194.86303226545,-0.0007426672689733183,-0.0007426672689733183,209.971692,1],[2717,"2017-07-12",190760.44071859313,229909.69280010575,0.00751476060877776,0.00751476060877776,211.549579,1],[2718,"2017-07-13",191080.9675901543,230296.00053926386,0.0016802586026418709,0.0016802586026418709,211.905037,1],[2719,"2017-07-14",191972.18897756675,231370.12489452862,0.004664103383252849,0.004664103383252849,212.893384,1],[2720,"2017-07-17",191948.73590180976,231341.85860712544,-0.00012216913232010462,-0.00012216913232021565,212.867375,1],[2721,"2017-07-18",192050.3661973332,231464.34621480218,0.0005294658234968885,0.0005294658234968885,212.980081,1],[2722,"2017-07-19",193090.12493351233,232717.49183933873,0.0054139898650897855,0.0054139898650897855,214.133153,1],[2723,"2017-07-20",193176.11924404494,232821.13453088753,0.0004453584074390893,0.0004453584074390893,214.228519,1],[2724,"2017-07-21",193004.12972125047,232613.84806100125,-0.0008903249711584849,-0.0008903249711583738,214.037786,1],[2725,"2017-07-24",192957.22266800722,232557.31439940617,-0.00024303652627022387,-0.00024303652627011285,213.985767,1],[2726,"2017-07-25",193426.28688833507,233122.6434078361,0.0024309233613655223,0.0024309233613655223,214.50595,1],[2727,"2017-07-26",193434.1048808305,233132.06586590005,4.041845925484289e-05,4.041845925484289e-05,214.51462,1],[2728,"2017-07-27",193254.29646381136,232915.35585116106,-0.0009295590202664794,-0.0009295590202663684,214.315216,1],[2729,"2017-07-28",193027.5827970075,232642.11434840443,-0.0011731364888248885,-0.0011731364888248885,214.063795,1],[2730,"2017-07-31",192918.13450898862,232510.20428266373,-0.0005670085406083158,-0.0005670085406082048,213.942419,1],[2731,"2017-08-01",193348.10966856865,233028.42208756253,0.002228795964020591,0.002228795964020591,214.419253,1],[2732,"2017-08-02",193441.92197159666,233141.48723717532,0.00048519896671761487,0.0004851989667178369,214.523289,1],[2733,"2017-08-03",193066.6709560261,232689.22446514684,-0.001939863974395717,-0.001939863974395939,214.107143,1],[2734,"2017-08-04",193418.46889583964,233113.2209497721,0.0018221577969492753,0.0018221577969492753,214.49728,1],[2735,"2017-08-07",193778.08482814865,233546.63989246133,0.0018592636699170662,0.001859263669916844,214.896087,1],[2736,"2017-08-08",193301.20351705462,232971.88951275614,-0.002460966169197887,-0.002460966169197887,214.367235,1],[2737,"2017-08-09",193293.3855245592,232962.46705469218,-4.044461365559915e-05,-4.044461365559915e-05,214.358565,1],[2738,"2017-08-10",190564.99721831243,229674.13895602754,-0.014115269898359317,-0.014115269898359428,211.332836,1],[2739,"2017-08-11",190846.435930855,230013.33657844327,0.0014768646742620017,0.0014768646742622238,211.644946,1],[2740,"2017-08-14",192738.32699369875,232293.4953547135,0.009913158994120375,0.009913158994120375,213.743016,1],[2741,"2017-08-15",192714.8730162125,232265.22798052157,-0.00012168818652769087,-0.00012168818652780189,213.717006,1],[2742,"2017-08-16",193051.03587276448,232670.3806358076,0.001744353465254811,0.001744353465254811,214.089804,1],[2743,"2017-08-17",190041.20975570442,229042.85600151602,-0.015590831219594037,-0.015590831219594148,210.751966,1],[2744,"2017-08-18",189744.13595990025,228684.8145497611,-0.001563207244292153,-0.001563207244292153,210.422517,1],[2745,"2017-08-21",189892.6724069377,228863.8347322442,0.0007828249673489385,0.0007828249673489385,210.587241,1],[2746,"2017-08-22",191878.3766745387,231257.05974491587,0.010456982054292574,0.010456982054292574,212.789348,1],[2747,"2017-08-23",191190.41587817314,230427.91060500455,-0.0035854003368627207,-0.0035854003368627207,212.026413,1],[2748,"2017-08-24",190744.80563533155,229890.84897076653,-0.0023307143341616543,-0.0023307143341617653,211.53224,1],[2749,"2017-08-25",191190.41587817314,230427.91060500455,0.0023361592540218634,0.0023361592540218634,212.026413,1],[2750,"2017-08-28",191198.23387066857,230437.3330630685,4.089113180438808e-05,4.089113180438808e-05,212.035083,1],[2751,"2017-08-29",191417.1304467063,230701.15319454993,0.0011448671444620473,0.0011448671444622693,212.277835,1],[2752,"2017-08-30",192323.98691738033,231794.1213791539,0.00473759306995003,0.00473759306995003,213.283521,1],[2753,"2017-08-31",193481.0110323445,233188.59844070644,0.006016015648953932,0.006016015648954154,214.566638,1],[2754,"2017-09-01",193754.63175239164,233518.37360505815,0.0014141993500405015,0.0014141993500405015,214.870078,1],[2755,"2017-09-05",192363.07597812818,231841.23258268504,-0.007182051658211619,-0.00718205165821173,213.32687,1],[2756,"2017-09-06",193019.76480451206,232632.69189034047,0.003413798739933638,0.003413798739933638,214.055125,1],[2757,"2017-09-07",192996.31172875504,232604.42560293726,-0.00012150608400529617,-0.00012150608400529617,214.029116,1],[2758,"2017-09-08",192769.59716022192,232331.1830133919,-0.0011747093325377156,-0.0011747093325377156,213.777694,1],[2759,"2017-09-11",194825.66065509396,234809.20688827315,0.01066591166429176,0.01066591166429176,216.057828,1],[2760,"2017-09-12",195482.35038320711,235600.6672827173,0.0033706531568020726,0.0033706531568020726,216.786084,1],[2761,"2017-09-13",195576.16268623513,235713.73243233009,0.00047990165272771,0.00047990165272793206,216.89012,1],[2762,"2017-09-14",195513.6205497303,235638.35494139578,-0.0003197840454880474,-0.0003197840454880474,216.820762,1],[2763,"2017-09-15",195776.4764261315,235955.15602219876,0.0013444376696729599,0.0013444376696729599,217.112264,1],[2764,"2017-09-18",196192.87154338384,236457.00678921482,0.00212689044594927,0.00212689044594927,217.574038,1],[2765,"2017-09-19",196389.28440259563,236693.72893114985,0.0010011212826779303,0.0010011212826779303,217.791856,1],[2766,"2017-09-20",196459.9935008111,236778.9494673766,0.0003600456024399623,0.0003600456024399623,217.870271,1],[2767,"2017-09-21",195933.60635280923,236144.5333010313,-0.002679360508070605,-0.002679360508070494,217.286518,1],[2768,"2017-09-22",195972.88928534332,236191.87816413378,0.00020049104012986874,0.00020049104012986874,217.330082,1],[2769,"2017-09-25",195572.20680006704,235708.96469028547,-0.002044581200682627,-0.002044581200682627,216.885733,1],[2770,"2017-09-26",195690.05469593997,235850.99819280425,0.0006025799769873164,0.0006025799769873164,217.016424,1],[2771,"2017-09-27",196452.13673395844,236769.48027739834,0.003894331979223953,0.0038943319792237308,217.861558,1],[2772,"2017-09-28",196687.83162397504,237053.54619564716,0.001199757324786832,0.001199757324787054,218.122939,1],[2773,"2017-09-29",197379.2054655073,237886.80883080323,0.0035150819235936215,0.0035150819235936215,218.889659,1],[2774,"2017-10-02",198235.5650988407,238918.9168479814,0.00433865174051018,0.00433865174051018,219.839345,1],[2775,"2017-10-03",198659.81698294572,239430.2368049757,0.0021401401100427098,0.0021401401100424877,220.309832,1],[2776,"2017-10-04",198895.51277469157,239714.3038100132,0.0011864291195138321,0.0011864291195138321,220.571214,1],[2777,"2017-10-05",200073.98992996235,241134.63666162334,0.005925106800200863,0.005925106800200863,221.878122,1],[2778,"2017-10-06",199846.15090506917,240860.03884656407,-0.0011387738354842192,-0.0011387738354843302,221.625453,1],[2779,"2017-10-09",199516.17751800836,240462.34590894255,-0.0016511370650192925,-0.0016511370650191814,221.259519,1],[2780,"2017-10-10",200042.56376428096,241096.7609884991,0.002638313608554821,0.002638313608554599,221.843271,1],[2781,"2017-10-11",200356.82451936568,241475.5166329529,0.0015709694435581678,0.0015709694435583899,222.19178,1],[2782,"2017-10-12",200058.27639625705,241115.69828166688,-0.0014900821263503783,-0.0014900821263506003,221.860696,1],[2783,"2017-10-13",200301.82895485553,241409.2344766826,0.0012174080622191497,0.0012174080622193717,222.130791,1],[2784,"2017-10-16",200568.95001055356,241731.17606805568,0.0013335926940449827,0.0013335926940447607,222.427023,1],[2785,"2017-10-17",200710.36730525523,241901.61605372047,0.0007050806951636179,0.0007050806951636179,222.583852,1],[2786,"2017-10-18",200906.78016446703,242138.3381956555,0.000978588509646272,0.000978588509646272,222.80167,1],[2787,"2017-10-19",200961.77572897717,242204.62035192575,0.00027373672737729393,0.00027373672737729393,222.862659,1],[2788,"2017-10-20",201998.8355895463,243454.51321787116,0.00516048316555362,0.00516048316555362,224.012738,1],[2789,"2017-10-23",201213.1841526991,242507.62465013104,-0.0038893859687568755,-0.0038893859687568755,223.141466,1],[2790,"2017-10-24",201566.72693858863,242933.7240708986,0.0017570557683797006,0.0017570557683797006,223.533538,1],[2791,"2017-10-25",200568.95001055356,241731.17606805568,-0.004950107307834961,-0.004950107307834961,222.427023,1],[2792,"2017-10-26",200828.21520112816,242043.64955623922,0.0012926486904427659,0.0012926486904427659,222.714543,1],[2793,"2017-10-27",202470.22627130878,244022.6461411575,0.00817619709728623,0.00817619709728623,224.535501,1],[2794,"2017-10-30",201716.00100014298,243113.63324654163,-0.0037251169470969847,-0.0037251169470968737,223.69908,1],[2795,"2017-10-31",202030.2617552277,243492.38889099538,0.0015579366709956854,0.0015579366709954634,224.047589,1],[2796,"2017-11-01",202297.38281092572,243814.33048236844,0.0013221833866732258,0.0013221833866732258,224.343821,1],[2797,"2017-11-02",202375.94867599383,243909.02020857343,0.00038836817350995645,0.00038836817350995645,224.430949,1],[2798,"2017-11-03",203051.60808209152,244723.34337698433,0.003338634904582527,0.003338634904582527,225.180242,1],[2799,"2017-11-06",203365.86883717624,245102.0990214381,0.0015476890730048432,0.0015476890730048432,225.528751,1],[2800,"2017-11-07",203224.4515424746,244931.65903577337,-0.000695383623172674,-0.000695383623172563,225.371922,1],[2801,"2017-11-08",203570.1384632407,245348.29035335136,0.0017010104745878163,0.0017010104745875942,225.755282,1],[2802,"2017-11-09",202831.62582405098,244458.2147519033,-0.003627804376244881,-0.00362780437624477,224.936286,1],[2803,"2017-11-10",202768.7743944174,244382.46449244348,-0.000309869969134291,-0.000309869969134291,224.866585,1],[2804,"2017-11-13",202957.33048677657,244609.7174444003,0.0009299069490471545,0.0009299069490471545,225.07569,1],[2805,"2017-11-14",202485.93980501412,244041.58452111398,-0.002322609785179286,-0.002322609785179397,224.552927,1],[2806,"2017-11-15",201472.4493432737,242820.09813831458,-0.005005238698135628,-0.005005238698135517,223.428986,1],[2807,"2017-11-16",203185.16951166975,244884.31525945957,0.008501014277529695,0.008501014277529695,225.328359,1],[2808,"2017-11-17",202588.0741671817,244164.67964367624,-0.0029386758193183926,-0.0029386758193185036,224.666192,1],[2809,"2017-11-20",202933.76108794785,244581.3109612543,0.0017063537534833806,0.0017063537534833806,225.049552,1],[2810,"2017-11-21",204261.5114030437,246181.55190171875,0.006542776854761234,0.006542776854761234,226.522001,1],[2811,"2017-11-22",204080.81207753724,245963.7681397402,-0.000884646961952118,-0.00088464696195234,226.321609,1],[2812,"2017-11-24",204552.2027592997,246531.9010630265,0.0023098236280212348,0.0023098236280212348,226.844372,1],[2813,"2017-11-27",204450.0683971321,246408.80594046426,-0.0004993070756015294,-0.0004993070756015294,226.731107,1],[2814,"2017-11-28",206524.18811827034,248908.59167235502,0.010144871740073835,0.010144871740073835,229.031265,1],[2815,"2017-11-29",206398.48345554477,248757.08897985806,-0.0006086679912454818,-0.0006086679912454818,228.891861,1],[2816,"2017-11-30",208205.48212098505,250934.9331203758,0.008754902822866395,0.008754902822866173,230.895787,1],[2817,"2017-12-01",207773.37347002738,250414.14397340323,-0.0020753951651790725,-0.0020753951651790725,230.416587,1],[2818,"2017-12-04",207521.96504630544,250111.13967519795,-0.0012100127149266005,-0.0012100127149266005,230.13778,1],[2819,"2017-12-05",206775.59654199227,249211.59597056033,-0.003596575929428192,-0.0035965759294279698,229.310072,1],[2820,"2017-12-06",206814.8785727971,249258.9397468741,0.0001899742109889857,0.00018997421098876366,229.353635,1],[2821,"2017-12-07",207466.9694817953,250044.8575189277,0.0031530173916798354,0.0031530173916798354,230.076791,1],[2822,"2017-12-08",208598.30783940863,251408.37740424584,0.005453101090931112,0.00545310109093089,231.331423,1],[2823,"2017-12-11",209226.82844784882,252165.8876063647,0.0030130666684222707,0.0030130666684222707,232.02844,1],[2824,"2017-12-12",209596.0847674437,252610.92540708877,0.001764861238562121,0.001764861238562121,232.437938,1],[2825,"2017-12-13",209572.51536861496,252582.51892394273,-0.00011245152243610779,-0.00011245152243621881,232.4118,1],[2826,"2017-12-14",208716.1548335523,251550.40981997587,-0.004086225398194032,-0.004086225398194143,231.462113,1],[2827,"2017-12-15",210454.4750950216,253645.48087242836,0.008328633032050448,0.008328633032050448,233.389876,1],[2828,"2017-12-18",211789.01452955208,255253.90424504553,0.0063412262149709075,0.0063412262149709075,234.869854,1],[2829,"2017-12-19",210975.65656013117,254273.6230075853,-0.0038404162332386083,-0.0038404162332387193,233.967856,1],[2830,"2017-12-20",210865.10275206625,254140.38053889346,-0.000524012153190867,-0.000524012153190867,233.845254,1],[2831,"2017-12-21",211299.42063965756,254663.8323181909,0.0020596954257623423,0.0020596954257623423,234.326904,1],[2832,"2017-12-22",211244.14373562508,254597.21108384494,-0.00026160461711222105,-0.00026160461711233207,234.265603,1],[2833,"2017-12-26",210991.44944600944,254292.6570249477,-0.0011962191478874784,-0.0011962191478874784,233.98537,1],[2834,"2017-12-27",211094.10681113522,254416.38248495833,0.00048654751363308435,0.00048654751363308435,234.099215,1],[2835,"2017-12-28",211528.42469872654,254939.83426425574,0.0020574609786709885,0.0020574609786709885,234.580865,1],[2836,"2017-12-29",210730.8596151839,253978.58704415796,-0.003770486565474962,-0.003770486565474962,233.696381,1],[2837,"2018-01-02",212239.1253030217,255796.39004170537,0.0071573080971245595,0.0071573080971245595,235.369018,1],[2838,"2018-01-03",213581.5611804913,257414.33042300373,0.0063251102997761155,0.0063251102997761155,236.857753,1],[2839,"2018-01-04",214481.7836291597,258499.30310311212,0.004214888418704099,0.004214888418704099,237.856082,1],[2840,"2018-01-05",215911.0830841476,260221.93384026998,0.006663966658628562,0.006663966658628562,239.441147,1],[2841,"2018-01-08",216305.91695358473,260697.7984025839,0.0018286873642483492,0.0018286873642481272,239.87901,1],[2842,"2018-01-09",216795.51084347928,261287.87032943856,0.0022634327196866533,0.0022634327196866533,240.42196,1],[2843,"2018-01-10",216463.85032101374,260888.14401015174,-0.0015298311352257565,-0.0015298311352258676,240.054155,1],[2844,"2018-01-11",218043.1867004915,262791.6033461962,0.007296074504521632,0.007296074504521632,241.805608,1],[2845,"2018-01-12",219464.5897125402,264504.7170746728,0.006518905880793069,0.006518905880793291,243.381916,1],[2846,"2018-01-16",218714.4050900909,263600.5740802397,-0.003418249037040133,-0.003418249037040355,242.549976,1],[2847,"2018-01-17",220799.12914707072,266113.14044729,0.009531718114868193,0.009531718114868193,244.861894,1],[2848,"2018-01-18",220427.984606451,265665.8269110196,-0.0016809148752235936,-0.0016809148752237046,244.450302,1],[2849,"2018-01-19",221430.86351851598,266874.52396435,0.004549689613392305,0.004549689613392305,245.562475,1],[2850,"2018-01-22",223231.30751412356,269044.4682377781,0.008130953232980742,0.008130953232980742,247.559132,1],[2851,"2018-01-23",223705.1085181398,269615.5061472703,0.002122466643646126,0.002122466643646126,248.084568,1],[2852,"2018-01-24",223618.24494062155,269510.8157914108,-0.0003882950107562122,-0.0003882950107563232,247.988238,1],[2853,"2018-01-25",223713.00496107893,269625.0231559515,0.0004237580009740505,0.0004237580009742725,248.093325,1],[2854,"2018-01-26",226303.1166955608,272746.69655400753,0.011577832656320064,0.011577832656320064,250.965708,1],[2855,"2018-01-29",224802.74654893292,270938.40947835264,-0.0066299137569824085,-0.0066299137569822975,249.301827,1],[2856,"2018-01-30",222496.91577755252,268159.35926070745,-0.010257129002107068,-0.010257129002107068,246.744706,1],[2857,"2018-01-31",222607.46958561745,268292.6017293993,0.0004968779350427166,0.0004968779350427166,246.867308,1],[2858,"2018-02-01",222354.7752960018,267988.04767050204,-0.001135156381257274,-0.001135156381257274,246.587075,1],[2859,"2018-02-02",217514.10969417202,262153.9452891468,-0.02177000964061071,-0.0217700096406106,241.218872,1],[2860,"2018-02-05",208417.13149913514,251190.01873104286,-0.04182247398951433,-0.04182247398951444,231.130502,1],[2861,"2018-02-06",212523.40626612311,256139.01322211616,0.019702194044470822,0.019702194044471044,235.68428,1],[2862,"2018-02-07",211370.4904295683,254749.48756989924,-0.005424888753717383,-0.005424888753717383,234.405719,1],[2863,"2018-02-08",203442.22185869375,245194.1217681634,-0.03750887153056193,-0.03750887153056193,225.613425,1],[2864,"2018-02-09",206498.2381542527,248877.3160670304,0.015021544041539103,0.015021544041539103,229.002487,1],[2865,"2018-02-12",209530.56331753577,252531.95716627632,0.014684508644659422,0.014684508644659422,232.365276,1],[2866,"2018-02-13",210051.7447826453,253160.09930143322,0.002487376814425568,0.002487376814425568,232.943256,1],[2867,"2018-02-14",212886.65346207446,256576.80866291656,0.013496239616398453,0.013496239616398453,236.087114,1],[2868,"2018-02-15",215603.1118904995,259850.7585470268,0.012760116166272484,0.012760116166272262,239.099613,1],[2869,"2018-02-16",215666.28613920033,259926.89787684265,0.0002930117666062326,0.0002930117666062326,239.169672,1],[2870,"2018-02-20",214315.95291706233,258299.4394000744,-0.006261216095993949,-0.006261216095993949,237.672179,1],[2871,"2018-02-21",213249.90065802576,257014.6041037169,-0.0049742086136216335,-0.0049742086136216335,236.489948,1],[2872,"2018-02-22",213526.2851781881,257347.71027544653,0.0012960593149609068,0.0012960593149609068,236.796453,1],[2873,"2018-02-23",216929.75488209084,261449.66491096272,0.015939347706360962,0.015939347706360962,240.570834,1],[2874,"2018-02-26",219448.79682666194,264485.6830573104,0.01161224722694354,0.011612247226943762,243.364402,1],[2875,"2018-02-27",216708.64816769023,261183.18106036776,-0.012486505729790376,-0.012486505729790487,240.325631,1],[2876,"2018-02-28",214513.37030264552,258537.3722246257,-0.010130088870961895,-0.010130088870961895,237.891111,1],[2877,"2018-03-01",211394.18066011497,254778.03968273159,-0.014540770293850924,-0.014540770293850924,234.431991,1],[2878,"2018-03-02",212483.92314969815,256091.4270919214,0.005155025962305437,0.005155025962305659,235.640494,1],[2879,"2018-03-05",214939.79084556844,259051.3059084532,0.011557898872848416,0.011557898872848194,238.364003,1],[2880,"2018-03-06",215484.66163949543,259707.99906965377,0.002534992668335123,0.002534992668335123,238.968254,1],[2881,"2018-03-07",215405.69540664557,259612.8268092642,-0.00036645871798512974,-0.00036645871798524077,238.880682,1],[2882,"2018-03-08",216448.05743513544,260869.1099927893,0.004839064382778258,0.004839064382778258,240.036641,1],[2883,"2018-03-09",220214.77433498955,265408.8600691059,0.017402405660225995,0.017402405660225995,244.213856,1],[2884,"2018-03-12",219938.3907165565,265075.754984165,-0.00125506392233532,-0.001255063922335431,243.907352,1],[2885,"2018-03-13",218516.98770450772,263362.6412556884,-0.006462732619884393,-0.006462732619884282,242.331044,1],[2886,"2018-03-14",217395.65944316794,262011.18581177373,-0.005131538161491145,-0.005131538161491145,241.087513,1],[2887,"2018-03-15",217158.75894115982,261725.66685702762,-0.0010897204783890668,-0.0010897204783890668,240.824795,1],[2888,"2018-03-16",217394.0543651239,262009.25132788054,0.0010835179990500432,0.0010835179990498212,241.085733,1],[2889,"2018-03-19",214452.6541678481,258464.19548081706,-0.013530269748479928,-0.013530269748479928,237.823778,1],[2890,"2018-03-20",214817.35675478991,258903.74499858575,0.0017006205325693635,0.0017006205325693635,238.228226,1],[2891,"2018-03-21",214405.08434361473,258406.8630295245,-0.001919176445531745,-0.001919176445531745,237.771024,1],[2892,"2018-03-22",209045.5520156299,251947.40829961558,-0.024997225902513742,-0.02499722590251363,231.827408,1],[2893,"2018-03-23",204589.84634807866,246577.2701442651,-0.021314520326259245,-0.021314520326259245,226.886118,1],[2894,"2018-03-26",210187.22779723024,253323.38713063675,0.027359038334817898,0.027359038334817676,233.093504,1],[2895,"2018-03-27",206611.5629762667,249013.8982374097,-0.01701180827415938,-0.01701180827415938,229.128162,1],[2896,"2018-03-28",206001.0841664249,248278.13250368115,-0.002954717543625196,-0.002954717543625196,228.451153,1],[2897,"2018-03-29",208633.28050618395,251450.52741734305,0.012777584887041282,0.012777584887041504,231.370207,1],[2898,"2018-04-02",204130.0050143994,246023.05681069999,-0.02158464594363252,-0.02158464594363274,226.376163,1],[2899,"2018-04-03",206746.34444550428,249176.34054500153,0.012817025262505277,0.0128170252625055,229.277632,1],[2900,"2018-04-04",208958.3412723549,251842.29953010503,0.010699085552314136,0.010699085552313914,231.730693,1],[2901,"2018-04-05",210607.42821186787,253829.82414598382,0.007891941185365514,0.007891941185365514,233.559498,1],[2902,"2018-04-06",205913.87252142068,248173.02264738188,-0.022285803166095075,-0.022285803166095186,228.354437,1],[2903,"2018-04-09",206928.6957389752,249396.11530388586,0.0049283868305129985,0.0049283868305129985,229.479856,1],[2904,"2018-04-10",210218.9407128094,253361.60840256888,0.01590038038022823,0.015900380380228007,233.128673,1],[2905,"2018-04-11",209116.90675197993,252033.4069765544,-0.0052423152599507805,-0.0052423152599508915,231.906539,1],[2906,"2018-04-12",210837.3484278429,254106.930269372,0.008227176379877577,0.008227176379877799,233.814475,1],[2907,"2018-04-13",210218.9407128094,253361.60840256888,-0.002933103264885495,-0.002933103264885495,233.128673,1],[2908,"2018-04-16",211947.3112938641,255444.68782846106,0.008221764295805789,0.008221764295805789,235.045402,1],[2909,"2018-04-17",214214.8059484106,258177.534311143,0.010698388390511848,0.010698388390511848,237.560009,1],[2910,"2018-04-18",214373.37142803558,258368.64175759236,0.0007402171802408652,0.0007402171802408652,237.735855,1],[2911,"2018-04-19",213184.12582220187,256935.33047527864,-0.00554754351210518,-0.005547543512105069,236.417005,1],[2912,"2018-04-20",211376.47340306392,254756.69841295047,-0.008479301224545877,-0.008479301224545988,234.412354,1],[2913,"2018-04-23",211344.75958575553,254718.47605422966,-0.0001500347545676517,-0.00015003475456754067,234.377184,1],[2914,"2018-04-24",208498.49903694642,251288.08510975126,-0.013467381705550174,-0.013467381705550285,231.220737,1],[2915,"2018-04-25",209013.83910005074,251909.18702768342,0.0024716727721527665,0.0024716727721527665,231.792239,1],[2916,"2018-04-26",211138.62428189718,254470.03615648774,0.010165763142742756,0.010165763142742756,234.148584,1],[2917,"2018-04-27",211336.83158229306,254708.92100794378,0.0009387543424137501,0.0009387543424135281,234.368392,1],[2918,"2018-04-30",209711.52955489676,252750.06261771126,-0.007690576295800167,-0.007690576295800167,232.565964,1],[2919,"2018-05-01",210084.16014530108,253199.1671817658,0.001776872216779024,0.001776872216779024,232.979204,1],[2920,"2018-05-02",208672.9223269548,251498.30482234972,-0.0067174879694414935,-0.0067174879694413825,231.414169,1],[2921,"2018-05-03",208213.08009154632,250944.09040199596,-0.0022036507194163057,-0.0022036507194163057,230.904213,1],[2922,"2018-05-04",210908.70316419294,254192.92894631086,0.012946463648976447,0.012946463648976447,233.893606,1],[2923,"2018-05-07",211622.25052769313,255052.91571569908,0.003383204926089345,0.003383204926089345,234.684916,1],[2924,"2018-05-08",211622.25052769313,255052.91571569908,0.0,0.0,234.684916,1],[2925,"2018-05-09",213667.7529697271,257518.2111212787,0.009665819340515247,0.009665819340515247,236.953338,1],[2926,"2018-05-10",215665.68468579845,259926.17298877705,0.009350646919352501,0.009350646919352501,239.169005,1],[2927,"2018-05-11",216323.73422160282,260719.27226058688,0.003051248216715985,0.003051248216715985,239.898769,1],[2928,"2018-05-14",216426.801873532,260843.49220945785,0.00047645096503190487,0.00047645096503190487,240.013069,1],[2929,"2018-05-15",214936.28131537326,259047.0761268171,-0.0068869499768782205,-0.0068869499768782205,238.360111,1],[2930,"2018-05-16",215840.10707407765,260136.39161458684,0.004205086982863593,0.004205086982863593,239.362436,1],[2931,"2018-05-17",215657.75668233595,259916.6179424912,-0.0008448401653132764,-0.0008448401653131654,239.160213,1],[2932,"2018-05-18",215118.63170711492,259266.84979891274,-0.002499909966211744,-0.002499909966211633,238.562334,1],[2933,"2018-05-21",216736.00573104876,261216.15314285943,0.007518521343776063,0.007518521343776063,240.35597,1],[2934,"2018-05-22",216133.45492466944,260489.9424554167,-0.0027801140117301726,-0.0027801140117302836,239.687753,1],[2935,"2018-05-23",216728.0777275863,261206.59809657358,0.0027511835366909043,0.0027511835366909043,240.347178,1],[2936,"2018-05-24",216284.09240083196,260671.49485558018,-0.002048582405240529,-0.00204858240524064,239.854807,1],[2937,"2018-05-25",215768.75323945686,260050.39402443674,-0.002382695628026288,-0.002382695628026177,239.283306,1],[2938,"2018-05-29",213287.1943758603,257059.5515109383,-0.011501011274058559,-0.01150101127405867,236.531306,1],[2939,"2018-05-30",216133.45492466944,260489.9424554167,0.013344732472749365,0.013344732472749365,239.687753,1],[2940,"2018-05-31",214809.4278495982,258894.18886551118,-0.006125970065729569,-0.006125970065729569,238.219433,1],[2941,"2018-06-01",216918.35702451965,261435.92790174374,0.00981767511804943,0.009817675118049651,240.558194,1],[2942,"2018-06-04",217949.03624899912,262678.13065081945,0.004751461511221855,0.004751461511221855,241.701197,1],[2943,"2018-06-05",218107.6017286241,262869.23809726874,0.000727534667525731,0.000727534667525509,241.877043,1],[2944,"2018-06-06",219931.1119581455,265066.98242574604,0.008360599149543901,0.008360599149543901,243.89928,1],[2945,"2018-06-07",219907.32704602886,265038.3162000998,-0.00010814710072115652,-0.0001081471007210455,243.872903,1],[2946,"2018-06-08",220557.44767664152,265821.85933883506,0.0029563391058660127,0.0029563391058660127,244.593874,1],[2947,"2018-06-11",220850.79462550406,266175.4090928762,0.0013300251338264069,0.0013300251338264069,244.91919,1],[2948,"2018-06-12",221136.21357090416,266519.4038006315,0.001292360961997474,0.001292360961997474,245.235714,1],[2949,"2018-06-13",220430.59511259565,265668.97316431784,-0.0031908770025234068,-0.0031908770025234068,244.453197,1],[2950,"2018-06-14",220985.57609474164,266337.851400468,0.0025177130328142283,0.0025177130328140063,245.06866,1],[2951,"2018-06-15",220703.3357449063,265997.6876228944,-0.001277189013070834,-0.001277189013070834,244.755661,1],[2952,"2018-06-18",220249.3935239035,265450.5840610312,-0.0020567981878056862,-0.0020567981878055752,244.252248,1],[2953,"2018-06-19",219405.22076122471,264433.163993188,-0.0038328040280718456,-0.0038328040280719566,243.316077,1],[2954,"2018-06-20",219779.52405936588,264884.2845502885,0.0017059908458081363,0.0017059908458083584,243.731172,1],[2955,"2018-06-21",218401.77105455194,263223.77900260803,-0.006268796015964528,-0.006268796015964639,242.203271,1],[2956,"2018-06-22",218799.96566885992,263703.6940264219,0.0018232206285933028,0.0018232206285933028,242.644861,1],[2957,"2018-06-25",215821.470134182,260113.92986565188,-0.013612870210344075,-0.013612870210344186,239.341768,1],[2958,"2018-06-26",216299.30367135158,260689.82789422854,0.0022140222512270213,0.0022140222512270213,239.871676,1],[2959,"2018-06-27",214507.4279069656,258530.21028706612,-0.008284241946097892,-0.008284241946097892,237.884521,1],[2960,"2018-06-28",215733.8671386884,260008.34834305508,0.005717467426138212,0.005717467426138212,239.244618,1],[2961,"2018-06-29",216044.45875750275,260382.68184427216,0.0014396980081698985,0.0014396980081701205,239.589058,1],[2962,"2018-07-02",216506.36414940836,260939.38283718078,0.0021380108268551634,0.0021380108268551634,240.101302,1],[2963,"2018-07-03",215741.8312113204,260017.9468608891,-0.0035312261655291444,-0.0035312261655291444,239.25345,1],[2964,"2018-07-05",217501.85068517833,262139.17039671543,0.00815798894436015,0.00815798894436015,241.205277,1],[2965,"2018-07-06",219341.5099836271,264356.3780240932,0.008458131701654104,0.008458131701654104,243.245423,1],[2966,"2018-07-09",221316.55490990306,266736.7561074946,0.009004428420427146,0.009004428420427368,245.435709,1],[2967,"2018-07-10",222112.94413851906,267696.5861551223,0.0035984168872509326,0.0035984168872509326,246.318889,1],[2968,"2018-07-11",220488.31029248828,265738.5330753194,-0.007314449197600936,-0.007314449197601158,244.517202,1],[2969,"2018-07-12",222487.24743666025,268147.7067122228,0.0090659552042478,0.0090659552042478,246.733984,1],[2970,"2018-07-13",222662.45252591823,268358.8686706277,0.0007874837379515665,0.0007874837379517885,246.928283,1],[2971,"2018-07-16",222463.35521876425,268118.9111587208,-0.0008941665058270765,-0.0008941665058270765,246.707488,1],[2972,"2018-07-17",223363.27558813785,269203.5197646133,0.004045252165187696,0.004045252165187474,247.705482,1],[2973,"2018-07-18",223833.14505267545,269769.81927535596,0.0021036110940815256,0.0021036110940815256,248.226558,1],[2974,"2018-07-19",222988.97228999666,268752.3992075128,-0.0037714377040992675,-0.0037714377040993785,247.290387,1],[2975,"2018-07-20",222734.12827787705,268445.2542443451,-0.001142854776639668,-0.001142854776639668,247.00777,1],[2976,"2018-07-23",223148.25013571986,268944.3652170384,0.0018592653988174224,0.0018592653988174224,247.467023,1],[2977,"2018-07-24",224271.15912841423,270297.7258015512,0.005032120986883992,0.00503212098688377,248.712307,1],[2978,"2018-07-25",226182.4932770926,272601.31791585777,0.008522425068414607,0.008522425068414607,250.831939,1],[2979,"2018-07-26",225648.9121332282,271958.2313492317,-0.0023590735787438755,-0.0023590735787439865,250.240208,1],[2980,"2018-07-27",224119.84535532305,270115.35830985964,-0.006776309105369638,-0.006776309105369638,248.544503,1],[2981,"2018-07-30",222949.15282856586,268704.4077051314,-0.005223511219638599,-0.005223511219638599,247.246228,1],[2982,"2018-07-31",224048.17050509344,270028.9738229309,0.004929454373718389,0.004929454373718389,248.465017,1],[2983,"2018-08-01",223673.86720695224,269577.85326583043,-0.0016706376012683988,-0.0016706376012681767,248.049922,1],[2984,"2018-08-02",224892.342366043,271046.39280398533,0.0054475526099944105,0.0054475526099941884,249.401187,1],[2985,"2018-08-03",225855.9735130142,272207.7873789726,0.004284855308246849,0.004284855308246849,250.469835,1],[2986,"2018-08-06",226684.21813042898,273206.0104111477,0.0036671362042459688,0.0036671362042459688,251.388342,1],[2987,"2018-08-07",227432.8238249822,274108.2504385601,0.0033024164660746536,0.0033024164660746536,252.218531,1],[2988,"2018-08-08",227337.2576585858,273993.071484918,-0.0004201951362567957,-0.0004201951362565737,252.11255,1],[2989,"2018-08-09",227026.6660397714,273618.73798370094,-0.0013662152082473122,-0.0013662152082472012,251.76811,1],[2990,"2018-08-10",225505.56243276902,271785.46237537416,-0.006700109874916205,-0.006700109874916427,250.081236,1],[2991,"2018-08-13",224661.3896700902,270768.04230753105,-0.003743467582669968,-0.003743467582669746,249.145065,1],[2992,"2018-08-14",226094.89028159901,272495.736393261,0.006380716391071406,0.006380716391071184,250.734789,1],[2993,"2018-08-15",224406.54565797065,270460.8973443634,-0.007467416099167679,-0.00746741609916779,248.862448,1],[2994,"2018-08-16",226222.3127385234,272649.30941823917,0.008091417633246056,0.008091417633246278,250.876098,1],[2995,"2018-08-17",227018.70196713938,273609.1394658669,0.003520383197286314,0.0035203831972865363,251.759278,1],[2996,"2018-08-20",227504.49957694102,274194.63601227757,0.0021399012750586976,0.0021399012750584756,252.298018,1],[2997,"2018-08-21",228038.07981907617,274837.7214921149,0.002345361270337021,0.0023453612703367988,252.889748,1],[2998,"2018-08-22",227902.694191249,274674.5510360914,-0.000593697455857356,-0.000593697455857245,252.739608,1],[2999,"2018-08-23",227600.06574333736,274309.81496591965,-0.0013278844683498603,-0.0013278844683497493,252.403999,1],[3000,"2018-08-24",228969.85557724856,275960.7230825548,0.006018407022148731,0.006018407022148509,253.923069,1],[3001,"2018-08-27",230777.65858516932,278139.53663859656,0.00789537558716269,0.00789537558716269,255.927887,1],[3002,"2018-08-28",230889.1528968297,278273.9126279067,0.0004831243732339452,0.00048312437323416724,256.051532,1],[3003,"2018-08-29",232131.52027381648,279771.2477195637,0.005380795768876734,0.005380795768876734,257.429293,1],[3004,"2018-08-30",231191.78134474132,278638.64869807847,-0.004048303857945079,-0.00404830385794519,256.387141,1],[3005,"2018-08-31",231199.74541737337,278648.2472159125,3.444790548234877e-05,3.444790548212673e-05,256.395973,1],[3006,"2018-09-04",230801.55080306536,278168.33219209866,-0.0017222969410678468,-0.0017222969410677358,255.954383,1],[3007,"2018-09-05",230180.36666370733,277419.66410287574,-0.002691420994341831,-0.002691420994342053,255.265502,1],[3008,"2018-09-06",229487.50857584897,276584.6126135129,-0.003010065966532305,-0.003010065966532083,254.497136,1],[3009,"2018-09-07",229041.53042747817,276047.1075694836,-0.0019433656809403344,-0.0019433656809405564,254.002555,1],[3010,"2018-09-10",229439.72504178615,276527.0225932975,0.0017385258191595643,0.0017385258191597863,254.444145,1],[3011,"2018-09-11",230196.29480897135,277438.8611385438,0.003297466326057652,0.00329746632605743,255.283166,1],[3012,"2018-09-12",230252.0415139369,277506.04858980456,0.00024217029649342692,0.00024217029649342692,255.344988,1],[3013,"2018-09-13",231613.86727521612,279147.3581886057,0.00591450026816287,0.005914500268162648,256.855226,1],[3014,"2018-09-14",231653.6867366469,279195.3496909871,0.00017192175019231648,0.00017192175019253852,256.899385,1],[3015,"2018-09-17",230427.24750492413,277717.2116349981,-0.005294278925580098,-0.005294278925580209,255.539288,1],[3016,"2018-09-18",231677.57895454293,279224.14524448913,0.0054261441003937705,0.0054261441003937705,256.925881,1],[3017,"2018-09-19",231924.45889403048,279521.69168982276,0.0010656186092827813,0.0010656186092827813,257.199666,1],[3018,"2018-09-20",233803.93765391008,281786.890819582,0.008103840228159687,0.008103840228159687,259.283971,1],[3019,"2018-09-21",233590.02854228896,281529.0817164226,-0.0009149080796824194,-0.0009149080796824194,259.04675,1],[3020,"2018-09-24",232814.03462558318,280593.8326557027,-0.0033220335711603433,-0.0033220335711602322,258.186188,1],[3021,"2018-09-25",232598.0362073171,280333.50546311605,-0.0009277723252957282,-0.0009277723252959502,257.94665,1],[3022,"2018-09-26",231902.04280689743,279494.67520942923,-0.0029922582828658673,-0.0029922582828657562,257.174807,1],[3023,"2018-09-27",232550.03715996636,280275.65570040036,0.0027942589259919437,0.0027942589259917217,257.89342,1],[3024,"2018-09-28",232574.03668364172,280304.5805817582,0.00010320154736787046,0.00010320154736787046,257.920035,1],[3025,"2018-10-01",233382.03026582446,281278.3965132181,0.0034741349193754267,0.0034741349193754267,258.816084,1],[3026,"2018-10-02",233246.03146211526,281114.4870408759,-0.000582730399398379,-0.000582730399398157,258.665264,1],[3027,"2018-10-03",233374.03012402292,281268.75452383596,0.0005487710170470894,0.0005487710170470894,258.807212,1],[3028,"2018-10-04",231550.04558492222,279070.4385445004,-0.007815713419918047,-0.007815713419918047,256.784449,1],[3029,"2018-10-05",230254.0559770551,277508.4764757693,-0.005597017286666062,-0.005597017286666173,255.347222,1],[3030,"2018-10-08",230254.0559770551,277508.4764757693,0.0,0.0,255.347222,1],[3031,"2018-10-09",229918.05903868296,277103.52378960483,-0.0014592443852786685,-0.0014592443852785575,254.974608,1],[3032,"2018-10-10",222638.12026415396,268329.5427642381,-0.031663188202646464,-0.03166318820264635,246.901299,1],[3033,"2018-10-11",217734.16228709312,262419.1586837467,-0.02202658723152362,-0.02202658723152373,241.462906,1],[3034,"2018-10-12",220758.13653590097,266063.7350328046,0.0138883775382046,0.0138883775382046,244.816434,1],[3035,"2018-10-15",219518.1470189154,264569.26580296014,-0.0056169595215980195,-0.0056169595215980195,243.44131,1],[3036,"2018-10-16",224318.10675947322,270354.308368638,0.02186589038647546,0.02186589038647546,248.764371,1],[3037,"2018-10-17",224358.10656675164,270402.5172287602,0.00017831733628748125,0.0001783173362877033,248.80873,1],[3038,"2018-10-18",221118.13389967775,266497.61368711566,-0.014441076886650972,-0.014441076886651083,245.215664,1],[3039,"2018-10-19",220998.1344778424,266352.98710674903,-0.0005426937163363066,-0.0005426937163363066,245.082587,1],[3040,"2018-10-22",220006.14304459977,265157.4119402312,-0.004488686909445816,-0.004488686909445705,243.982488,1],[3041,"2018-10-23",218886.1520477203,263807.5682039646,-0.005090726019647662,-0.005090726019647773,242.74044,1],[3042,"2018-10-24",212254.20852798945,255814.5687563577,-0.030298597959202977,-0.030298597959202866,235.385745,1],[3043,"2018-10-25",216062.17593357543,260404.03506872902,0.017940597889647192,0.017940597889647192,239.608706,1],[3044,"2018-10-26",212262.20866979103,255824.21074573993,-0.017587378481982108,-0.01758737848198222,235.394617,1],[3045,"2018-10-29",211086.21848375924,254406.87525737545,-0.005540271126930785,-0.005540271126930785,234.090467,1],[3046,"2018-10-30",214214.19187079935,258176.79420803557,0.014818463325121156,0.014818463325121378,237.559328,1],[3047,"2018-10-31",216502.1729119091,260934.33144328443,0.010680809805961422,0.010680809805961422,240.096654,1],[3048,"2018-11-01",218806.15333489265,263711.15157050896,0.010641835100292596,0.010641835100292596,242.651723,1],[3049,"2018-11-02",217510.16372702553,262149.18950177793,-0.005923003481001499,-0.005923003481001388,241.214496,1],[3050,"2018-11-05",218710.15343673268,263595.4498715002,0.005516936262404348,0.005516936262404348,242.545261,1],[3051,"2018-11-06",220094.14189922897,265263.4705630691,0.006327957073545942,0.006327957073545942,244.080077,1],[3052,"2018-11-07",224806.10278515762,270942.45450590906,0.021408842803667394,0.021408842803667172,249.305549,1],[3053,"2018-11-08",224398.10547230087,270450.72500209365,-0.0018148853959123468,-0.0018148853959123468,248.853088,1],[3054,"2018-11-09",222206.1243293511,267808.8894658535,-0.009768269381491557,-0.009768269381491557,246.422224,1],[3055,"2018-11-12",218054.1589418622,262804.82739114686,-0.018685197809106713,-0.018685197809106713,241.817776,1],[3056,"2018-11-13",217646.1625307347,262313.09897412016,-0.001871078328005149,-0.001871078328005038,241.365316,1],[3057,"2018-11-14",216158.17493000615,260519.73568094906,-0.006836727941474385,-0.006836727941474385,239.715167,1],[3058,"2018-11-15",218414.15630563896,263238.7060454579,0.010436715504113181,0.010436715504113403,242.217006,1],[3059,"2018-11-16",218982.15194588026,263923.2699029734,0.002600544075753497,0.002600544075753275,242.846902,1],[3060,"2018-11-19",215278.18277679733,259459.1451054156,-0.01691447972434912,-0.01691447972434912,238.739273,1],[3061,"2018-11-20",211294.21676022376,254657.5604605799,-0.018506129906829427,-0.018506129906829316,234.321133,1],[3062,"2018-11-21",212473.51825832957,255525.31668241328,0.005581324071183946,0.003407541563910099,235.119592,0],[3063,"2018-11-23",212473.51825832957,253818.72912010434,0.0,-0.006678741599721816,233.549289,0],[3064,"2018-11-26",212473.51825832957,257916.46701544896,0.0,0.01614434801383635,237.31979,0],[3065,"2018-11-27",212473.51825832957,258784.2232372823,0.0,0.0033644855323695655,238.118249,0],[3066,"2018-11-28",212473.51825832957,264742.81726468453,0.0,0.023025337297856607,243.601002,0],[3067,"2018-11-29",212473.51825832957,264164.3131167956,0.0,-0.0021851552154125153,243.068696,0],[3068,"2018-11-30",212473.51825832957,265774.4829588602,0.0,0.00609533446462418,244.550281,0],[3069,"2018-12-03",212473.51825832957,269293.7167063158,0.0,0.013241428252539933,247.788476,0],[3070,"2018-12-04",212473.51825832957,260567.94454107125,0.0,-0.032402435051095746,239.759526,0],[3071,"2018-12-06",212473.51825832957,260172.6338442889,0.0,-0.0015171117747372342,239.395784,0],[3072,"2018-12-07",212473.51825832957,254127.26408602446,0.0,-0.023235993997287818,233.833185,0],[3073,"2018-12-10",212473.51825832957,254609.3516004577,0.0,0.0018970318520017404,234.276774,0],[3074,"2018-12-11",212473.51825832957,254667.20136317337,0.0,0.00022720988978619516,234.330004,0],[3075,"2018-12-12",212473.51825832957,255949.55334734212,0.0,0.005035402978101011,235.50995,0],[3076,"2018-12-13",212473.51825832957,255862.77761647993,0.0,-0.0003390345078837509,235.430104,0],[3077,"2018-12-14",212473.51825832957,251138.3256263355,0.0,-0.018464788173393587,231.082937,0],[3078,"2018-12-17",212473.51825832957,246211.3983798976,0.0,-0.019618380564377036,226.549464,0],[3079,"2018-12-18",212473.51825832957,245941.42919792878,0.0,-0.0010964934350938815,226.301054,0],[3080,"2018-12-19",212473.51825832957,242258.28597813088,0.0,-0.014975692512682715,222.912039,0],[3081,"2018-12-20",212473.51825832957,238314.8155657464,0.0,-0.016277958858920027,219.283486,0],[3082,"2018-12-21",212473.51825832957,233432.25972851668,0.0,-0.020487840110312905,214.790841,0],[3083,"2018-12-24",212473.51825832957,227264.2947704938,0.0,-0.026422932996477244,209.115437,0],[3084,"2018-12-26",212473.51825832957,238746.79560019146,0.0,0.05052487827572483,219.680969,0],[3085,"2018-12-27",212473.51825832957,240579.7277832877,0.0,0.007677305902633824,221.367527,0],[3086,"2018-12-28",212473.51825832957,240269.39092169632,0.0,-0.001289954330112697,221.081973,0],[3087,"2018-12-31",212473.51825832957,242373.8692171709,0.0,0.008758828111236294,223.018392,0],[3088,"2019-01-02",212473.51825832957,242626.01832475967,0.0,0.0010403312386899621,223.250405,0],[3089,"2019-01-03",212473.51825832957,236836.27757151434,0.0,-0.02386281897226561,217.923021,0],[3090,"2019-01-04",212473.51825832957,244769.28954302473,0.0,0.03349576362563367,225.222519,0],[3091,"2019-01-07",212473.51825832957,246699.20348970275,0.0,0.007884624538810003,226.998314,0],[3092,"2019-01-08",212473.51825832957,249017.0390567644,0.0,0.009395391368413497,229.131052,0],[3093,"2019-01-09",212473.51825832957,250180.8060914926,0.0,0.004673443388196974,230.201883,0],[3094,"2019-01-10",212473.51825832957,251063.32959823633,0.0,0.0035275428220540306,231.01393,0],[3095,"2019-01-11",212473.51825832957,251160.3102750294,0.0,0.0003862797364642123,231.103166,0],[3096,"2019-01-14",212473.51825832957,249628.01645112978,0.0,-0.006100859734651909,229.693238,0],[3097,"2019-01-15",212473.51825832957,252488.94424294808,0.0,0.011460764029979753,232.325698,0],[3098,"2019-01-16",212473.51825832957,253099.92163731353,0.0,0.0024198184051082983,232.887884,0],[3099,"2019-01-17",212473.51825832957,255020.13708159674,0.0,0.007586787984212862,234.654755,0],[3100,"2019-01-18",212473.51825832957,258414.45750898827,0.0,0.013310009422140112,237.778012,0],[3101,"2019-01-22",212473.51825832957,254923.15640480368,0.0,-0.013510471270993585,234.565519,0],[3102,"2019-01-23",212473.51825832957,255456.5490403769,0.0,0.002092366355005648,235.056316,0],[3103,"2019-01-24",212473.51825832957,255592.32263996042,0.0,0.0005314939080385273,235.181247,0],[3104,"2019-01-25",212473.51825832957,257754.98977622634,0.0,0.008461393182424892,237.171208,0],[3105,"2019-01-28",212473.51825832957,255795.98140915265,0.0,-0.007600273301302307,235.368642,0],[3106,"2019-01-29",212473.51825832957,255456.5490403769,0.0,-0.001326965212298692,235.056316,0],[3107,"2019-01-30",212473.51825832957,259500.6397849243,0.0,0.01583083604526503,238.777454,0],[3108,"2019-01-31",212473.51825832957,261779.68351598416,0.0,0.008782420470904162,240.874498,0],[3109,"2019-02-01",212473.51825832957,261905.75861317292,0.0,0.00048160764615290397,240.990505,0],[3110,"2019-02-04",212473.51825832957,263748.38929866394,0.0,0.0070354722066747755,242.685987,0],[3111,"2019-02-05",212473.51825832957,264853.9674926008,0.0,0.004191791263168376,243.703276,0],[3112,"2019-02-06",212473.51825832957,264504.83770821895,0.0,-0.001318197298258661,243.382027,0],[3113,"2019-02-07",212473.51825832957,261983.3422851764,0.0,-0.00953288962459009,241.061893,0],[3114,"2019-02-08",212473.51825832957,262303.37873595126,0.0,0.0012215908384989316,241.356372,0],[3115,"2019-02-11",212473.51825832957,262448.8497511409,0.0,0.0005545907029131936,241.490226,0],[3116,"2019-02-12",212473.51825832957,265823.77317374287,0.0,0.012859356883454076,244.595635,0],[3117,"2019-02-13",212473.51825832957,266686.90076248575,0.0,0.0032469917134865245,245.389835,0],[3118,"2019-02-14",212726.43576289303,266095.31928612123,0.0011903483626414246,-0.002218262219378375,244.845496,1],[3119,"2019-02-15",215044.5788358067,268995.0389139413,0.010897296636406262,0.010897296636406262,247.51365,1],[3120,"2019-02-19",215416.7218450585,269460.54529311706,0.001730538901591805,0.001730538901591805,247.941982,1],[3121,"2019-02-20",215850.88897879195,270003.63643108506,0.0020154755397574498,0.0020154755397574498,248.441703,1],[3122,"2019-02-21",215083.34380500534,269043.5292523378,-0.003555904622019046,-0.003555904622019046,247.558268,1],[3123,"2019-02-22",216416.856834037,270711.59450224356,0.006199982785466851,0.006199982785466851,249.093125,1],[3124,"2019-02-25",216711.47077371058,271080.121291415,0.0013613262108298496,0.0013613262108298496,249.432222,1],[3125,"2019-02-26",216556.41089691597,270886.15993782884,-0.0007155130101835772,-0.0007155130101836882,249.25375,1],[3126,"2019-02-27",216463.37514460305,270769.7833430349,-0.00042961439898081544,-0.00042961439898081544,249.146667,1],[3127,"2019-02-28",216060.21963870086,270265.48404106864,-0.0018624652121074226,-0.0018624652121074226,248.68264,1],[3128,"2019-03-01",217409.23935046725,271952.946295764,0.006243720912726181,0.006243720912726403,250.235345,1],[3129,"2019-03-04",216618.43502139766,270963.7446966211,-0.0036373998245530226,-0.0036373998245531336,249.325139,1],[3130,"2019-03-05",216323.82108172408,270595.21790744964,-0.001360059404198366,-0.001360059404198366,248.986042,1],[3131,"2019-03-06",215013.56633915633,268956.24599115085,-0.006056913824912247,-0.006056913824912358,247.477955,1],[3132,"2019-03-07",213214.8736797408,266706.29668048664,-0.008365484513560117,-0.008365484513560006,245.407682,1],[3133,"2019-03-08",212788.4598873747,266172.9040449134,-0.0019999251694166054,-0.0019999251694167164,244.916885,1],[3134,"2019-03-11",215874.14813407493,270032.73085148074,0.014501201091137395,0.014501201091137395,248.468474,1],[3135,"2019-03-12",216688.2116184276,271051.02687101933,0.0037710095969762936,0.0037710095969760715,249.405451,1],[3136,"2019-03-13",218122.51374113958,272845.16721811384,0.006619197749611283,0.006619197749611283,251.056315,1],[3137,"2019-03-14",217982.96054707968,272670.6028693173,-0.0006397927094564659,-0.0006397927094563549,250.895691,1],[3138,"2019-03-15",219060.01469465037,274017.8687427779,0.004941001557495994,0.004941001557495772,252.135367,1],[3139,"2019-03-18",219854.30298818473,275011.42836462404,0.0036258935463029385,0.0036258935463029385,253.049583,1],[3140,"2019-03-19",219908.81269654285,275079.613487915,0.00024793559924574105,0.00024793559924574105,253.112323,1],[3141,"2019-03-20",219246.90549565788,274251.6467741137,-0.003009916668498258,-0.003009916668498147,252.350476,1],[3142,"2019-03-21",221723.21621117418,277349.2151987143,0.01129462105710477,0.01129462105710477,255.200679,1],[3143,"2019-03-22",217455.86365695964,272011.2677247772,-0.01924630459153276,-0.01924630459153287,250.289009,1],[3144,"2019-03-25",217292.33366306615,271806.71126811544,-0.0007520146439989883,-0.0007520146439990993,250.100788,1],[3145,"2019-03-26",218912.05915137893,273832.7940604246,0.00745413085223845,0.007454130852238672,251.965072,1],[3146,"2019-03-27",217767.34919412454,272400.89886379224,-0.0052290858790141614,-0.0052290858790141614,250.647525,1],[3147,"2019-03-28",218592.78638890298,273433.42203425535,0.003790454344202887,0.003790454344203109,251.597593,1],[3148,"2019-03-29",219971.109630212,275157.53949836025,0.006305437906156897,0.0063054379061566745,253.184026,1],[3149,"2019-04-01",222579.8014383777,278420.70083100564,0.011859247391855732,0.011859247391855732,256.186598,1],[3150,"2019-04-02",222688.82172391302,278557.0721643763,0.0004898031395068614,0.0004898031395066393,256.312079,1],[3151,"2019-04-03",223039.24251881405,278995.40665237396,0.001573589514679341,0.001573589514679341,256.715409,1],[3152,"2019-04-04",223631.06556071882,279735.70646857575,0.002653448044484197,0.002653448044484197,257.39659,1],[3153,"2019-04-05",224713.47771548494,281089.6745679741,0.004840169017001905,0.004840169017001905,258.642433,1],[3154,"2019-04-08",224884.79493468947,281303.97191179014,0.0007623807034016217,0.0007623807034013996,258.839617,1],[3155,"2019-04-09",223732.29775212405,279862.33582800353,-0.005124833730533518,-0.005124833730533518,257.513107,1],[3156,"2019-04-10",224495.43801323336,280816.93298802135,0.00341095259279367,0.00341095259279367,258.391472,1],[3157,"2019-04-11",224433.14021074513,280739.0058907874,-0.0002775014184678293,-0.00027750141846771825,258.319768,1],[3158,"2019-04-12",225951.6326388336,282638.4582368801,0.006765901090465487,0.006765901090465487,260.067534,1],[3159,"2019-04-15",225803.67709556216,282453.3835545268,-0.0006548106846739898,-0.0006548106846739898,259.897239,1],[3160,"2019-04-16",225951.6326388336,282638.4582368801,0.0006552397426584644,0.0006552397426584644,260.067534,1],[3161,"2019-04-17",225398.74572348397,281946.8628564495,-0.002446925958854984,-0.002446925958854984,259.431168,1],[3162,"2019-04-18",225842.61235329823,282502.0869035093,0.0019692506645923036,0.0019692506645923036,259.942053,1],[3163,"2019-04-22",226037.29124843585,282745.6069087881,0.0008620113498911675,0.0008620113498913895,260.166126,1],[3164,"2019-04-23",228069.73446531882,285287.9501995401,0.008991627910852618,0.008991627910852618,262.505443,1],[3165,"2019-04-24",227563.57090183537,284654.800142035,-0.0022193368386651535,-0.0022193368386651535,261.922855,1],[3166,"2019-04-25",227423.4017150559,284479.4652600473,-0.0006159561753402709,-0.0006159561753401599,261.761522,1],[3167,"2019-04-26",228482.45306270805,285804.21178477164,0.004656738663064486,0.004656738663064486,262.980477,1],[3168,"2019-04-29",228840.66108292004,286252.28715992346,0.001567770371030175,0.001567770371030175,263.39277,1],[3169,"2019-04-30",228957.46859376645,286398.39938044845,0.0005104316265023279,0.0005104316265021058,263.527214,1],[3170,"2019-05-01",227236.51091404835,284245.68722871144,-0.007516495051626992,-0.007516495051626881,261.546413,1],[3171,"2019-05-02",226745.9209323679,283632.01785872615,-0.0021589399507458973,-0.0021589399507458973,260.98175,1],[3172,"2019-05-03",228965.25581907746,286408.1402676027,0.009787761021604169,0.009787761021603947,263.536177,1],[3173,"2019-05-06",228023.01198227168,285229.5059634033,-0.0041152262749869495,-0.0041152262749868385,262.451666,1],[3174,"2019-05-07",224215.1005084935,280466.2643108346,-0.01669968061852567,-0.01669968061852578,258.068807,1],[3175,"2019-05-08",223903.61497132856,280076.63317181956,-0.001389226401159016,-0.001389226401158905,257.710291,1],[3176,"2019-05-09",223226.1341886406,279229.1857704985,-0.0030257697392456206,-0.0030257697392456206,256.930519,1],[3177,"2019-05-10",224347.48160114285,280631.8572188794,0.005023369761690377,0.005023369761690377,258.221176,1],[3178,"2019-05-13",218709.5930309303,273579.5331679916,-0.025130162059210925,-0.025130162059210925,251.732036,1],[3179,"2019-05-14",220687.52653945514,276053.6913354526,0.009043652274754788,0.009043652274754566,254.008613,1],[3180,"2019-05-15",221980.19203998096,277670.66121443827,0.005857447046490494,0.005857447046490494,255.496455,1],[3181,"2019-05-16",224035.99606397795,280242.2260798643,0.009261204817890833,0.009261204817890611,257.86266,1],[3182,"2019-05-17",222587.58866368872,278430.4417181599,-0.006465065550785853,-0.006465065550785742,256.195561,1],[3183,"2019-05-20",221115.81958746642,276589.43469499267,-0.006612089582613723,-0.006612089582613834,254.501573,1],[3184,"2019-05-21",223109.32667779422,279083.07354997343,0.009015669227317336,0.009015669227317336,256.796075,1],[3185,"2019-05-22",222424.05866979522,278225.8852614981,-0.003071444919864885,-0.003071444919864885,256.00734,1],[3186,"2019-05-23",219706.3474449133,274826.35368227074,-0.012218602794747957,-0.012218602794747957,252.879288,1],[3187,"2019-05-24",220204.7237830857,275449.76285262156,0.002268374782833149,0.002268374782832927,253.452913,1],[3188,"2019-05-28",218156.7061155807,272887.93778756104,-0.009300516502645184,-0.009300516502645184,251.09567,1],[3189,"2019-05-29",216692.7242646694,271056.67165154807,-0.006710689196671615,-0.006710689196671615,249.410645,1],[3190,"2019-05-30",217284.5464377551,271796.9703809612,0.002731158487641938,0.00273115848764216,250.091825,1],[3191,"2019-05-31",214356.58273593258,268134.4381089353,-0.01347525054047638,-0.01347525054047638,246.721775,1],[3192,"2019-06-03",213811.4821770749,267452.58252887026,-0.0025429616011801714,-0.0025429616011801714,246.094371,1],[3193,"2019-06-04",218452.61720212354,273258.08715226763,0.021706668780327343,0.021706668780327343,251.43626,1],[3194,"2019-06-05",220344.8921010461,275625.0966478206,0.008662175455520948,0.008662175455520948,253.614245,1],[3195,"2019-06-06",221777.72591953233,277417.40032200527,0.0065026867871715854,0.0065026867871715854,255.263419,1],[3196,"2019-06-07",223997.06080624185,280193.52273088176,0.010007023372197166,0.010007023372197166,257.817846,1],[3197,"2019-06-10",225024.96325264988,281479.3057069892,0.004588910420111114,0.004588910420111336,259.000949,1],[3198,"2019-06-11",224970.45354429173,281411.12058369815,-0.0002422384946551004,-0.0002422384946552114,258.938209,1],[3199,"2019-06-12",224573.3093975246,280914.3407727751,-0.0017653169138894809,-0.0017653169138895919,258.481101,1],[3200,"2019-06-13",225499.97878370827,282073.493302666,0.004126355837519968,0.00412635583752019,259.547686,1],[3201,"2019-06-14",225250.79018021253,281761.7881740962,-0.0011050493434181519,-0.0011050493434182629,259.260873,1],[3202,"2019-06-17",225336.4487898148,281868.9368460042,0.0003802810615392005,0.0003802810615392005,259.359465,1],[3203,"2019-06-18",227695.95199448473,284820.39305007976,0.01047102329579519,0.01047102329579519,262.075224,1],[3204,"2019-06-19",228209.9027832792,285463.2839947391,0.002257180175108786,0.002257180175108786,262.666775,1],[3205,"2019-06-20",230390.30241225264,288190.7030546331,0.00955436027263068,0.009554360272630458,265.176388,1],[3206,"2019-06-21",230055.11027798447,287771.41779903986,-0.0014548882082214831,-0.0014548882082214831,264.790586,1],[3207,"2019-06-24",229773.4104649452,287419.04503716517,-0.001224488396275536,-0.001224488396275536,264.466353,1],[3208,"2019-06-25",227519.80935417372,284600.05968180153,-0.009807928194177529,-0.00980792819417764,261.872486,1],[3209,"2019-06-26",227292.88423930845,284316.20351377263,-0.0009973861858859623,-0.0009973861858857402,261.611298,1],[3210,"2019-06-27",228098.8590181333,285324.3815304767,0.0035459745320327585,0.0035459745320325364,262.538965,1],[3211,"2019-06-28",229272.6101215716,286792.60372633004,0.005145799976776555,0.005145799976776777,263.889938,1],[3212,"2019-07-01",231354.06081565187,289396.24950751045,0.009078496960350346,0.009078496960350124,266.285662,1],[3213,"2019-07-02",231956.58597084248,290149.93638696853,0.0026043422495649615,0.0026043422495649615,266.979161,1],[3214,"2019-07-03",233811.11241887658,292469.7270869087,0.007995144609807436,0.007995144609807214,269.113698,1],[3215,"2019-07-05",233545.06177489925,292136.92956317106,-0.0011378870799806373,-0.0011378870799806373,268.807477,1],[3216,"2019-07-08",232261.76127511286,290531.6741796262,-0.005494873195063699,-0.005494873195063588,267.330414,1],[3217,"2019-07-09",232551.2865415022,290893.8356473581,0.001246547278380472,0.00124654727838025,267.663654,1],[3218,"2019-07-10",233662.43662459735,292283.75145671976,0.004778086157338324,0.004778086157338324,268.942574,1],[3219,"2019-07-11",234210.18708161399,292968.92174233217,0.0023441956051184487,0.0023441956051184487,269.573028,1],[3220,"2019-07-12",235258.73788200415,294280.5333387796,0.004476964958081808,0.004476964958081808,270.779897,1],[3221,"2019-07-15",235336.98807140923,294378.41496340826,0.00033261331804101957,0.00033261331804101957,270.869962,1],[3222,"2019-07-16",234523.1869704153,293360.4471540583,-0.0034580246295452532,-0.0034580246295451422,269.933287,1],[3223,"2019-07-17",232981.66128000163,291432.182952633,-0.006573020392257045,-0.006573020392257156,268.15901,1],[3224,"2019-07-18",233834.58704128856,292499.091030903,0.003660913724286008,0.00366091372428623,269.140717,1],[3225,"2019-07-19",232535.63650362118,290874.2593224324,-0.005554997462535405,-0.005554997462535405,267.645641,1],[3226,"2019-07-22",233106.86158304976,291588.79355203896,0.002456505540473053,0.002456505540473053,268.303114,1],[3227,"2019-07-23",234773.5875765116,293673.6683528702,0.0071500511917279574,0.0071500511917279574,270.221495,1],[3228,"2019-07-24",235876.91307507578,295053.79654316336,0.004699529917114642,0.004699529917114864,271.491409,1],[3229,"2019-07-25",234750.11208528053,293644.3033220873,-0.004777071969890523,-0.004777071969890412,270.194475,1],[3230,"2019-07-26",236322.93785145623,295611.720173364,0.006700000064768119,0.006700000064767897,272.004778,1],[3231,"2019-07-29",235892.5631129568,295073.3728680891,-0.0018211297744189503,-0.0018211297744187283,271.509422,1],[3232,"2019-07-30",235313.51258017815,294349.0499326253,-0.0024547214424108788,-0.0024547214424108788,270.842942,1],[3233,"2019-07-31",232739.08612725537,291128.75045967835,-0.010940410623659358,-0.010940410623659469,267.879809,1],[3234,"2019-08-01",230712.4101313491,288593.6212723437,-0.008707931399189794,-0.008707931399189683,265.54713,1],[3235,"2019-08-02",228975.25940183224,286420.6535527409,-0.007529507097289945,-0.007529507097290056,263.547691,1],[3236,"2019-08-05",222089.2566352888,277807.0879740329,-0.030073130103803414,-0.030073130103803525,255.621987,1],[3237,"2019-08-06",225203.60809187818,281702.76902673504,0.01402297213189252,0.014022972131892741,259.206567,1],[3238,"2019-08-07",225336.6329794573,281869.16724520945,0.000590687195050732,0.000590687195050732,259.359677,1],[3239,"2019-08-08",229757.76042706415,287399.4687122394,0.019620100776112537,0.01962010077611276,264.44834,1],[3240,"2019-08-09",228192.7592454194,285441.83948003117,-0.006811526969690895,-0.006811526969690895,262.647043,1],[3241,"2019-08-12",225414.88316886243,281967.04886983824,-0.012173375201486536,-0.012173375201486536,259.449742,1],[3242,"2019-08-13",228920.4847036582,286352.1369588952,0.015551774956091391,0.015551774956091391,263.484646,1],[3243,"2019-08-14",222151.8567868129,277885.3932737359,-0.029567593855165164,-0.029567593855165386,255.694039,1],[3244,"2019-08-15",222738.7319041225,278619.50382826827,0.0026417745311613228,0.002641774531161545,256.369525,1],[3245,"2019-08-16",226025.23290858403,282730.5233683648,0.014754959662229616,0.014754959662229616,260.152247,1],[3246,"2019-08-19",228748.334286967,286136.797384712,0.0120477760086386,0.0120477760086386,263.286503,1],[3247,"2019-08-20",226995.5335195691,283944.2533401835,-0.00766257281331284,-0.007662572813312618,261.269051,1],[3248,"2019-08-21",228842.23451425313,286254.25533426646,0.008135406745898965,0.008135406745898743,263.394581,1],[3249,"2019-08-22",228771.80977819805,286166.1624154949,-0.0003077436129942379,-0.0003077436129942379,263.313523,1],[3250,"2019-08-23",222895.2314141136,278815.26599073695,-0.025687510929698787,-0.025687510929698676,256.549654,1],[3251,"2019-08-26",225360.1076018693,281898.5311892037,0.011058451866007957,0.011058451866007957,259.386696,1],[3252,"2019-08-27",224475.88263363938,280792.471547871,-0.003923609096744052,-0.003923609096743941,258.368964,1],[3253,"2019-08-28",226056.53298434606,282769.67601821624,0.007041515249486263,0.007041515249486041,260.188273,1],[3254,"2019-08-29",228943.9593260702,286381.5009028894,0.012773027629880973,0.012773027629880973,263.511665,1],[3255,"2019-08-30",228842.23451425313,286254.25533426646,-0.0004443218860917808,-0.0004443218860917808,263.394581,1],[3256,"2019-09-03",227504.1593162927,284580.48335687583,-0.005847151426399355,-0.005847151426399355,261.854473,1],[3257,"2019-09-04",230086.4103537465,287810.5704488913,0.0113503464957041,0.0113503464957041,264.826612,1],[3258,"2019-09-05",233044.2614315257,291510.488252336,0.012855392342518757,0.012855392342518979,268.231062,1],[3259,"2019-09-06",233224.2364327479,291735.6154455877,0.0007722781934926815,0.0007722781934929035,268.438211,1],[3260,"2019-09-09",233341.61215126506,291882.4384259251,0.0005032741035515542,0.0005032741035513322,268.573309,1],[3261,"2019-09-10",233286.83658427195,291813.92074529064,-0.0002347441010975837,-0.0002347441010975837,268.510263,1],[3262,"2019-09-11",234945.73799320284,293889.00792705343,0.007110994487387723,0.007110994487387945,270.419638,1],[3263,"2019-09-12",235759.53822537768,294906.97464961465,0.00346377950554011,0.00346377950554011,271.356312,1],[3264,"2019-09-13",235603.0378465675,294711.2114003572,-0.0006638135618529661,-0.0006638135618530772,271.176182,1],[3265,"2019-09-16",234875.31238832866,293800.91392149316,-0.0030887779074935118,-0.0030887779074934008,270.338579,1],[3266,"2019-09-17",235470.01295898837,294544.8131818828,0.0025319841604998228,0.0025319841604998228,271.023072,1],[3267,"2019-09-18",235610.86329991752,294721.00010621443,0.000598166786331733,0.000598166786331511,271.185189,1],[3268,"2019-09-19",235595.2132620365,294701.4237812887,-6.642324408057121e-05,-6.642324408068223e-05,271.167176,1],[3269,"2019-09-20",234481.7773159721,293308.6486308467,-0.004726055044361188,-0.004726055044361188,269.885625,1],[3270,"2019-09-23",234426.74979144914,293239.8157814881,-0.00023467718964287343,-0.0002346771896427624,269.822289,1],[3271,"2019-09-24",232587.24522510954,290938.8156582406,-0.007846820245454356,-0.007846820245454467,267.705042,1],[3272,"2019-09-25",233962.94289519356,292659.648846882,0.005914759722754903,0.005914759722755125,269.288453,1],[3273,"2019-09-26",233475.5527741424,292049.9821196936,-0.0020831936674240437,-0.0020831936674241547,268.727473,1],[3274,"2019-09-27",232217.77209685527,290476.64898075233,-0.005387205051416433,-0.005387205051416322,267.279783,1],[3275,"2019-09-30",233294.7471818907,291823.81595644087,0.004637780628548249,0.004637780628548249,268.519368,1],[3276,"2019-10-01",230519.7677481081,288352.64869978715,-0.011894736025149566,-0.011894736025149677,265.325401,1],[3277,"2019-10-02",226447.70313119818,283258.98307001044,-0.017664709003869516,-0.017664709003869405,260.638505,1],[3278,"2019-10-03",228302.92984740145,285579.64972164604,0.008192738060709637,0.008192738060709637,262.773848,1],[3279,"2019-10-04",231392.35314727726,289444.148632852,0.013532122877007335,0.013532122877007113,266.329736,1],[3280,"2019-10-07",230393.9896803794,288195.31538589305,-0.004314591443142501,-0.004314591443142501,265.180632,1],[3281,"2019-10-08",226817.17625945248,283721.1497474987,-0.015524768792315125,-0.015524768792315236,261.063764,1],[3282,"2019-10-09",228971.1255607043,286415.48261208716,0.009496411765517854,0.009496411765518076,263.542933,1],[3283,"2019-10-10",230519.7677481081,288352.64869978715,0.006763482441777269,0.006763482441777269,265.325401,1],[3284,"2019-10-11",232909.55103495365,291341.9816637757,0.010366934298913888,0.01036693429891411,268.076012,1],[3285,"2019-10-14",232650.13382456437,291017.48177179333,-0.0011138109589603484,-0.0011138109589604595,267.777426,1],[3286,"2019-10-15",234953.44528715956,293898.6488296469,0.009900322964490726,0.009900322964490726,270.428509,1],[3287,"2019-10-16",234576.11108397337,293426.64888796443,-0.0016059956163869682,-0.0016059956163868572,269.994202,1],[3288,"2019-10-17",235267.8900220718,294291.98157098785,0.0029490596246213308,0.0029490596246213308,270.790431,1],[3289,"2019-10-18",234238.08225544656,293003.81526725256,-0.004377170920046192,-0.004377170920046192,269.605135,1],[3290,"2019-10-21",235826.03068632865,294990.1487627117,0.00677920693164813,0.00677920693164813,271.432844,1],[3291,"2019-10-22",235055.64013009268,294026.48235095874,-0.0032667748933139507,-0.0032667748933138396,270.546134,1],[3292,"2019-10-23",235739.55799325925,294881.981769788,0.002909599883619274,0.0029095998836190518,271.333315,1],[3293,"2019-10-24",236124.75327137724,295363.81497566454,0.0016339865968910683,0.0016339865968910683,271.77667,1],[3294,"2019-10-25",237091.67243854768,296573.31516584713,0.0040949504606115905,0.0040949504606115905,272.889582,1],[3295,"2019-10-28",238428.06473397237,298244.982033518,0.00563660579757852,0.00563660579757852,274.427753,1],[3296,"2019-10-29",238357.31419076663,298156.48156898253,-0.0002967374804835332,-0.0002967374804835332,274.34632,1],[3297,"2019-10-30",239088.39937234335,299070.98165976506,0.0030671816556533393,0.0030671816556533393,275.18779,1],[3298,"2019-10-31",238451.64795876795,298274.4818261003,-0.002663246795942431,-0.002663246795942431,274.454897,1],[3299,"2019-11-01",240660.6256533618,301037.6486268361,0.00926383907808348,0.00926383907808348,276.997403,1],[3300,"2019-11-04",241627.5439517132,302247.14773022995,0.004017766910255238,0.004017766910255016,278.110314,1],[3301,"2019-11-05",241360.26566639205,301912.8145740535,-0.0011061581844102886,-0.0011061581844101775,277.80268,1],[3302,"2019-11-06",241415.29405973406,301981.64851020084,0.0002279927609047938,0.00022799276090501586,277.866017,1],[3303,"2019-11-07",242264.29623410766,303043.6486506834,0.003516770458476204,0.003516770458475982,278.843208,1],[3304,"2019-11-08",242861.74140420475,303790.981076589,0.002466088397605759,0.002466088397605981,279.53086,1],[3305,"2019-11-11",242397.93537676823,303210.81522877165,-0.0019097533631885488,-0.0019097533631885488,278.997025,1],[3306,"2019-11-12",242908.90872261493,303849.9817485422,0.0021079938038766066,0.0021079938038763846,279.585149,1],[3307,"2019-11-13",242987.51947193345,303948.31439048314,0.00032362233946847674,0.00032362233946847674,279.675629,1],[3308,"2019-11-14",243341.27045032402,304390.8145395832,0.0014558401154074474,0.0014558401154072254,280.082792,1],[3309,"2019-11-15",245102.163398526,306593.4809341011,0.007236310326412365,0.007236310326412365,282.109558,1],[3310,"2019-11-18",245282.96985959675,306819.64818414254,0.0007376779485082086,0.0007376779485082086,282.317664,1],[3311,"2019-11-19",245212.21931639098,306731.14771960705,-0.00028844457993260075,-0.00028844457993248973,282.236231,1],[3312,"2019-11-20",244300.32854256264,305590.4814655718,-0.0037187819447600523,-0.0037187819447602743,281.186656,1],[3313,"2019-11-21",243907.2721895128,305098.81499550125,-0.0016089063628965672,-0.0016089063628964562,280.734253,1],[3314,"2019-11-22",244449.68983508687,305777.3145720482,0.0022238682787310005,0.0022238682787312225,281.358569,1],[3315,"2019-11-25",246344.22192594942,308147.14754465426,0.007750192246677168,0.007750192246677168,283.539152,1],[3316,"2019-11-26",246902.3625902063,308845.3147363781,0.0022656941571157496,0.0022656941571157496,284.181565,1],[3317,"2019-11-27",248002.9209000373,310221.9815046489,0.004457463664119254,0.004457463664119032,285.448294,1],[3318,"2019-11-29",247083.16818245803,309071.48089963093,-0.0037086366331547937,-0.0037086366331547937,284.38967,1],[3319,"2019-12-02",244984.24640572915,306445.98088440107,-0.008494798703483242,-0.008494798703483353,281.973837,1],[3320,"2019-12-03",243341.27045032402,304390.8145395832,-0.006706455535447464,-0.006706455535447575,280.082792,1],[3321,"2019-12-04",244842.74618813672,306268.98104211874,0.006170246974687377,0.006170246974687377,281.810972,1],[3322,"2019-12-05",245282.96985959675,306819.64818414254,0.001797985353104048,0.001797985353104048,282.317664,1],[3323,"2019-12-06",247523.39185391803,309622.1480416547,0.009134029955702783,0.009134029955703005,284.896362,1],[3324,"2019-12-09",246745.13935393112,308648.64727891894,-0.003144157383097812,-0.003144157383097812,284.000603,1],[3325,"2019-12-10",246469.99999367812,308304.48085854837,-0.0011150750972174217,-0.0011150750972174217,283.683921,1],[3326,"2019-12-11",247169.64087552743,309179.6478925545,0.0028386451976598615,0.0028386451976598615,284.489199,1],[3327,"2019-12-12",249300.0069519837,311844.4809645607,0.00861904426817972,0.00861904426817972,286.941224,1],[3328,"2019-12-13",249449.368244508,312031.3140710371,0.0005991226969883634,0.0005991226969883634,287.113137,1],[3329,"2019-12-16",251163.09474311885,314174.98088039045,0.006870037437541665,0.006870037437541665,289.085615,1],[3330,"2019-12-17",251218.12226764183,314243.81372974906,0.0002190908046393325,0.0002190908046393325,289.148951,1],[3331,"2019-12-18",251233.84441750555,314263.4802581373,6.258366124956005e-05,6.258366124956005e-05,289.167047,1],[3332,"2019-12-19",252263.65305294987,315551.6476486613,0.0040990044069577625,0.0040990044069577625,290.352344,1],[3333,"2019-12-20",253369.61541738696,316935.0742426712,0.004384152655574791,0.004384152655574791,291.625293,1],[3334,"2019-12-23",253756.70472107432,317419.27664792247,0.0015277652888634474,0.0015277652888632254,292.070828,1],[3335,"2019-12-24",253764.60489286424,317429.15881760826,3.113285932121457e-05,3.113285932143661e-05,292.079921,1],[3336,"2019-12-26",255115.4665010559,319118.9250643561,0.005323286156325713,0.005323286156325713,293.634746,1],[3337,"2019-12-27",255052.26860201266,319039.8720540248,-0.0002477227269283011,-0.0002477227269281901,293.562006,1],[3338,"2019-12-30",253646.10752892963,317280.9327930539,-0.005513227076122229,-0.00551322707612234,291.943532,1],[3339,"2019-12-31",254262.29051987722,318051.7039909394,0.0024293019788499404,0.0024293019788499404,292.652751,1],[3340,"2020-01-02",256640.1240692545,321026.0892630926,0.00935189227044031,0.009351892270440088,295.389608,1],[3341,"2020-01-03",254696.77824784696,318595.1961539392,-0.007572260294275379,-0.007572260294275379,293.152841,1],[3342,"2020-01-06",255668.45159296025,319810.6432519103,0.003815020165538696,0.003815020165538918,294.271225,1],[3343,"2020-01-07",254949.57158165792,318911.41036884196,-0.002811766593896481,-0.002811766593896703,293.443803,1],[3344,"2020-01-08",256308.3333616395,320611.0587852756,0.005329531528733611,0.005329531528733611,295.007721,1],[3345,"2020-01-09",258046.28514233755,322785.02852406347,0.006780707275115816,0.006780707275115594,297.008082,1],[3346,"2020-01-10",257303.7054844845,321856.1502187266,-0.002877699469470918,-0.002877699469470918,296.153382,1],[3347,"2020-01-13",259073.25621470413,324069.64646268013,0.006877284285073504,0.006877284285073504,298.190113,1],[3348,"2020-01-14",258678.26673922685,323575.56188774307,-0.0015246246611805292,-0.0015246246611805292,297.735485,1],[3349,"2020-01-15",259262.85078065284,324306.8065804629,0.00225988850472425,0.00225988850472425,298.408334,1],[3350,"2020-01-16",261419.49081455983,327004.5052296677,0.00831835346796983,0.00831835346796983,300.8906,1],[3351,"2020-01-17",262233.167674427,328022.317628233,0.003112533259596706,0.003112533259596706,301.827132,1],[3352,"2020-01-21",261719.68170383413,327380.0081155303,-0.0019581274754320033,-0.0019581274754318923,301.236116,1],[3353,"2020-01-22",261751.2815221748,327419.5357074847,0.00012073917458166328,0.00012073917458166328,301.272487,1],[3354,"2020-01-23",262051.47241144913,327795.0385933473,0.0011468554710738488,0.0011468554710738488,301.618003,1],[3355,"2020-01-24",259721.0381551733,324879.94416573126,-0.008893040114717587,-0.008893040114717587,298.935702,1],[3356,"2020-01-27",255557.85440081556,319672.2993970417,-0.016029443682842537,-0.016029443682842426,294.143929,1],[3357,"2020-01-28",258235.87970828623,323022.1886418462,0.010479135199149336,0.010479135199149114,297.226303,1],[3358,"2020-01-29",258022.58549578677,322755.38310179487,-0.0008259666036354307,-0.0008259666036352087,296.980804,1],[3359,"2020-01-30",258859.96200220467,323802.84092262876,0.0032453612725757974,0.0032453612725755754,297.944614,1],[3360,"2020-01-31",254159.59349952242,317923.24230575655,-0.0181579587137628,-0.01815795871376291,292.534548,1],[3361,"2020-02-03",256047.64072485766,320284.96348747576,0.007428589255037421,0.007428589255037421,294.707667,1],[3362,"2020-02-04",259950.13184243356,325166.5129583655,0.015241269579864714,0.015241269579864714,299.199386,1],[3363,"2020-02-05",262952.0476857293,328921.5505113013,0.011548045088568326,0.011548045088568548,302.654554,1],[3364,"2020-02-06",263836.82261642953,330028.2980898837,0.0033647767282560803,0.0033647767282563024,303.672919,1],[3365,"2020-02-07",262430.6624121656,328269.3599157015,-0.005329658651583413,-0.005329658651583746,302.054446,1],[3366,"2020-02-10",264389.80770833394,330720.0162774378,0.00746538258205276,0.00746538258205276,304.309398,1],[3367,"2020-02-11",264847.9942140354,331293.15277591755,0.001732996100238804,0.001732996100239026,304.836765,1],[3368,"2020-02-12",266554.34704521176,333427.5960095397,0.006442762899678156,0.006442762899678156,306.800756,1],[3369,"2020-02-13",266269.9547618792,333071.8552894712,-0.0010669204478751526,-0.0010669204478752636,306.473424,1],[3370,"2020-02-14",266696.5431868781,333605.46636957396,0.001602089974365839,0.001602089974366061,306.964422,1],[3371,"2020-02-18",266009.26212509733,332745.7599916713,-0.0025770152607458297,-0.0025770152607459407,306.17337,1],[3372,"2020-02-19",267281.126359485,334336.709975505,0.004781278005987266,0.004781278005987266,307.63727,1],[3373,"2020-02-20",266183.05721628526,332963.15685687127,-0.0041082928606146485,-0.0041082928606146485,306.373406,1],[3374,"2020-02-21",263441.8340097714,329534.21460173535,-0.010298263289862497,-0.010298263289862719,303.218292,1],[3375,"2020-02-24",254704.67841963685,318605.0783236249,-0.03316540678884916,-0.03316540678884905,293.161934,1],[3376,"2020-02-25",246986.59373007898,308950.6778144454,-0.030302092358280075,-0.030302092358279964,284.278514,1],[3377,"2020-02-26",246078.11915282797,307814.28481359436,-0.0036782343670193063,-0.0036782343670194173,283.232871,1],[3378,"2020-02-27",235026.32878117848,293989.8173604508,-0.04491171506713987,-0.04491171506713976,270.512397,1],[3379,"2020-02-28",234038.85596130436,292754.6070098969,-0.004201541269844289,-0.004201541269844289,269.375828,1],[3380,"2020-03-02",244174.27245273197,305432.80037929234,0.04330655458811239,0.04330655458811217,281.041567,1],[3381,"2020-03-03",237182.96794626638,296687.5149228669,-0.028632437136959177,-0.028632437136959066,272.994662,1],[3382,"2020-03-04",247152.48951829603,309158.1935967482,0.042033041657056236,0.042033041657056236,284.469458,1],[3383,"2020-03-05",238936.71920172527,298881.2479142376,-0.03324170568778584,-0.03324170568778584,275.013208,1],[3384,"2020-03-06",234986.8296598669,293940.4086855993,-0.01653111148028963,-0.01653111148028963,270.466934,1],[3385,"2020-03-09",216635.6428518685,270985.26963369315,-0.07809453335985228,-0.07809453335985217,249.344945,1],[3386,"2020-03-10",227845.42883994512,285007.37069945387,0.05174488297727464,0.051744882977274864,262.24727,1],[3387,"2020-03-11",216738.33987222324,271113.7313188759,-0.04874835112678211,-0.04874835112678222,249.463148,1],[3388,"2020-03-12",196001.41934305758,245174.32482513075,-0.09567721401479301,-0.0956772140147929,225.595209,1],[3389,"2020-03-13",207627.45320537785,266133.365585072,0.05931606975749215,0.08548627909912754,244.880504,0],[3390,"2020-03-16",207627.45320537785,237012.05912365942,0.0,-0.10942373346307721,218.084765,0],[3391,"2020-03-17",207627.45320537785,249808.83200855195,0.0,0.053992075053935995,229.859614,0],[3392,"2020-03-18",207627.45320537785,237160.28406142502,0.0,-0.050632909354837885,218.221153,0],[3393,"2020-03-19",207627.45320537785,237664.24971925915,0.0,0.002125000228552665,218.684873,0],[3394,"2020-03-20",207627.45320537785,227421.87478542377,0.0,-0.04309598497011724,209.260433,0],[3395,"2020-03-23",207627.45320537785,221607.11072226806,0.0,-0.02556818278207429,203.910024,0],[3396,"2020-03-24",207627.45320537785,241685.44073902388,0.0,0.09060327509941346,222.38494,0],[3397,"2020-03-25",207627.45320537785,245303.51683232264,0.0,0.014970186380426798,225.714084,0],[3398,"2020-03-26",207627.45320537785,259626.72140284523,0.0,0.05838972370018336,238.893467,0],[3399,"2020-03-27",207627.45320537785,251893.58182868225,0.0,-0.029785607322614482,231.77788,0],[3400,"2020-03-30",207627.45320537785,260074.00994297536,0.0,0.03247573064349374,239.305036,0],[3401,"2020-03-31",207627.45320537785,256197.5009298011,0.0,-0.01490540717245914,235.738097,0],[3402,"2020-04-01",207627.45320537785,244667.37158514923,0.0,-0.045004847052786734,225.12874,0],[3403,"2020-04-02",207627.45320537785,250313.1595670245,0.0,0.023075361235531222,230.323667,0],[3404,"2020-04-03",207627.45320537785,246695.08347372574,0.0,-0.014454198491030468,226.994523,0],[3405,"2020-04-06",207627.45320537785,263264.6759483295,0.0,0.06716628576981143,242.240902,0],[3406,"2020-04-07",207627.45320537785,263533.0497244807,0.0,0.00101940670613887,242.487844,0],[3407,"2020-04-08",207627.45320537785,272379.4423944085,0.0,0.03356843735226578,250.627782,0],[3408,"2020-04-09",207627.45320537785,276524.32518373406,0.0,0.015217311383300736,254.441663,0],[3409,"2020-04-13",207627.45320537785,273999.6248208033,0.0,-0.009130120329389646,252.11858,0],[3410,"2020-04-14",207627.45320537785,282080.6552402256,0.0,0.029492852133309766,259.554276,0],[3411,"2020-04-15",207627.45320537785,276086.97532630234,0.0,-0.02124810688921197,254.039239,0],[3412,"2020-04-16",207627.45320537785,277418.90443757165,0.0,0.00482430983821347,255.264803,0],[3413,"2020-04-17",207627.45320537785,284913.48845725594,0.0,0.02701540486175058,262.160885,0],[3414,"2020-04-20",207627.45320537785,279893.90595306695,0.0,-0.017617918096362928,257.542156,0],[3415,"2020-04-21",207627.45320537785,271395.4052151872,0.0,-0.03036329322334308,249.722328,0],[3416,"2020-04-22",207627.45320537785,277418.90443757165,0.0,0.022194551221707215,255.264803,0],[3417,"2020-04-23",207627.45320537785,277399.0248985975,0.0,-7.165891961991022e-05,255.246511,0],[3418,"2020-04-24",207627.45320537785,281265.59414228465,0.0,0.013938654777537751,258.804304,0],[3419,"2020-04-27",207627.45320537785,285321.0190062264,0.0,0.014418488959905273,262.535871,0],[3420,"2020-04-28",207627.45320537785,284008.97052071994,0.0,-0.004598499227558839,261.3286,0],[3421,"2020-04-29",207627.45320537785,291443.91592348175,0.0,0.02617855833613314,268.169806,0],[3422,"2020-04-30",207627.45320537785,288730.3599402964,0.0,-0.009310731275988582,265.672949,0],[3423,"2020-05-01",207627.45320537785,281086.67829151714,0.0,-0.02647342541449338,258.639676,0],[3424,"2020-05-04",207627.45320537785,281861.98031150975,0.0,0.002758231107589326,259.353064,0],[3425,"2020-05-05",207627.45320537785,284466.19883033715,0.0,0.00923933946660438,261.749315,0],[3426,"2020-05-06",207627.45320537785,282537.88463663147,0.0,-0.0067787111496356856,259.974992,0],[3427,"2020-05-07",207627.45320537785,285947.22448391275,0.0,0.012066841413731044,263.112069,0],[3428,"2020-05-08",207627.45320537785,290678.5536729762,0.0,0.016546162312303325,267.465564,0],[3429,"2020-05-11",207627.45320537785,290738.19228989875,0.0,0.00020517033736733303,267.52044,0],[3430,"2020-05-12",207627.45320537785,284943.3077657172,0.0,-0.019931624663894865,262.188323,0],[3431,"2020-05-13",207627.45320537785,279903.8457225541,0.0,-0.017685841028091898,257.551302,0],[3432,"2020-05-14",207627.45320537785,283253.54803970153,0.0,0.011967332240471418,260.633504,0],[3433,"2020-05-15",207627.45320537785,284555.6567557209,0.0,0.004596972306369462,261.831629,0],[3434,"2020-05-18",207627.45320537785,293223.13466166984,0.0,0.03045969285857364,269.80694,0],[3435,"2020-05-19",207627.45320537785,290211.3845070833,0.0,-0.010271188724796931,267.035702,0],[3436,"2020-05-20",207627.45320537785,295141.50908588845,0.0,0.016988046789339073,271.572117,0],[3437,"2020-05-21",207627.45320537785,293103.8574278248,0.0,-0.006903981972493978,269.697188,0],[3438,"2020-05-22",207627.45320537785,293660.48451910156,0.0,0.0018990780133756324,270.209364,0],[3439,"2020-05-26",207627.45320537785,297278.5595256116,0.0,0.01232060558789505,273.538507,0],[3440,"2020-05-27",207627.45320537785,301701.75586057553,0.0,0.01487896181286108,277.608476,0],[3441,"2020-05-28",207627.45320537785,301145.1287692988,0.0,-0.0018449580768564733,277.0963,0],[3442,"2020-05-29",207627.45320537785,302486.99765005516,0.0,0.004455887718457285,278.33101,0],[3443,"2020-06-01",208738.5258716389,303709.58929696656,0.005351280137131154,0.004041799007591829,279.455968,1],[3444,"2020-06-02",210466.91192757688,306224.34989041026,0.008280148806841803,0.008280148806841803,281.769905,1],[3445,"2020-06-03",213267.85422087763,310299.6542933262,0.013308231054697028,0.013308231054697028,285.519764,1],[3446,"2020-06-04",212707.66561282825,309484.59319538524,-0.002626690319063263,-0.002626690319063263,284.769792,1],[3447,"2020-06-05",218159.2564417772,317416.52815928997,0.025629498651317917,0.025629498651317695,292.068299,1],[3448,"2020-06-08",220796.2410936976,321253.2780945159,0.012087429591254528,0.01208742959125475,295.598654,1],[3449,"2020-06-09",219149.83311150377,318857.7936481285,-0.007456684833213045,-0.007456684833213156,293.394468,1],[3450,"2020-06-10",217926.9831164884,317078.5759967291,-0.00557997228495799,-0.005579972284958101,291.757335,1],[3451,"2020-06-11",205363.73183350713,298799.3442571355,-0.057648901954770126,-0.057648901954770126,274.937845,1],[3452,"2020-06-12",207823.0957072656,302377.66018569726,0.011975648532489336,0.011975648532489336,278.230404,1],[3453,"2020-06-15",209763.26038331978,305200.5536332406,0.009335654776247981,0.009335654776247981,280.827867,1],[3454,"2020-06-16",213800.7165553636,311074.9563133188,0.01924768028808188,0.01924768028808188,286.233152,1],[3455,"2020-06-17",212912.61266455363,309782.7862799978,-0.004153886409356322,-0.004153886409356322,285.044172,1],[3456,"2020-06-18",212994.59148524379,309902.0635138428,0.0003850350604608366,0.0003850350604608366,285.153924,1],[3457,"2020-06-19",211777.50343190422,308131.22935050627,-0.005714173514231646,-0.005714173514231646,283.524505,1],[3458,"2020-06-22",213136.1071331512,310107.9654149202,0.006415240897784225,0.006415240897784225,285.343383,1],[3459,"2020-06-23",214117.32158133714,311535.60909414233,0.004603698835378145,0.004603698835378145,286.657018,1],[3460,"2020-06-24",208655.45949752902,303588.7296987685,-0.025508735320758702,-0.02550873532075859,279.34476,1],[3461,"2020-06-25",210892.3529656971,306843.356479721,0.010720512530823845,0.010720512530823623,282.339479,1],[3462,"2020-06-26",205883.35903128664,299555.38946808135,-0.02375142514164652,-0.02375142514164663,275.633514,1],[3463,"2020-06-29",208909.3404775751,303958.1204849597,0.014697552344814069,0.01469755234481429,279.684652,1],[3464,"2020-06-30",211585.37770878468,307851.6909939985,0.012809562392433138,0.012809562392433138,283.26729,1],[3465,"2020-07-01",213067.4911769387,310008.1308309903,0.007004801013205775,0.007004801013205553,285.251521,1],[3466,"2020-07-02",214240.8306012981,311715.3117799316,0.005506890881749049,0.005506890881749049,286.82237,1],[3467,"2020-07-06",217548.13881256082,316527.3665471419,0.015437338447485738,0.015437338447485738,291.250144,1],[3468,"2020-07-07",215304.3838981607,313262.75652515417,-0.010313831810500274,-0.010313831810500163,288.246239,1],[3469,"2020-07-08",216951.17655756001,315658.8006677241,0.007648672217367647,0.007648672217367647,290.45094,1],[3470,"2020-07-09",215716.08187627405,313861.76728909946,-0.005692961434381916,-0.005692961434382027,288.797414,1],[3471,"2020-07-10",217918.66736633584,317066.4767780871,0.010210576193040222,0.010210576193040222,291.746202,1],[3472,"2020-07-13",216031.7173663006,314321.0094181852,-0.008658964478995945,-0.008658964478996056,289.219982,1],[3473,"2020-07-14",218831.26436441718,318394.283699802,0.012958962842338995,0.012958962842339217,292.967973,1],[3474,"2020-07-15",220841.72338441343,321319.4537454931,0.009187256792741794,0.009187256792741572,295.659545,1],[3475,"2020-07-16",220114.38991627356,320261.2008524621,-0.0032934603887048164,-0.0032934603887045943,294.685802,1],[3476,"2020-07-17",220752.52234255872,321189.6683516688,0.0028990945413787106,0.0028990945413784885,295.540124,1],[3477,"2020-07-20",222536.54766132912,323785.3827488872,0.008081562556290889,0.008081562556290889,297.92855,1],[3478,"2020-07-21",223010.00014942297,324474.2448557271,0.0021275268852214424,0.0021275268852214424,298.562401,1],[3479,"2020-07-22",224279.4028088152,326321.1955263167,0.005692133350709394,0.005692133350709616,300.261858,1],[3480,"2020-07-23",221603.3648306596,322427.6239304891,-0.011931715282998079,-0.01193171528299819,296.679219,1],[3481,"2020-07-24",220176.1451732001,320351.0532821454,-0.006440424126908595,-0.006440424126908484,294.768479,1],[3482,"2020-07-27",221781.76766131504,322687.19580492645,0.0072924452685458885,0.0072924452685458885,296.918062,1],[3483,"2020-07-28",220375.13234255166,320640.57487968844,-0.0063424299192684774,-0.0063424299192684774,295.03488,1],[3484,"2020-07-29",223085.47829881357,324584.06376748095,0.012298783113372957,0.012298783113372957,298.66345,1],[3485,"2020-07-30",222289.52887446116,323425.97629052,-0.0035679123106626687,-0.0035679123106627797,297.597845,1],[3486,"2020-07-31",224046.1069144113,325981.75555001997,0.007902207759602486,0.007902207759602486,299.949525,1],[3487,"2020-08-03",225603.69853195592,328248.0142987656,0.006952103024667311,0.006952103024667311,302.034805,1],[3488,"2020-08-04",226475.12610569893,329515.92068748036,0.0038626475514964564,0.0038626475514964564,303.201459,1],[3489,"2020-08-05",227881.76142446228,331562.5416127183,0.006210992540111704,0.006210992540111704,305.084641,1],[3490,"2020-08-06",229405.0443169546,333778.8819827103,0.006684531850949638,0.006684531850949638,307.123989,1],[3491,"2020-08-07",229569.7235081999,334018.48628828843,0.0007178534008946968,0.0007178534008946968,307.344459,1],[3492,"2020-08-10",230255.88680505546,335016.83756153064,0.0029889102376823296,0.0029889102376823296,308.263084,1],[3493,"2020-08-11",228355.21391255615,332251.4037195583,-0.008254611505800535,-0.008254611505800535,305.718492,1],[3494,"2020-08-12",231539.01235691182,336883.75471419067,0.013942306767625867,0.013942306767625645,309.980913,1],[3495,"2020-08-13",231120.45293256643,336274.7607092101,-0.001807727432559747,-0.001807727432559636,309.420552,1],[3496,"2020-08-14",231127.3143787985,336284.7439502454,2.9687750023876802e-05,2.9687750023876802e-05,309.429738,1],[3497,"2020-08-17",231861.50929317044,337352.9800843117,0.0031765822068465788,0.0031765822068465788,310.412667,1],[3498,"2020-08-18",232362.4090600845,338081.77732887,0.002160340318843934,0.002160340318844156,311.083264,1],[3499,"2020-08-19",231394.91825130867,336674.10121850704,-0.004163714831023513,-0.004163714831023402,309.788002,1],[3500,"2020-08-20",232115.3902732165,337722.37087050284,0.003113603476483151,0.003113603476483151,310.752559,1],[3501,"2020-08-21",232938.78622944315,338920.3923983935,0.0035473561458265745,0.0035473561458267966,311.854909,1],[3502,"2020-08-24",235299.1887175722,342354.72186513525,0.010133144961973262,0.010133144961973262,315.01498,1],[3503,"2020-08-25",236122.58467379882,343552.7433930259,0.0034993573956387802,0.0034993573956387802,316.11733,1],[3504,"2020-08-26",238489.84860815995,346997.0561008029,0.010025571834356706,0.010025571834356484,319.286587,1],[3505,"2020-08-27",239011.33346071618,347755.80415525567,0.0021866123677785065,0.0021866123677785065,319.984743,1],[3506,"2020-08-28",240555.20069190464,350002.09424835345,0.006459389221566747,0.006459389221566969,322.051649,1],[3507,"2020-08-31",239683.7731181616,348734.18785963865,-0.0036225680061647836,-0.0036225680061648946,320.884995,1],[3508,"2020-09-01",241941.25092502582,352018.764363697,0.009418567546294776,0.009418567546294998,323.907272,1],[3509,"2020-09-02",245440.6848594081,357110.35748741514,0.014463982148570143,0.01446398214856992,328.592261,1],[3510,"2020-09-03",236994.01224754186,344820.6497817406,-0.034414313245192396,-0.034414313245192285,317.283984,1],[3511,"2020-09-04",235059.03137693627,342005.2986478033,-0.008164682526174971,-0.008164682526175082,314.693461,1],[3512,"2020-09-08",228636.54067753037,332660.7274698904,-0.027322884220972177,-0.027322884220972177,306.095128,1],[3513,"2020-09-09",233151.49703820486,339229.8815647957,0.01974730875167685,0.01974730875167663,312.139683,1],[3514,"2020-09-10",229103.13246633817,333339.6074224838,-0.017363665356192493,-0.01736366535619238,306.719794,1],[3515,"2020-09-11",229219.78004006713,333509.3268672378,0.0005091487509281123,0.0005091487509281123,306.87596,1],[3516,"2020-09-14",232238.89929317747,337902.0735562921,0.013171285883716521,0.013171285883716743,310.917911,1],[3517,"2020-09-15",233412.23871753697,339609.25450523343,0.005052294976985117,0.005052294976985117,312.48876,1],[3518,"2020-09-16",232485.9180800455,338261.4800146593,-0.0039686035427322075,-0.0039686035427323185,311.248616,1],[3519,"2020-09-17",230441.15108194298,335286.3926770032,-0.008795229470193067,-0.008795229470193067,308.511113,1],[3520,"2020-09-18",227788.3102596966,331426.5723911681,-0.011512009941761936,-0.011512009941761825,304.95953,1],[3521,"2020-09-21",225253.1194127515,327737.9300205278,-0.01112959152317683,-0.01112959152317683,301.565455,1],[3522,"2020-09-22",227547.19159952,331075.7504767741,0.010184419166976655,0.010184419166976655,304.636724,1],[3523,"2020-09-23",222270.13591468293,323397.75999539724,-0.0231910385170766,-0.02319103851707649,297.571882,1],[3524,"2020-09-24",222862.59931374478,324259.78014645074,0.002665510580734276,0.002665510580734276,298.365063,1],[3525,"2020-09-25",226465.60179686977,329502.06304471527,0.01616692300197342,0.01616692300197342,303.188708,1],[3526,"2020-09-28",230227.0539413495,334974.8864307663,0.01660937517501493,0.016609375175014707,308.224483,1],[3527,"2020-09-29",228973.2363108742,333150.6116064864,-0.005446004754917744,-0.005446004754917633,306.545891,1],[3528,"2020-09-30",230709.29126170272,335676.53025955433,0.0075819120994189415,0.0075819120994187195,308.870095,1],[3529,"2020-10-01",232190.44938588425,337831.5800937937,0.0064200193935899375,0.0064200193935899375,310.853047,1],[3530,"2020-10-02",229985.93528117286,334624.0645163723,-0.009494421973608613,-0.009494421973608502,307.901677,1],[3531,"2020-10-05",234064.28674836198,340557.9688779963,0.017733047293535975,0.017733047293535975,313.361712,1],[3532,"2020-10-06",230736.84759464336,335716.6240684235,-0.014215919907917818,-0.014215919907917929,308.906987,1],[3533,"2020-10-07",234753.19731271605,341560.3173600919,0.01740662473264165,0.01740662473264165,314.284015,1],[3534,"2020-10-08",236833.7071722485,344587.4097108133,0.008862541099966315,0.008862541099966537,317.06937,1],[3535,"2020-10-09",238948.66319490285,347664.6204094099,0.008930130967869987,0.008930130967869987,319.900841,1],[3536,"2020-10-12",242792.7843382045,353257.72522206855,0.016087644483560704,0.01608764448356048,325.047292,1],[3537,"2020-10-13",241208.28996549553,350952.3236045697,-0.006526118051769725,-0.006526118051769725,322.925995,1],[3538,"2020-10-14",239692.6864251382,348747.1565092439,-0.00628338080989721,-0.006283380809897321,320.896928,1],[3539,"2020-10-15",239396.45509908028,348316.1469771115,-0.0012358797027811619,-0.0012358797027809398,320.500338,1],[3540,"2020-10-16",239251.7836041959,348105.65339375957,-0.0006043176154154617,-0.0006043176154155727,320.306654,1],[3541,"2020-10-19",235614.33570489511,342813.25323440856,-0.015203430647431904,-0.015203430647431904,315.436894,1],[3542,"2020-10-20",236558.1430958961,344186.4705353328,0.004005729906787714,0.004005729906787714,316.700449,1],[3543,"2020-10-21",236110.35119171868,343534.94396763126,-0.0018929464795295337,-0.0018929464795295337,316.100952,1],[3544,"2020-10-22",237405.50332160486,345419.3595052149,0.005485367851723488,0.005485367851723488,317.834882,1],[3545,"2020-10-23",238211.52830095665,346592.1066750045,0.003395140247696382,0.003395140247696382,318.913976,1],[3546,"2020-10-26",233809.38917476902,340187.098972379,-0.018479958369713945,-0.018479958369713945,313.020459,1],[3547,"2020-10-27",233003.36419541723,339014.3518025894,-0.003447359330592592,-0.003447359330592481,311.941365,1],[3548,"2020-10-28",225039.55708551552,327427.20191500295,-0.03417893616000567,-0.03417893616000567,301.279541,1],[3549,"2020-10-29",227326.74018904884,330754.99891903193,0.010163471405447932,0.010163471405447932,304.341587,1],[3550,"2020-10-30",224956.88733974757,327306.9194016067,-0.010424874994162447,-0.010424874994162336,301.168864,1],[3551,"2020-11-02",227478.30076716837,330975.5159546011,0.011208429567274303,0.01120842956727408,304.544494,1],[3552,"2020-11-03",231494.64973829503,336819.20815948077,0.017655965239680382,0.01765596523968016,309.921521,1],[3553,"2020-11-04",236668.3684276587,344346.84577080957,0.02234919336240626,0.02234919336240626,316.848017,1],[3554,"2020-11-05",241284.06988108228,351062.58157895994,0.019502823651883494,0.019502823651883272,323.027448,1],[3555,"2020-11-06",241228.95721520102,350982.3939612216,-0.0002284140262903689,-0.0002284140262903689,322.953664,1],[3556,"2020-11-09",244260.16429591572,355392.7281518733,0.01256568496463939,0.01256568496463939,327.011798,1],[3557,"2020-11-10",243901.93047379534,354871.50646299653,-0.0014666076359728386,-0.0014666076359728386,326.5322,1],[3558,"2020-11-11",245713.7660871566,357507.68417724344,0.007428541503716968,0.007428541503716968,328.957858,1],[3559,"2020-11-12",243330.135071385,354039.5577553836,-0.009700844416368981,-0.009700844416369092,325.766689,1],[3560,"2020-11-13",246698.90797756857,358941.04219147144,0.013844454182361243,0.013844454182361243,330.276751,1],[3561,"2020-11-16",249778.33864092937,363421.5405476442,0.012482546796035221,0.012482546796035443,334.399446,1],[3562,"2020-11-17",248434.96292839706,361466.9608445394,-0.0053782714699832646,-0.005378271469983376,332.600955,1],[3563,"2020-11-18",245445.09034709333,357116.76736719155,-0.012034830146534059,-0.012034830146533837,328.598159,1],[3564,"2020-11-19",246478.45656709743,358620.2906337293,0.0042101727051977456,0.0042101727051975235,329.981614,1],[3565,"2020-11-20",244790.62519891505,356164.5361461824,-0.006847784555657155,-0.006847784555657155,327.721971,1],[3566,"2020-11-23",246258.0051566263,358299.5390759872,0.005994428734837687,0.005994428734837687,329.686477,1],[3567,"2020-11-24",250226.1305451068,364073.06711534574,0.016113690947657355,0.016113690947657355,334.998943,1],[3568,"2020-11-25",249840.34039004584,363511.75161759986,-0.001541766058646754,-0.001541766058646754,334.482453,1],[3569,"2020-11-27",250536.14003763502,364524.1235519127,0.002784977183840409,0.002784977183840409,335.413979,1],[3570,"2020-11-30",249426.9939020442,362910.34231098474,-0.004427090380749954,-0.004427090380749954,333.929071,1],[3571,"2020-12-01",252155.0805734658,366879.6435172867,0.010937415508815995,0.010937415508816217,337.581392,1],[3572,"2020-12-02",252685.54147646515,367651.4515115958,0.0021037089627262695,0.0021037089627262695,338.291565,1],[3573,"2020-12-03",252616.65064411357,367551.2169894229,-0.0002726346428412185,-0.0002726346428411075,338.199335,1],[3574,"2020-12-04",254793.60841588432,370718.63875797513,0.008617633739581354,0.008617633739581354,341.113813,1],[3575,"2020-12-07",254270.0358491741,369956.85312909464,-0.0020548889352656197,-0.0020548889352656197,340.412862,1],[3576,"2020-12-08",255014.0598263555,371039.39031571726,0.0029261174038717197,0.0029261174038717197,341.40895,1],[3577,"2020-12-09",252726.87597587612,367711.59222489956,-0.00896885392137503,-0.00896885392137492,338.346903,1],[3578,"2020-12-10",252644.2069770542,367591.31079829205,-0.00032710806281566196,-0.00032710806281555094,338.236227,1],[3579,"2020-12-11",252347.9756509963,367160.30126615963,-0.0011725237225993501,-0.0011725237225994611,337.839637,1],[3580,"2020-12-14",251218.16226569997,365516.4496685798,-0.0044772040765600485,-0.0044772040765599375,336.32706,1],[3581,"2020-12-15",254614.49150482414,370458.02791353676,0.013519441462723769,0.013519441462723769,340.874014,1],[3582,"2020-12-16",255014.0598263555,371039.39031571726,0.0015693070695614875,0.0015693070695614875,341.40895,1],[3583,"2020-12-17",256440.10453770967,373114.2514454295,0.005592023876350938,0.00559202387635116,343.318117,1],[3584,"2020-12-18",255416.1707521731,371624.45214664633,-0.003992876961980918,-0.003992876961980807,341.94729,1],[3585,"2020-12-21",254502.9321274519,370295.7116734346,-0.003575492585421669,-0.003575492585421669,340.72466,1],[3586,"2020-12-22",254073.98716550472,369671.6069583132,-0.0016854224757315572,-0.0016854224757314462,340.150395,1],[3587,"2020-12-23",254302.296448212,370003.7915332218,0.0008985936941217076,0.0008985936941217076,340.456052,1],[3588,"2020-12-24",255291.63841615093,371443.26056033256,0.0038904169634206287,0.0038904169634206287,341.780568,1],[3589,"2020-12-28",257484.79371258334,374634.2493419318,0.008590783897345355,0.008590783897345577,344.716731,1],[3590,"2020-12-29",256993.58258262507,373919.54883365345,-0.0019077286968122165,-0.0019077286968123275,344.059105,1],[3591,"2020-12-30",257360.2613765612,374453.057755618,0.001426801363097141,0.001426801363097141,344.550009,1],[3592,"2020-12-31",258667.85314563187,376355.5726722787,0.005080783498107477,0.005080783498107477,346.300593,1],[3593,"2021-01-04",255146.35069079173,371231.87037629983,-0.013613993436043637,-0.013613993436043637,341.586059,1],[3594,"2021-01-05",256903.64206420063,373788.6875190122,0.006887385881283903,0.006887385881283903,343.938694,1],[3595,"2021-01-06",258439.54311597857,376023.3870105814,0.005978510228337397,0.005978510228337397,345.994935,1],[3596,"2021-01-07",262279.29537195043,381610.13519611006,0.014857448708028187,0.014857448708027965,351.135537,1],[3597,"2021-01-08",263773.6856450543,383784.4374922414,0.005697705840579825,0.005697705840579825,353.136204,1],[3598,"2021-01-11",261995.63813536242,381197.4206650214,-0.006740807011676453,-0.006740807011676342,350.755781,1],[3599,"2021-01-12",262050.98608924315,381277.95062120154,0.00021125524941800755,0.0002112552494182296,350.82988,1],[3600,"2021-01-13",262756.67007364804,382304.70403043483,0.0026929262695640777,0.0026929262695638556,351.774639,1],[3601,"2021-01-14",261836.51323479656,380965.89772024646,-0.00350193522620601,-0.003501935226205788,350.542747,1],[3602,"2021-01-15",259927.01517495213,378187.6234697359,-0.007292711151145381,-0.007292711151145381,347.98634,1],[3603,"2021-01-19",261967.96453189504,381157.15623032564,0.00785200936335606,0.00785200936335606,350.718732,1],[3604,"2021-01-20",265593.2439334203,386431.8515148993,0.013838636369157387,0.013838636369157609,355.572201,1],[3605,"2021-01-21",265835.39039133425,386784.1688505501,0.0009117191925811508,0.0009117191925811508,355.896383,1],[3606,"2021-01-22",264894.4781631458,385415.1639426427,-0.0035394543473062923,-0.0035394543473064033,354.636704,1],[3607,"2021-01-25",265939.1673380194,386935.1618391449,0.0039437937027522185,0.0039437937027522185,356.035318,1],[3608,"2021-01-26",265524.0595512789,386331.18988476566,-0.0015609125609274965,-0.0015609125609274965,355.479578,1],[3609,"2021-01-27",259034.531939568,376889.0815942432,-0.02444045041597298,-0.02444045041597298,346.791497,1],[3610,"2021-01-28",261262.27980054414,380130.4017343036,0.00860019644599297,0.008600196445993191,349.773972,1],[3611,"2021-01-29",256031.91496509954,372520.3453280271,-0.020019594253857242,-0.020019594253857353,342.771639,1],[3612,"2021-02-01",260293.69396888826,378721.13239170046,0.016645499075260473,0.016645499075260473,348.477244,1],[3613,"2021-02-02",263974.32132429426,384076.35763245425,0.014140286302310123,0.014140286302310345,353.404812,1],[3614,"2021-02-03",264181.8752176645,384378.34360964387,0.0007862654682813108,0.0007862654682810888,353.682682,1],[3615,"2021-02-04",267184.492939079,388747.0809626486,0.011365721887395042,0.011365721887395042,357.702541,1],[3616,"2021-02-05",268236.100328083,390277.14469612757,0.003935884816652635,0.003935884816652635,359.110417,1],[3617,"2021-02-08",270173.2727383407,393095.6844681225,0.007221892981177369,0.007221892981177369,361.703874,1],[3618,"2021-02-09",269993.39244843787,392833.96292562864,-0.0006657960207524516,-0.0006657960207524516,361.463053,1],[3619,"2021-02-10",269875.778326546,392662.8371762916,-0.0004356185194951401,-0.00043561851949502906,361.305593,1],[3620,"2021-02-11",270311.6422495696,393297.0088151785,0.001615053880441808,0.001615053880441808,361.889121,1],[3621,"2021-02-12",271646.90762210765,395239.7881665349,0.004939725723338562,0.004939725723338562,363.676754,1],[3622,"2021-02-16",271411.67937832396,394897.5366678608,-0.0008659338177002818,-0.0008659338177002818,363.361834,1],[3623,"2021-02-17",271473.9455463351,394988.13246101775,0.00022941594906211726,0.00022941594906211726,363.445195,1],[3624,"2021-02-18",270318.5604636999,393307.0746521553,-0.00425597042217063,-0.004255970422170519,361.898383,1],[3625,"2021-02-19",269841.1857620023,392612.50581783045,-0.001765970863705113,-0.001765970863705224,361.259281,1],[3626,"2021-02-22",267765.6445874617,389592.64278556826,-0.007691713808177569,-0.007691713808177569,358.480578,1],[3627,"2021-02-23",268090.8126027238,390065.7545120949,0.001214375413108204,0.001214375413108204,358.915908,1],[3628,"2021-02-24",271045.00058438786,394364.0277458963,0.011019355542190246,0.011019355542190024,362.87093,1],[3629,"2021-02-25",264513.96219400293,384861.5222599359,-0.024095771463423565,-0.024095771463423676,354.127275,1],[3630,"2021-02-26",263151.0232179976,382878.4784738838,-0.005152616386297715,-0.005152616386297826,352.302593,1],[3631,"2021-03-01",269529.85492194694,392159.526852046,0.02424019342940209,0.024240193429402312,360.842476,1],[3632,"2021-03-02",267426.639396993,389099.3982982994,-0.007803274800719295,-0.007803274800719406,358.026723,1],[3633,"2021-03-03",263884.3815528158,383945.49740460166,-0.013245717973962678,-0.013245717973962456,353.284402,1],[3634,"2021-03-04",260618.86198415034,379194.2441182271,-0.01237481183785738,-0.012374811837857491,348.912574,1],[3635,"2021-03-05",265413.3636435174,386170.12997240544,0.01839660269738519,0.01839660269738519,355.33138,1],[3636,"2021-03-08",264091.93544618605,384247.4833817913,-0.004978755324114736,-0.004978755324114625,353.562272,1],[3637,"2021-03-09",267862.5033200165,389733.5699371863,0.014277482072521552,0.014277482072521552,358.610251,1],[3638,"2021-03-10",269529.85492194694,392159.526852046,0.00622465474362599,0.006224654743625768,360.842476,1],[3639,"2021-03-11",272262.6518350341,396135.68134791567,0.01013912508459791,0.01013912508459791,364.501103,1],[3640,"2021-03-12",272629.3306289702,396669.1902698802,0.0013467833045213151,0.001346783304521093,364.992007,1],[3641,"2021-03-15",274255.1714522266,399034.749989302,0.005963557991011115,0.005963557991011115,367.168658,1],[3642,"2021-03-16",273909.24804762745,398531.4396650564,-0.0012613195323443183,-0.0012613195323442072,366.705541,1],[3643,"2021-03-17",274843.24206168565,399890.37873598706,0.0034098666646544817,0.0034098666646544817,367.955958,1],[3644,"2021-03-18",270844.36490514793,394072.10760568344,-0.014549665207486573,-0.014549665207486573,362.602322,1],[3645,"2021-03-19",270343.06701599987,393342.73110274586,-0.0018508706626538807,-0.0018508706626539917,361.931192,1],[3646,"2021-03-22",272501.75822260574,396483.575453541,0.00798500671917779,0.00798500671917779,364.821215,1],[3647,"2021-03-23",270356.9497549144,393362.930157599,-0.007870805978210549,-0.007870805978210549,361.949778,1],[3648,"2021-03-24",268982.60640692216,391363.2932816138,-0.005083440056703248,-0.005083440056702915,360.109828,1],[3649,"2021-03-25",270495.7719154374,393564.91309860966,0.0056255143361430004,0.0056255143361430004,362.135631,1],[3650,"2021-03-26",274854.8003045547,399907.19570439326,0.01611495942524388,0.016114959425243658,367.971432,1],[3651,"2021-03-29",274715.9781440316,399705.21276338265,-0.0005050745352428443,-0.0005050745352427333,367.785579,1],[3652,"2021-03-30",273987.159747184,398644.79933440796,-0.0026529887404854735,-0.0026529887404856956,366.809848,1],[3653,"2021-03-31",275097.7400191526,400260.6672096477,0.004053402622930635,0.004053402622930635,368.296676,1],[3654,"2021-04-01",278068.5430683091,404583.11497138167,0.01079908198791335,0.010799081987913572,372.273942,1],[3655,"2021-04-05",282059.69157427386,410390.14109896467,0.014353110430705307,0.014353110430705307,377.617231,1],[3656,"2021-04-06",281893.1046828678,410147.7611350364,-0.0005906086420085499,-0.0005906086420087719,377.394207,1],[3657,"2021-04-07",282219.3378431687,410622.422622255,0.001157293863813802,0.001157293863813802,377.830963,1],[3658,"2021-04-08",283558.9758377667,412571.5640346848,0.004746797313168072,0.00474679731316785,379.62445,1],[3659,"2021-04-09",285620.49085975497,415571.01934866264,0.0072701455346195765,0.0072701455346197985,382.384375,1],[3660,"2021-04-12",285724.6076668838,415722.5068261178,0.00036452849309043245,0.0003645284930902104,382.523765,1],[3661,"2021-04-13",286571.4256097747,416954.6067874008,0.002963755729006756,0.002963755729006756,383.657472,1],[3662,"2021-04-14",285592.72612887196,415530.62232574506,-0.003415202610728696,-0.003415202610728807,382.347204,1],[3663,"2021-04-15",288660.7046157,419994.45803750755,0.010742495190313894,0.010742495190313894,386.454567,1],[3664,"2021-04-16",289625.52210463426,421398.2445310988,0.0033423928976366035,0.0033423928976366035,387.74625,1],[3665,"2021-04-19",288202.5906643333,419327.91313670494,-0.004913004316611569,-0.00491300431661168,385.841251,1],[3666,"2021-04-20",286092.4875500362,416257.7633043184,-0.0073215966221299444,-0.0073215966221300555,383.016277,1],[3667,"2021-04-21",288799.5275231691,420196.4420653069,0.009462114843751257,0.009462114843751257,386.640421,1],[3668,"2021-04-22",286161.8990037707,416358.7553182181,-0.009133077682015212,-0.0091330776820151,383.109204,1],[3669,"2021-04-23",289264.5828439931,420873.0864935361,0.010842407221310246,0.010842407221310246,387.26303,1],[3670,"2021-04-26",289868.4610722861,421751.71494956454,0.0020876327905607894,0.0020876327905607894,388.071493,1],[3671,"2021-04-27",289805.99098800885,421660.8224630915,-0.00021551183611412394,-0.00021551183611401292,387.987859,1],[3672,"2021-04-28",289722.69754230586,421539.6324811274,-0.0002874110553029441,-0.00028741105530316613,387.876347,1],[3673,"2021-04-29",291569.0375805793,424226.0133127684,0.006372783540729676,0.006372783540729898,390.348199,1],[3674,"2021-04-30",289653.28608857124,421438.6404672277,-0.006570490158711029,-0.006570490158710918,387.78342,1],[3675,"2021-05-03",290277.9876782901,422347.56641874724,0.002156721914516213,0.002156721914515991,388.619761,1],[3676,"2021-05-04",288487.1763548367,419741.9785461527,-0.006169297705887922,-0.006169297705887922,386.22225,1],[3677,"2021-05-05",288577.41116999695,419873.2680555434,0.0003127862260654535,0.0003127862260654535,386.343055,1],[3678,"2021-05-06",290881.86590658315,423226.19487477577,0.007985568680663802,0.007985568680663802,389.428224,1],[3679,"2021-05-07",292998.9103903375,426306.4442345889,0.007278021533436707,0.007278021533436707,392.262491,1],[3680,"2021-05-10",290097.5187949155,422084.9884867546,-0.009902397219009207,-0.009902397219009207,388.378152,1],[3681,"2021-05-11",287508.47762087994,418317.99517128576,-0.008924727053132409,-0.008924727053132409,384.911983,1],[3682,"2021-05-12",281608.51824541844,409733.69463879993,-0.02052099271744401,-0.02052099271744423,377.013207,1],[3683,"2021-05-13",284780.6142863213,414349.01891480625,0.011264204863783212,0.011264204863783434,381.259961,1],[3684,"2021-05-14",289153.52541435306,420711.5005754431,0.01535536798735615,0.01535536798735615,387.114348,1],[3685,"2021-05-17",288417.76564804814,419640.9876190418,-0.002544529814224483,-0.002544529814224372,386.129324,1],[3686,"2021-05-18",285932.8412811414,416025.4817810281,-0.008615711869632392,-0.008615711869632614,382.802545,1],[3687,"2021-05-19",285183.19952286803,414934.7708565624,-0.0026217406678943345,-0.0026217406678943345,381.798936,1],[3688,"2021-05-20",288251.1780096961,419398.60656832485,0.010757921546433957,0.010757921546433957,385.906299,1],[3689,"2021-05-21",288015.1796645555,419055.234590497,-0.000818724651084235,-0.000818724651084235,385.590348,1],[3690,"2021-05-24",290951.2773603177,423327.18688867544,0.010194246355979653,0.010194246355979875,389.521151,1],[3691,"2021-05-25",290305.7524091731,422387.9634416649,-0.0022186702770345956,-0.0022186702770345956,388.656932,1],[3692,"2021-05-26",290881.86590658315,423226.19487477577,0.0019845059652763286,0.0019845059652763286,389.428224,1],[3693,"2021-05-27",291034.57080602075,423448.3768706395,0.000524972221838782,0.00052497222183856,389.632663,1],[3694,"2021-05-28",291555.1555886108,424205.81534470397,0.0017887386407335892,0.0017887386407335892,390.329614,1],[3695,"2021-06-01",291298.3338820444,423832.14587138506,-0.0008808683422109054,-0.0008808683422109054,389.985785,1],[3696,"2021-06-02",291756.4478334111,424498.69077218766,0.001572662449735196,0.001572662449735196,390.599101,1],[3697,"2021-06-03",290673.6322923256,422923.21991986554,-0.003711367989041925,-0.003711367989041925,389.149444,1],[3698,"2021-06-04",293332.08417314966,426791.20416244527,0.009145830875194383,0.009145830875194383,392.708539,1],[3699,"2021-06-07",293047.4977357003,426377.1376662088,-0.0009701851682933915,-0.0009701851682933915,392.327539,1],[3700,"2021-06-08",293109.9685669236,426468.0312394706,0.0002131764703878769,0.0002131764703878769,392.411174,1],[3701,"2021-06-09",292672.6772300366,425831.7827473703,-0.00149190196097726,-0.00149190196097726,391.825735,1],[3702,"2021-06-10",294033.1385860603,427811.2216552911,0.004648405751092488,0.004648405751092266,393.6471,1],[3703,"2021-06-11",294519.01726831007,428518.16357901134,0.0016524623196767507,0.0016524623196767507,394.297587,1],[3704,"2021-06-14",295178.4242114231,429477.5849940863,0.002238928233664117,0.002238928233664117,395.180391,1],[3705,"2021-06-15",294637.01681435335,428689.85011131957,-0.0018341699550572521,-0.0018341699550573631,394.455563,1],[3706,"2021-06-16",292991.96902088023,426296.3447071623,-0.005583303181859289,-0.005583303181859178,392.253198,1],[3707,"2021-06-17",292894.79358320875,426154.95675713377,-0.0003316658746524981,-0.0003316658746526091,392.123101,1],[3708,"2021-06-18",288943.42667585844,420405.8119091388,-0.013490737950682452,-0.013490737950682563,386.833071,1],[3709,"2021-06-21",293079.94432429963,426424.34668072325,0.014316012293581704,0.014316012293581704,392.370978,1],[3710,"2021-06-22",294646.8070359692,428704.0946508633,0.005346195609808868,0.005346195609808868,394.46867,1],[3711,"2021-06-23",294291.65137843875,428187.35161823593,-0.0012053606183728416,-0.0012053606183729526,393.993193,1],[3712,"2021-06-24",296032.61002995446,430720.40503914584,0.005915759564911971,0.005915759564911971,396.323962,1],[3713,"2021-06-25",297084.14944686973,432250.36987485277,0.0035521066980048754,0.0035521066980048754,397.731747,1],[3714,"2021-06-28",297683.0388226281,433121.73966912704,0.002015891379171242,0.002015891379171242,398.533531,1],[3715,"2021-06-29",297843.2072067979,433354.78085772146,0.0005380500844229807,0.0005380500844229807,398.747962,1],[3716,"2021-06-30",298093.90544981,433719.5408372448,0.0008417121389576732,0.0008417121389576732,399.083593,1],[3717,"2021-07-01",299744.33424248354,436120.8754672259,0.005536606963443713,0.005536606963443713,401.293162,1],[3718,"2021-07-02",302035.4358248905,439454.3737647963,0.0076435192284687314,0.0076435192284687314,404.360454,1],[3719,"2021-07-06",301485.2928939994,438653.92888813594,-0.001821451610102054,-0.001821451610102276,403.623931,1],[3720,"2021-07-07",302550.7591196449,440204.15689922945,0.0035340570527269133,0.0035340570527269133,405.050361,1],[3721,"2021-07-08",300085.56159739173,436617.3531508893,-0.008148046064820114,-0.008148046064820003,401.749992,1],[3722,"2021-07-09",303288.92554605857,441278.1714888351,0.010674835309019581,0.010674835309019803,406.038607,1],[3723,"2021-07-12",304375.28385216463,442858.7969799805,0.003581925400507613,0.003581925400507391,407.493007,1],[3724,"2021-07-13",303337.67273787176,441349.0974932377,-0.0034089861080731643,-0.0034089861080732753,406.103869,1],[3725,"2021-07-14",303790.32203208265,442007.69144788163,0.0014922290730503551,0.0014922290730503551,406.709869,1],[3726,"2021-07-15",302752.71017084375,440497.99087435013,-0.003415552721687143,-0.003415552721687254,405.32073,1],[3727,"2021-07-16",300378.04250743275,437042.90591693873,-0.00784358845894717,-0.00784358845894706,402.141561,1],[3728,"2021-07-19",295942.0801711123,430588.6862482171,-0.014767931434970571,-0.01476793143497046,396.202762,1],[3729,"2021-07-20",300183.0552340721,436759.20407290576,0.014330422562778722,0.0143304225627785,401.880515,1],[3730,"2021-07-21",302613.4338671344,440295.3471658075,0.008096321863228395,0.008096321863228395,405.134269,1],[3731,"2021-07-22",303247.14287902956,441217.3787023089,0.00209412055438829,0.00209412055438829,405.982669,1],[3732,"2021-07-23",306366.9407466924,445756.6103804137,0.01028797118430691,0.01028797118430691,410.159407,1],[3733,"2021-07-26",307119.0347287825,446850.88923219475,0.0024548796951036067,0.0024548796951036067,411.166299,1],[3734,"2021-07-27",305719.3041791209,444814.31458173686,-0.00455761574953395,-0.00455761574953395,409.292361,1],[3735,"2021-07-28",305593.9546841419,444631.9340485809,-0.0004100149819311616,-0.0004100149819312726,409.124545,1],[3736,"2021-07-29",306861.3727079323,446475.9971215838,0.004147392330127619,0.004147392330127619,410.821345,1],[3737,"2021-07-30",305371.11229942855,444307.7036801971,-0.004856461389560973,-0.004856461389560862,408.826207,1],[3738,"2021-08-02",304730.43950969516,443375.54001260793,-0.002098013741080984,-0.002098013741080984,407.968484,1],[3739,"2021-08-03",307209.5645876247,446982.6080231236,0.008135469111383742,0.008135469111383742,411.287499,1],[3740,"2021-08-04",305698.4128456064,444783.91818847373,-0.004918960593062072,-0.004918960593062072,409.264392,1],[3741,"2021-08-05",307634.3587704828,447600.6734534166,0.006332862205124412,0.00633286220512419,411.856207,1],[3742,"2021-08-06",308142.71828739904,448340.3244567621,0.0016524796480730242,0.0016524796480728021,412.536791,1],[3743,"2021-08-09",307892.02079133305,447975.56556402764,-0.0008135759217654526,-0.0008135759217653415,412.201161,1],[3744,"2021-08-10",308275.0315602162,448532.8371210058,0.0012439775733672498,0.0012439775733672498,412.71393,1],[3745,"2021-08-11",309041.0530979826,449647.3802349623,0.0024848640316066373,0.0024848640316066373,413.739468,1],[3746,"2021-08-12",309967.24301991885,450994.9645375132,0.002996980215578704,0.002996980215578704,414.979437,1],[3747,"2021-08-13",310531.3135064863,451815.67367634893,0.00181977450607973,0.00181977450607973,415.734606,1],[3748,"2021-08-16",311262.5161550619,452879.5561348669,0.0023546824966504953,0.0023546824966502733,416.713529,1],[3749,"2021-08-17",309222.11281566694,449910.8178168198,-0.00655524913375205,-0.00655524913375205,413.981868,1],[3750,"2021-08-18",305837.68914931576,444986.5618970164,-0.010944960033853368,-0.010944960033853368,409.450853,1],[3751,"2021-08-19",306311.22977704107,445675.55224492337,0.001548339673381749,0.001548339673381971,410.084822,1],[3752,"2021-08-20",308748.5721879416,449221.8274689128,0.00795707820661562,0.00795707820661562,413.347899,1],[3753,"2021-08-23",311464.46795320674,453173.3911967763,0.008796464210405919,0.008796464210405919,416.983899,1],[3754,"2021-08-24",311958.8999144466,453892.7779379463,0.0015874425885207266,0.0015874425885205046,417.645837,1],[3755,"2021-08-25",312613.5002598563,454845.20586771093,0.0020983544485804195,0.0020983544485804195,418.522206,1],[3756,"2021-08-26",310768.084193822,452160.16939369676,-0.005903187368748619,-0.00590318736874873,416.051591,1],[3757,"2021-08-27",313442.1965451122,456050.9392482453,0.00860484871935041,0.008604848719350189,419.631652,1],[3758,"2021-08-30",314925.4931757777,458209.10055854433,0.004732281253178483,0.004732281253178705,421.617467,1],[3759,"2021-08-31",314458.9163258906,457530.24234172504,-0.0014815467785160852,-0.0014815467785161962,420.992821,1],[3760,"2021-09-01",314626.0484878986,457773.4156614072,0.0005314912483982415,0.0005314912483982415,421.216575,1],[3761,"2021-09-02",315594.02182380983,459181.793837273,0.003076583584109782,0.003076583584110004,422.512483,1],[3762,"2021-09-03",315517.41952064395,459070.3393085196,-0.0002427241895242016,-0.0002427241895242016,422.409929,1],[3763,"2021-09-07",314389.2778005629,457428.9199440594,-0.0035755291159359492,-0.0035755291159359492,420.89959,1],[3764,"2021-09-08",314006.2670316797,456871.64838708116,-0.0012182691838689141,-0.0012182691838688031,420.386821,1],[3765,"2021-09-09",312662.2474516695,454916.13187211356,-0.004280231705931614,-0.004280231705931614,418.587468,1],[3766,"2021-09-10",310197.04992941633,451329.32812377333,-0.007884538483125314,-0.007884538483125425,415.287099,1],[3767,"2021-09-13",310990.92657853535,452484.3997620805,0.00255926563228015,0.002559265632279928,416.349929,1],[3768,"2021-09-14",309312.64267450914,450042.5366077486,-0.005396568711796057,-0.005396568711796168,414.103068,1],[3769,"2021-09-15",311896.2251669571,453801.5876713684,0.008352657266475605,0.008352657266475605,417.561929,1],[3770,"2021-09-16",311401.79320571723,453082.2009301983,-0.0015852450954647601,-0.001585245095464538,416.899991,1],[3771,"2021-09-17",308368.47824330576,448668.7998218239,-0.009740839740147611,-0.009740839740147611,412.839035,1],[3772,"2021-09-20",303226.67506391415,441187.598518241,-0.016674217834076632,-0.016674217834076743,405.955267,1],[3773,"2021-09-21",302940.24292282446,440770.84656711685,-0.0009446139295935518,-0.0009446139295933298,405.571796,1],[3774,"2021-09-22",305895.38251373084,445070.5043697272,0.009754859778267289,0.009754859778267289,409.528092,1],[3775,"2021-09-23",309612.0126677853,450478.11282601533,0.012150004107654766,0.012150004107654766,414.50386,1],[3776,"2021-09-24",310122.001273993,451220.1341155243,0.0016471861082305583,0.0016471861082305583,415.186625,1],[3777,"2021-09-27",309234.7608527938,449929.22040994524,-0.002860939944777763,-0.002860939944777763,413.998801,1],[3778,"2021-09-28",303003.1185987961,440862.3291798562,-0.020151816816493695,-0.020151816816493695,405.655973,1],[3779,"2021-09-29",303513.1072050038,441604.3504693652,0.0016831133902717177,0.0016831133902717177,406.338738,1],[3780,"2021-09-30",299803.46323716844,436206.90674782585,-0.012222351785716179,-0.01222235178571629,401.372323,1],[3781,"2021-10-01",303366.3980413494,441390.8921264287,0.011884234977507235,0.011884234977507457,406.142326,1],[3782,"2021-10-04",299454.1561670532,435698.673270751,-0.012896094951699189,-0.0128960949516993,400.904676,1],[3783,"2021-10-05",302569.9772940521,440232.1188857955,0.010405002110776218,0.010405002110775996,405.07609,1],[3784,"2021-10-06",303827.4833440237,442061.7602726959,0.004156083366954499,0.004156083366954499,406.75962,1],[3785,"2021-10-07",306454.274423472,445883.6788024779,0.008645666450371792,0.008645666450371792,410.276328,1],[3786,"2021-10-08",305895.38251373084,445070.5043697272,-0.001823736708494561,-0.001823736708494561,409.528092,1],[3787,"2021-10-11",303687.7603665884,441858.4666645083,-0.007216918833494734,-0.007216918833494845,406.572561,1],[3788,"2021-10-12",302933.25673660537,440760.68183236796,-0.002484471646378772,-0.002484471646378661,405.562443,1],[3789,"2021-10-13",304023.0958112115,442346.3717588742,0.0035976210943182707,0.0035976210943182707,407.021503,1],[3790,"2021-10-14",309136.95424572687,449786.91412346176,0.016820624830722997,0.016820624830722997,413.867859,1],[3791,"2021-10-15",311491.2855565237,453212.4101716172,0.0076158197150555385,0.0076158197150555385,417.019802,1],[3792,"2021-10-18",312413.4569088182,454554.1475509404,0.002960504499016414,0.0029605044990166363,418.254391,1],[3793,"2021-10-19",314823.6769624215,458060.96039029764,0.007714840703250347,0.007714840703250347,421.481157,1],[3794,"2021-10-20",316060.225200682,459860.10865974036,0.003927748542267739,0.003927748542267739,423.136629,1],[3795,"2021-10-21",316884.5899459096,461059.53975258005,0.002608252097220376,0.002608252097220154,424.240276,1],[3796,"2021-10-22",316556.24143445154,460581.80047975166,-0.0010361769611899607,-0.0010361769611897387,423.800688,1],[3797,"2021-10-25",318253.8749753863,463051.81689546164,0.00536281809905903,0.00536281809905903,426.073454,1],[3798,"2021-10-26",318540.307116476,463468.5688465858,0.0009000114801802628,0.0009000114801800407,426.456925,1],[3799,"2021-10-27",317129.1049696849,461415.30329521134,-0.004430215314243036,-0.004430215314243036,424.567629,1],[3800,"2021-10-28",320189.0373538772,465867.432119054,0.00964885384608527,0.009648853846085492,428.66422,1],[3801,"2021-10-29",320838.74893752026,466812.7470167507,0.0020291499953040137,0.0020291499953040137,429.534044,1],[3802,"2021-11-01",321390.6546610423,467615.7567147526,0.0017201965951736398,0.0017201965951736398,430.272927,1],[3803,"2021-11-02",322690.07708138233,469506.3854233572,0.004043124470157533,0.004043124470157533,432.012574,1],[3804,"2021-11-03",324660.1703909686,472372.8243206937,0.006105218131915002,0.00610521813191478,434.650105,1],[3805,"2021-11-04",326190.13620959176,474598.8881892207,0.004712514678904656,0.004712514678904878,436.6984,1],[3806,"2021-11-05",327321.8924015123,476245.56652421976,0.003469621138983081,0.003469621138982859,438.213578,1],[3807,"2021-11-08",327601.33835638285,476652.1537405951,0.0008537343861123592,0.0008537343861123592,438.587696,1],[3808,"2021-11-09",326518.48546799587,475076.6285488378,-0.003305398243547475,-0.003305398243547475,437.137989,1],[3809,"2021-11-10",323891.6943885475,471254.7100190558,-0.008044846452363696,-0.008044846452363585,433.621281,1],[3810,"2021-11-11",323996.48643488745,471407.1799534994,0.0003235403937658088,0.0003235403937658088,433.761575,1],[3811,"2021-11-12",326441.6374195861,474964.81646660075,0.007546844138972109,0.0075468441389718866,437.035106,1],[3812,"2021-11-15",326553.4163990912,475127.45222258184,0.000342416428212422,0.000342416428212422,437.184754,1],[3813,"2021-11-16",327845.85338015814,477007.9172832264,0.00395781184995303,0.00395781184995303,438.915049,1],[3814,"2021-11-17",327049.4326328608,475849.14404259325,-0.0024292536845779145,-0.0024292536845779145,437.848813,1],[3815,"2021-11-18",328160.22951917804,477465.32708655717,0.003396418936963075,0.003396418936963075,439.335931,1],[3816,"2021-11-19",327573.3936115066,476611.4948015998,-0.0017882602914169876,-0.0017882602914170986,438.550284,1],[3817,"2021-11-22",326651.22225921205,475269.75742227666,-0.002815159504035436,-0.002815159504035214,437.315695,1],[3818,"2021-11-23",327084.3635639561,475899.9677163373,0.0013260054615695793,0.0013260054615693573,437.895578,1],[3819,"2021-11-24",327957.6316127172,477170.5519524188,0.0026698556887458924,0.0026698556887461145,439.064696,1],[3820,"2021-11-26",320643.1364703324,466528.13553057244,-0.02230317101149948,-0.02230317101149948,429.272161,1],[3821,"2021-11-29",324576.3369032859,472250.8485904966,0.012266597926437806,0.012266597926437584,434.53787,1],[3822,"2021-11-30",318260.8611616054,463061.9816302104,-0.019457597562210105,-0.019457597562210216,426.082807,1],[3823,"2021-12-01",314725.87110230065,457918.6551906029,-0.011107209496017068,-0.011107209496017068,421.350216,1],[3824,"2021-12-02",319546.31195645325,464932.28195610613,0.01531631586964699,0.01531631586964699,427.803749,1],[3825,"2021-12-03",316765.8255271315,460886.74034863885,-0.008701356658751491,-0.008701356658751491,424.081276,1],[3826,"2021-12-06",320517.3858653353,466345.1713918824,0.011843324108466557,0.011843324108466557,429.103808,1],[3827,"2021-12-07",327147.23849298165,475991.449242288,0.020684845565388077,0.0206848455653883,437.979754,1],[3828,"2021-12-08",328013.5203555237,477251.86874362064,0.0026479876967098193,0.0026479876967098193,439.139519,1],[3829,"2021-12-09",325798.91202216217,474029.6663036529,-0.006751576370879975,-0.006751576370879975,436.174635,1],[3830,"2021-12-10",328865.83059257356,478491.9598622444,0.009413532265579727,0.009413532265579727,440.280579,1],[3831,"2021-12-13",325952.6073720356,474253.2893813382,-0.00885839436492597,-0.008858394364926081,436.3804,1],[3832,"2021-12-14",323710.05504074384,470990.4290891639,-0.006879995068522882,-0.006879995068522771,433.378105,1],[3833,"2021-12-15",328768.0239855066,478349.6535757609,0.015624997944923669,0.01562499794492389,440.149637,1],[3834,"2021-12-16",325868.7738843528,474131.3136511411,-0.008818528231570366,-0.008818528231570366,436.268165,1],[3835,"2021-12-17",322402.9435579705,469088.61297764,-0.01063566258610682,-0.01063566258610682,431.628164,1],[3836,"2021-12-20",318974.691339414,464100.58755705,-0.01063343957323426,-0.01063343957323426,427.038472,1],[3837,"2021-12-21",324639.3701848698,472342.56051565247,0.0177590228919704,0.017759022891970178,434.622258,1],[3838,"2021-12-22",327885.3429228749,477065.3736284312,0.009998703287763977,0.009998703287763977,438.967917,1],[3839,"2021-12-23",329925.46914529265,480033.70874786907,0.0062220720335695034,0.0062220720335695034,441.699207,1],[3840,"2021-12-27",334594.6220566268,486827.21515568014,0.014152144493209562,0.014152144493209562,447.950198,1],[3841,"2021-12-28",334321.20320927264,486429.3972373576,-0.000817164500952039,-0.0008171645009519279,447.584149,1],[3842,"2021-12-29",334748.85894237197,487051.62615517585,0.0012791762203356871,0.0012791762203356871,448.156688,1],[3843,"2021-12-30",333823.4406156848,485705.1645053562,-0.0027645152536471818,-0.0027645152536471818,446.917752,1],[3844,"2021-12-31",332982.1515673083,484481.10895406053,-0.0025201616963292928,-0.0025201616963292928,445.791447,1],[3845,"2022-01-03",334910.10591660923,487286.23666665895,0.00578996303623569,0.005789963036235468,448.372563,1],[3846,"2022-01-04",334797.93404349237,487123.02925981954,-0.0003349312879342703,-0.0003349312879342703,448.222389,1],[3847,"2022-01-05",328369.08459253266,477769.2062496692,-0.019202177783225416,-0.019202177783225305,439.615543,1],[3848,"2022-01-06",328060.61156798824,477320.3853374664,-0.0009394094603247805,-0.0009394094603247805,439.202564,1],[3849,"2022-01-07",326763.6249386522,475433.30064682564,-0.003953496956361158,-0.003953496956361047,437.466178,1],[3850,"2022-01-10",326357.0017118671,474841.6735253355,-0.00124439562959755,-0.001244395629597772,436.921797,1],[3851,"2022-01-11",329329.555602518,479166.6687197917,0.009108289005778092,0.009108289005778314,440.901407,1],[3852,"2022-01-12",330219.9197520149,480462.12737573107,0.0027035658790719452,0.0027035658790719452,442.093413,1],[3853,"2022-01-13",325669.9488022897,473842.0278867468,-0.013778608368453571,-0.013778608368453571,436.001981,1],[3854,"2022-01-14",325803.1531817208,474035.8370899144,0.00040901649022573316,0.0004090164902255111,436.180313,1],[3855,"2022-01-18",320033.3132985862,465640.8573232485,-0.017709588832359846,-0.017709588832359846,428.455739,1],[3856,"2022-01-19",316710.22211770853,460805.838710722,-0.010383578967534723,-0.010383578967534723,424.006835,1],[3857,"2022-01-20",313204.8514562794,455705.6077903841,-0.011068069221101151,-0.011068069221101262,419.313898,1],[3858,"2022-01-21",307056.43168811186,446759.8032973324,-0.019630665807313652,-0.01963066580731354,411.082487,1],[3859,"2022-01-24",308360.42989983194,448657.0896735379,0.004246770551429524,0.004246770551429302,412.82826,1],[3860,"2022-01-25",304595.6620619249,443179.4420324297,-0.01220898491784439,-0.01220898491784439,407.788046,1],[3861,"2022-01-26",303831.49070947495,442067.5908940931,-0.0025088057632762784,-0.0025088057632763894,406.764985,1],[3862,"2022-01-27",302331.19284021936,439884.6931861016,-0.004937927486555971,-0.00493792748655586,404.756409,1],[3863,"2022-01-28",309839.69600971934,450809.3866719899,0.02483535720863639,0.02483535720863639,414.808679,1],[3864,"2022-01-31",315420.2455768645,458928.9535320685,0.01801108650380967,0.01801108650380967,422.279834,1],[3865,"2022-02-01",317551.511166085,462029.8942620177,0.006756908027012232,0.006756908027012232,425.13314,1],[3866,"2022-02-02",320636.23692985286,466518.0968633133,0.009714095683060586,0.009714095683060586,429.262924,1],[3867,"2022-02-03",313099.69041860057,455552.6009823207,-0.02350497430800713,-0.02350497430800713,419.17311,1],[3868,"2022-02-04",314571.94643999595,457694.69846878544,0.004702195710979629,0.004702195710979629,421.144144,1],[3869,"2022-02-07",313562.39958194416,456225.83180723054,-0.0032092717404613724,-0.0032092717404614834,419.792578,1],[3870,"2022-02-08",316142.3519166861,459979.60107774875,0.008227875338949087,0.008227875338949087,423.246579,1],[3871,"2022-02-09",320769.4413092839,466711.9060664809,0.01463609467236826,0.01463609467236826,429.441256,1],[3872,"2022-02-10",315006.61226158735,458327.12689859106,-0.01796564231360198,-0.017965642313602093,421.726068,1],[3873,"2022-02-11",308795.09572142333,449289.51810334355,-0.0197186862065164,-0.01971868620651629,413.410184,1],[3874,"2022-02-14",307785.5488633715,447820.65144178865,-0.0032693098823129985,-0.0032693098823129985,412.058618,1],[3875,"2022-02-15",312749.15387531987,455042.57865103905,0.01612682931436704,0.01612682931436704,418.703817,1],[3876,"2022-02-16",313099.69041860057,455552.6009823207,0.0011208233145867386,0.0011208233145865165,419.17311,1],[3877,"2022-02-17",306411.4437911629,445821.3612514,-0.021361396488433937,-0.021361396488433937,410.218987,1],[3878,"2022-02-18",304427.4042522496,442934.63092217053,-0.006475083026812767,-0.006475083026812767,407.562785,1],[3879,"2022-02-22",301160.3990079303,438181.2160130636,-0.010731639788946867,-0.010731639788946978,403.188968,1],[3880,"2022-02-23",295818.21411094896,430408.4640774273,-0.017738669873527013,-0.017738669873526902,396.036932,1],[3881,"2022-02-24",300270.0348584334,436885.75735712424,0.015049177282284498,0.015049177282284498,401.996962,1],[3882,"2022-02-25",306895.1847138746,446525.1927858492,0.022063972712311086,0.022063972712311086,410.866612,1],[3883,"2022-02-28",306109.98160205653,445382.74093797326,-0.00255853839006992,-0.00255853839006992,409.815394,1],[3884,"2022-03-01",301447.8387792145,438599.4340421495,-0.015230286834954754,-0.015230286834954865,403.573788,1],[3885,"2022-03-02",306993.3349161154,446667.9989951366,0.01839620466133951,0.01839620466133951,410.998014,1],[3886,"2022-03-03",305464.99370510754,444444.29889204085,-0.004978418216882385,-0.004978418216882274,408.951894,1],[3887,"2022-03-04",302983.1915726064,440833.33583081,-0.008124669548540964,-0.008124669548541075,405.629295,1],[3888,"2022-03-07",294051.5074828313,427837.9479631007,-0.02947914055369205,-0.02947914055369194,393.671692,1],[3889,"2022-03-08",293890.52715040016,424594.20102386415,-0.0005474562392459026,-0.007581718626596179,390.686984,0],[3890,"2022-03-09",293890.52715040016,435977.9160207313,0.0,0.02681081128620355,401.161619,0],[3891,"2022-03-10",293890.52715040016,434009.22653988213,0.0,-0.004515571565683607,399.350145,0],[3892,"2022-03-11",293890.52715040016,428490.77759045834,0.0,-0.012715049846795612,394.272388,0],[3893,"2022-03-14",293890.52715040016,425359.23615096975,0.0,-0.0073083053434621625,391.390925,0],[3894,"2022-03-15",293890.52715040016,434713.0591611201,0.0,0.021990407672329182,399.997771,0],[3895,"2022-03-16",293890.52715040016,444352.49458984507,0.0,0.022174248566000143,408.867421,0],[3896,"2022-03-17",293890.52715040016,449911.7459343731,0.0,0.012510903870719625,413.982722,0],[3897,"2022-03-18",293890.52715040016,454839.5567400273,0.0,0.010952838751564942,418.517008,0],[3898,"2022-03-21",293890.52715040016,454706.53923659725,0.0,-0.00029244928559746253,418.394613,0],[3899,"2022-03-22",293890.52715040016,460027.2578492093,0.0,0.011701434119564036,423.29043,0],[3900,"2022-03-23",293890.52715040016,454010.75319892395,0.0,-0.0130785829483554,417.754391,0],[3901,"2022-03-24",293890.52715040016,460948.15043114894,0.0,0.015280248723944512,424.137782,0],[3902,"2022-03-25",294592.5932422085,463199.22456812183,0.002388869415478112,0.004883573423317467,426.20909,1],[3903,"2022-03-28",296688.04054807615,466493.976674816,0.007113034590604306,0.007113034590604306,429.24073,1],[3904,"2022-03-29",300358.3274683725,472264.9094627494,0.012370862382980352,0.012370862382980352,434.550808,1],[3905,"2022-03-30",298503.6612716348,469348.74672183726,-0.006174845266885276,-0.006174845266885387,431.867524,1],[3906,"2022-03-31",293909.2946968049,462124.8480778777,-0.01539132403019039,-0.01539132403019039,425.220511,1],[3907,"2022-04-01",294742.2675560614,463434.5632280366,0.002834115403242965,0.002834115403243187,426.425635,1],[3908,"2022-04-04",297267.21714047634,467404.63822789583,0.0085666355400984,0.008566635540098178,430.078668,1],[3909,"2022-04-05",293512.3310037661,461500.68684974365,-0.012631349574399375,-0.012631349574399264,424.646194,1],[3910,"2022-04-06",290577.40325977874,456885.9874772422,-0.00999933370414241,-0.0099993337041423,420.400015,1],[3911,"2022-04-07",292041.61334234086,459188.2211056687,0.005038967470065492,0.00503896747006527,422.518397,1],[3912,"2022-04-08",291260.7011139897,457960.3628806976,-0.0026739758742386766,-0.0026739758742385655,421.388593,1],[3913,"2022-04-11",286282.38669504004,450132.76832668966,-0.01709229703804538,-0.01709229703804538,414.186094,1],[3914,"2022-04-12",285221.6471931872,448464.9269552569,-0.0037052209676552428,-0.0037052209676552428,412.651443,1],[3915,"2022-04-13",288488.4628415816,453601.4663994078,0.011453603471344165,0.011453603471344165,417.377789,1],[3916,"2022-04-14",284896.267558836,447953.3200860448,-0.01245178142433434,-0.01245178142433434,412.180692,1],[3917,"2022-04-18",285013.4039783731,448137.4981677172,0.0004111546302125735,0.00041115463021235144,412.350162,1],[3918,"2022-04-19",289614.2781320662,455371.6289273252,0.016142658869623627,0.016142658869623627,419.00659,1],[3919,"2022-04-20",289399.52733838884,455033.968024137,-0.000741506237407985,-0.000741506237407763,418.695894,1],[3920,"2022-04-21",285071.97287933424,448229.5882953421,-0.014953564364306948,-0.014953564364306948,412.434898,1],[3921,"2022-04-22",277249.83612928895,435930.54290112254,-0.02743916447147987,-0.02743916447147976,401.118029,1],[3922,"2022-04-25",278857.2136380335,438457.8841606041,0.005797577849586011,0.005797577849586011,403.443542,1],[3923,"2022-04-26",270781.2806211319,425759.7851693055,-0.028960818017010115,-0.028960818017010226,391.759487,1],[3924,"2022-04-27",271542.6701128935,426956.94704733125,0.0028118246948796166,0.0028118246948798387,392.861046,1],[3925,"2022-04-28",274534.6762755267,437741.6338916338,0.011018548802621986,0.025259424677090525,402.78449,0],[3926,"2022-04-29",274534.6762755267,421564.6036251799,0.0,-0.03695565834722192,387.899324,0],[3927,"2022-05-02",274534.6762755267,424102.17700031,0.0,0.006019417553818851,390.234252,0],[3928,"2022-05-03",274534.6762755267,426046.28549425135,0.0,0.004584056860287955,392.023108,0],[3929,"2022-05-04",274534.6762755267,439020.6526948473,0.0,0.030452952278517298,403.961369,0],[3930,"2022-05-05",274534.6762755267,423416.62307828513,0.0,-0.03554281449125396,389.603445,0],[3931,"2022-05-06",274534.6762755267,420889.2818188036,0.0,-0.0059689230930697335,387.277932,0],[3932,"2022-05-09",274534.6762755267,407413.5387778552,0.0,-0.03201731101993177,374.878334,0],[3933,"2022-05-10",274534.6762755267,408354.8966778805,0.0,0.0023105709811439556,375.744517,0],[3934,"2022-05-11",274534.6762755267,401867.7136209769,0.0,-0.015886139996555082,369.775387,0],[3935,"2022-05-12",274534.6762755267,401448.1957926009,0.0,-0.0010439202109469026,369.389371,0],[3936,"2022-05-13",274534.6762755267,411045.95287452627,0.0,0.023907834640970238,378.220671,0],[3937,"2022-05-16",274534.6762755267,409378.1125898822,0.0,-0.004057551894089961,376.686021,0],[3938,"2022-05-17",274534.6762755267,417799.1720250788,0.0,0.02057037046246002,384.434592,0],[3939,"2022-05-18",274534.6762755267,400957.052067897,0.0,-0.040311520665653244,368.937449,0],[3940,"2022-05-19",274534.6762755267,398501.3356179547,0.0,-0.006124637133271826,366.677841,0],[3941,"2022-05-20",274534.6762755267,398675.2826707674,0.0,0.0004365030610071763,366.837897,0],[3942,"2022-05-23",274534.6762755267,406134.51997464173,0.0,0.018710057101870348,373.701455,0],[3943,"2022-05-24",274534.6762755267,403034.1791520572,0.0,-0.007633778145177406,370.848701,0],[3944,"2022-05-25",274534.6762755267,406594.96735240024,0.0,0.008834953422150349,374.125132,0],[3945,"2022-05-26",274534.6762755267,414719.29434700246,0.0,0.019981376177636623,381.600667,0],[3946,"2022-05-27",274534.6762755267,424900.28419446794,0.0,0.024549110654463302,390.968624,0],[3947,"2022-05-31",274534.6762755267,422516.1936408537,0.0,-0.005610941301519845,388.774922,0],[3948,"2022-06-01",274534.6762755267,419098.6550595892,0.0,-0.00808853869437598,385.630301,0],[3949,"2022-06-02",274534.6762755267,427079.7324351129,0.0,0.019043433518985964,392.974026,0],[3950,"2022-06-03",274534.6762755267,420070.7093065599,0.0,-0.01641150959936477,386.524729,0],[3951,"2022-06-06",274534.6762755267,421349.7281097734,0.0,0.0030447702609994742,387.701608,0],[3952,"2022-06-07",274534.6762755267,425391.4279191719,0.0,0.009592268701655637,391.420546,0],[3953,"2022-06-08",274534.6762755267,420766.4953442332,0.0,-0.010872180940650122,387.164951,0],[3954,"2022-06-09",274534.6762755267,410759.45254958037,0.0,-0.023782888859689155,377.95705,0],[3955,"2022-06-10",274534.6762755267,398849.22863679135,0.0,-0.028995617359168113,366.997952,0],[3956,"2022-06-13",274534.6762755267,383705.64639798773,0.0,-0.03796818735380836,353.063705,0],[3957,"2022-06-14",274534.6762755267,382549.4129825558,0.0,-0.0030133343782818844,351.999806,0],[3958,"2022-06-15",274534.6762755267,388003.14909859793,0.0,0.014256291948069988,357.018018,0],[3959,"2022-06-16",274534.6762755267,375161.8004882208,0.0,-0.03309599069030733,345.202153,0],[3960,"2022-06-17",274534.6762755267,375970.41584235814,0.0,0.0021553776346232567,345.946194,0],[3961,"2022-06-21",274534.6762755267,385434.93045559165,0.0,0.025173562106019398,354.654892,0],[3962,"2022-06-22",274534.6762755267,384736.1394471517,0.0,-0.0018129934606964104,354.011905,0],[3963,"2022-06-23",274534.6762755267,388507.55816622335,0.0,0.009802611016711316,357.482146,0],[3964,"2022-06-24",274534.6762755267,400859.7268790847,0.0,0.031793895519470095,368.847896,0],[3965,"2022-06-27",274534.6762755267,399328.5513607615,0.0,-0.003819728986606541,367.438997,0],[3966,"2022-06-28",274534.6762755267,391169.1319589061,0.0,-0.0204328475238027,359.931172,0],[3967,"2022-06-29",274534.6762755267,390850.564846459,0.0,-0.0008143973703950147,359.638045,0],[3968,"2022-06-30",274534.6762755267,387675.1736563401,0.0,-0.00812431009628023,356.716234,0],[3969,"2022-07-01",274534.6762755267,391775.4361618442,0.0,0.010576541352474544,360.489058,0],[3970,"2022-07-05",274534.6762755267,392515.3338662255,0.0,0.0018885760465994217,361.169869,0],[3971,"2022-07-06",274534.6762755267,393840.9824255742,0.0,0.0033773166166306545,362.389654,0],[3972,"2022-07-07",274534.6762755267,399739.6052787105,0.0,0.014977168746655112,367.817225,0],[3973,"2022-07-08",274534.6762755267,399410.7614922781,0.0,-0.0008226449971179273,367.514642,0],[3974,"2022-07-11",274534.6762755267,394848.0638724758,0.0,-0.011423572070905386,363.316312,0],[3975,"2022-07-12",274534.6762755267,391354.1066566986,0.0,-0.008848865007745399,360.101375,0],[3976,"2022-07-13",274534.6762755267,389298.8370669539,0.0,-0.00525168780596863,358.210235,0],[3977,"2022-07-14",274534.6762755267,388353.4134903868,0.0,-0.0024285291569070555,357.340311,0],[3978,"2022-07-15",274534.6762755267,395772.935187861,0.0,0.01910507656103766,364.167325,0],[3979,"2022-07-18",274534.6762755267,392505.05719224014,0.0,-0.008256951663634271,361.160413,0],[3980,"2022-07-19",274534.6762755267,403110.2467538186,0.0,0.027019243108463264,370.918694,0],[3981,"2022-07-20",274534.6762755267,405679.33374099946,0.0,0.006373162200339344,373.282619,0],[3982,"2022-07-21",274534.6762755267,409810.4251816708,0.0,0.01018314490554939,377.08381,0],[3983,"2022-07-22",274534.6762755267,406008.1764406431,0.0,-0.009278067387724853,373.585201,0],[3984,"2022-07-25",274534.6762755267,406501.44157689734,0.0,0.0012149142920681033,374.039075,0],[3985,"2022-07-26",274534.6762755267,401692.11138896795,0.0,-0.011831028616462125,369.613808,0],[3986,"2022-07-27",274534.6762755267,412122.6029267392,0.0,0.025966383809990168,379.211342,0],[3987,"2022-07-28",274534.6762755267,417291.6047494795,0.0,0.012542388566004314,383.967558,0],[3988,"2022-07-29",274534.6762755267,423375.20230040833,0.0,0.014578768136447762,389.565332,0],[3989,"2022-08-01",274534.6762755267,422121.48828537954,0.0,-0.0029612362939934744,388.411737,0],[3990,"2022-08-02",274534.6762755267,419336.5976652389,0.0,-0.006597367576459123,385.849242,0],[3991,"2022-08-03",274534.6762755267,425903.18367843656,0.0,0.015659463184846567,391.891434,0],[3992,"2022-08-04",274534.6762755267,425615.4455011568,0.0,-0.0006755952721335667,391.626674,0],[3993,"2022-08-05",274534.6762755267,424896.1011447461,0.0,-0.0016901274707351588,390.964775,0],[3994,"2022-08-08",274534.6762755267,424402.83709528064,0.0,-0.0011609050968849344,390.510902,0],[3995,"2022-08-09",274534.6762755267,422717.5158143323,0.0,-0.0039710415050076,388.960167,0],[3996,"2022-08-10",274534.6762755267,431596.27957259835,0.0,0.021004011960947144,397.129891,0],[3997,"2022-08-11",274534.6762755267,431596.27957259835,0.0,0.0,397.129891,0],[3998,"2022-08-12",274534.6762755267,438902.7622033887,0.0,0.01692897500883417,403.852893,0],[3999,"2022-08-15",274534.6762755267,440711.39922500623,0.0,0.004120814853244115,405.517096,0],[4000,"2022-08-16",274534.6762755267,441574.61158326804,0.0,0.0019586794436898813,406.311374,0],[4001,"2022-08-17",274534.6762755267,438440.32600230176,0.0,-0.007097975061854833,403.427386,0],[4002,"2022-08-18",274534.6762755267,439714.5933653012,0.0,0.002906364418205243,404.599893,0],[4003,"2022-08-19",274534.6762755267,433805.6938381796,0.0,-0.013438033707042996,399.162866,0],[4004,"2022-08-22",274534.6762755267,424772.785404077,0.0,-0.02082247550552463,390.851307,0],[4005,"2022-08-23",274534.6762755267,423745.1506092046,0.0,-0.0024192576129725696,389.905737,0],[4006,"2022-08-24",274534.6762755267,425101.6281037206,0.0,0.0032011634647992615,391.153889,0],[4007,"2022-08-25",274534.6762755267,431103.01443634415,0.0,0.014117533163526819,396.676017,0],[4008,"2022-08-26",274534.6762755267,416510.60252273426,0.0,-0.033849013866648736,383.248925,0],[4009,"2022-08-29",274534.6762755267,413756.54192454956,0.0,-0.006612222069507512,380.714798,0],[4010,"2022-08-30",274534.6762755267,409214.3965659293,0.0,-0.010977821250856667,376.535379,0],[4011,"2022-08-31",274534.6762755267,406100.663246145,0.0,-0.0076090512599612525,373.670302,0],[4012,"2022-09-01",274534.6762755267,407374.93060914445,0.0,0.0031378115780793525,374.842809,0],[4013,"2022-09-02",274534.6762755267,403079.41781865124,0.0,-0.010544371947655562,370.890327,0],[4014,"2022-09-06",274534.6762755267,401558.5178875247,0.0,-0.0037732016667019197,369.490883,0],[4015,"2022-09-07",274534.6762755267,408772.5137128131,0.0,0.01796499265720719,376.128784,0],[4016,"2022-09-08",274534.6762755267,411444.36417948117,0.0,0.006536277212966457,378.587266,0],[4017,"2022-09-09",274534.6762755267,417836.251082083,0.0,0.015535239898956332,384.46871,0],[4018,"2022-09-12",274534.6762755267,422327.01524435397,0.0,0.010747665265139483,388.600851,0],[4019,"2022-09-13",274534.6762755267,403963.1835248837,0.0,-0.04348249355738032,371.703517,0],[4020,"2022-09-14",274534.6762755267,405504.63571719226,0.0,0.0038158234591039175,373.121872,0],[4021,"2022-09-15",274534.6762755267,400900.83248823736,0.0,-0.011353269046634806,368.885719,0],[4022,"2022-09-16",274534.6762755267,397842.8188253088,0.0,-0.007627855606955558,366.071912,0],[4023,"2022-09-19",274534.6762755267,400928.0717603152,0.0,0.007754954441847373,368.910783,0],[4024,"2022-09-20",274534.6762755267,396325.9889178789,0.0,-0.01147857475339753,364.676213,0],[4025,"2022-09-21",274534.6762755267,389412.54668226815,0.0,-0.017443827629086583,358.314864,0],[4026,"2022-09-22",274534.6762755267,386141.5593841651,0.0,-0.008399799456826229,355.305091,0],[4027,"2022-09-23",274534.6762755267,379671.81602559506,0.0,-0.01675484858166587,349.352008,0],[4028,"2022-09-26",274534.6762755267,375915.8557890495,0.0,-0.009892649593701508,345.895991,0],[4029,"2022-09-27",274534.6762755267,374956.22897090943,0.0,-0.002552770263243742,345.012998,0],[4030,"2022-09-28",274534.6762755267,382334.00711426174,0.0,0.019676371729044462,351.801602,0],[4031,"2022-09-29",274534.6762755267,374347.43276147306,0.0,-0.02088899811206657,344.452819,0],[4032,"2022-09-30",274534.6762755267,368558.7146763982,0.0,-0.015463490806849833,339.126376,0],[4033,"2022-10-03",274534.6762755267,378289.1273611152,0.0,0.026401255206407237,348.079738,0],[4034,"2022-10-04",274534.6762755267,390011.02383295976,0.0,0.030986606867648314,358.865548,0],[4035,"2022-10-05",274534.6762755267,389102.98904817755,0.0,-0.002328228509692387,358.030027,0],[4036,"2022-10-06",274534.6762755267,385089.06538447674,0.0,-0.010315838676849154,354.336647,0],[4037,"2022-10-07",274534.6762755267,374347.43276147306,0.0,-0.027893891539815918,344.452819,0],[4038,"2022-10-10",274534.6762755267,371489.1893377537,0.0,-0.007635269200685468,341.822829,0],[4039,"2022-10-11",274534.6762755267,369136.55479638895,0.0,-0.006332982517092134,339.658071,0],[4040,"2022-10-12",274534.6762755267,367918.9634643048,0.0,-0.0032984848459556293,338.537714,0],[4041,"2022-10-13",274534.6762755267,377628.7380315322,0.0,0.026391068499978187,347.472086,0],[4042,"2022-10-14",274534.6762755267,369023.05058413977,0.0,-0.022788751439446475,339.553631,0],[4043,"2022-10-17",274534.6762755267,378505.8167268688,0.0,0.025696948002891462,348.279123,0],[4044,"2022-10-18",274534.6762755267,382953.1212956543,0.0,0.011749633353705269,352.371275,0],[4045,"2022-10-19",274534.6762755267,380239.33708684106,0.0,-0.007086465830678179,349.874208,0],[4046,"2022-10-20",274534.6762755267,377050.8989983302,0.0,-0.008385345169541703,346.940392,0],[4047,"2022-10-21",274534.6762755267,386213.7895350125,0.0,0.024301468478193256,355.371553,0],[4048,"2022-10-24",274534.6762755267,390939.6945616542,0.0,0.012236499976687742,359.720057,0],[4049,"2022-10-25",274534.6762755267,397182.43058251456,0.0,0.015968539669168447,365.464261,0],[4050,"2022-10-26",274534.6762755267,394190.0448290564,0.0,-0.007534033539876028,362.710841,0],[4051,"2022-10-27",274534.6762755267,392085.0568296796,0.0,-0.005340033384885978,360.773953,0],[4052,"2022-10-28",274534.6762755267,401413.0446987577,0.0,0.023790725268905577,369.357027,0],[4053,"2022-10-31",274534.6762755267,398513.52612684784,0.0,-0.007223279388156922,366.689058,0],[4054,"2022-11-01",274534.6762755267,396769.68779491953,0.0,-0.004375857323781873,365.084479,0],[4055,"2022-11-02",274534.6762755267,386812.2666857041,0.0,-0.02509622437277048,355.922237,0],[4056,"2022-11-03",274534.6762755267,382829.29802466027,0.0,-0.010296903702591509,352.25734,0],[4057,"2022-11-04",274534.6762755267,388339.41456509015,0.0,0.014393142240840096,357.32743,0],[4058,"2022-11-07",274534.6762755267,392054.10074023396,0.0,0.00956556567739586,360.745469,0],[4059,"2022-11-08",274534.6762755267,394169.4077983555,0.0,0.0053954468378920595,362.691852,0],[4060,"2022-11-09",274534.6762755267,386048.6922026168,0.0,-0.020602095025834766,355.21964,0],[4061,"2022-11-10",274534.6762755267,407263.67387593514,0.0,0.05495416019226851,374.740437,0],[4062,"2022-11-11",274534.6762755267,411205.36847557727,0.0,0.009678483136315474,378.367356,0],[4063,"2022-11-14",274534.6762755267,407707.37275297585,0.0,-0.00850668787610731,375.148703,0],[4064,"2022-11-15",274534.6762755267,411184.7314448764,0.0,0.008529055210408032,378.348367,0],[4065,"2022-11-16",274534.6762755267,408047.8853897234,0.0,-0.007628799941404307,375.462023,0],[4066,"2022-11-17",274534.6762755267,406799.33796819363,0.0,-0.0030598061311781777,374.313182,0],[4067,"2022-11-18",274534.6762755267,408646.362540415,0.0,0.0045403824437044715,376.012707,0],[4068,"2022-11-21",274534.6762755267,407160.4887224308,0.0,-0.0036360872240415176,374.645492,0],[4069,"2022-11-22",274534.6762755267,412639.64917341503,0.0,0.013457004308488951,379.687098,0],[4070,"2022-11-23",274534.6762755267,415239.92916997906,0.0,0.006301575725388586,382.079725,0],[4071,"2022-11-25",274534.6762755267,415147.06198843074,0.0,-0.00022364704120325651,381.994274,0],[4072,"2022-11-28",274534.6762755267,408522.5392694211,0.0,-0.015957050706995712,375.898772,0],[4073,"2022-11-29",274534.6762755267,407820.8769652251,0.0,-0.0017175608118239483,375.253143,0],[4074,"2022-11-30",274534.6762755267,420667.4975876055,0.0,0.031500644886004237,387.073859,0],[4075,"2022-12-01",274534.6762755267,420357.94104030356,0.0,-0.0007358698950528098,386.789023,0],[4076,"2022-12-02",274534.6762755267,419872.96810186113,0.0,-0.001153714230406111,386.342779,0],[4077,"2022-12-05",274534.6762755267,412319.77356736833,0.0,-0.0179892374797046,379.392767,0],[4078,"2022-12-06",274534.6762755267,406376.2772086425,0.0,-0.014414774017028176,373.923906,0],[4079,"2022-12-07",274534.6762755267,405684.9328764026,0.0,-0.0017012418564111842,373.287771,0],[4080,"2022-12-08",274534.6762755267,408863.05299295735,0.0,0.0078339614291838,376.212093,0],[4081,"2022-12-09",274534.6762755267,405808.75506060786,0.0,-0.007470222388624825,373.401705,0],[4082,"2022-12-12",274534.6762755267,411659.3853245741,0.0,0.014417210548087978,378.785116,0],[4083,"2022-12-13",274534.6762755267,414775.5932622375,0.0,0.007569869772813265,381.65247,0],[4084,"2022-12-14",274534.6762755267,412123.72123231564,0.0,-0.006393510305330863,379.212371,0],[4085,"2022-12-15",274534.6762755267,402042.4768521063,0.0,-0.02446169405164267,369.936194,0],[4086,"2022-12-16",274534.6762755267,397296.3162575988,0.0,-0.011805122263868095,365.569052,0],[4087,"2022-12-19",274534.6762755267,393927.3788671787,0.0,-0.0084796592683124,362.469151,0],[4088,"2022-12-20",274534.6762755267,394466.4086757597,0.0,0.0013683481715109913,362.965135,0],[4089,"2022-12-21",274534.6762755267,400364.64245854,0.0,0.014952436134120894,368.392348,0],[4090,"2022-12-22",274534.6762755267,394652.996167989,0.0,-0.014266110652222386,363.136822,0],[4091,"2022-12-23",274534.6762755267,396923.142359929,0.0,0.005752258855203696,365.225679,0],[4092,"2022-12-27",274534.6762755267,395357.8818874812,0.0,-0.003943485036275396,363.785417,0],[4093,"2022-12-28",274534.6762755267,390444.4145191427,0.0,-0.01242789784506404,359.264329,0],[4094,"2022-12-29",274534.6762755267,397472.5379591691,0.0,0.01800031753222009,365.731201,0],[4095,"2022-12-30",274534.6762755267,396425.5757139842,0.0,-0.0026340492617691336,364.767847,0],[4096,"2023-01-03",274534.6762755267,394756.65516136837,0.0,-0.004209921495630042,363.232203,0],[4097,"2023-01-04",274534.6762755267,397804.2486942027,0.0,0.007720182783463203,366.036422,0],[4098,"2023-01-05",274534.6762755267,393263.95631032274,0.0,-0.011413383338120475,361.858708,0],[4099,"2023-01-06",274534.6762755267,402282.34524733946,0.0,0.022932152291882835,370.156907,0],[4100,"2023-01-09",274534.6762755267,402054.29459247395,0.0,-0.0005668920288443013,369.947068,0],[4101,"2023-01-10",274534.6762755267,404873.836383654,0.0,0.00701283838800415,372.541447,0],[4102,"2023-01-11",274534.6762755267,409994.62282553985,0.0,0.012647857138966767,377.253298,0],[4103,"2023-01-12",274534.6762755267,411487.32167658553,0.0,0.003640776653992539,378.626793,0],[4104,"2023-01-13",274534.6762755267,413083.68060779915,0.0,0.0038794850949703807,380.09567,0],[4105,"2023-01-17",274534.6762755267,412326.9648482229,0.0,-0.0018318703814753645,379.399384,0],[4106,"2023-01-18",274534.6762755267,405817.1396354595,0.0,-0.01578801719931089,373.40942,0],[4107,"2023-01-19",274534.6762755267,402862.83930534543,0.0,-0.0072798806200444766,370.691044,0],[4108,"2023-01-20",274534.6762755267,410367.79780999845,0.0,0.018629066204254086,377.596672,0],[4109,"2023-01-23",274534.6762755267,415291.63096899603,0.0,0.011998585623127722,382.127298,0],[4110,"2023-01-24",274534.6762755267,414845.8943631353,0.0,-0.0010733098685873355,381.717157,0],[4111,"2023-01-25",274534.6762755267,415001.38448338734,0.0,0.00037481417163531816,381.86023,0],[4112,"2023-01-26",274534.6762755267,419562.4084485854,0.0,0.010990382528183185,386.05702,0],[4113,"2023-01-27",274534.6762755267,420526.44328170904,0.0,0.002297714985211252,386.944069,0],[4114,"2023-01-30",274534.6762755267,415250.166719571,0.0,-0.012546836581697418,382.089145,0],[4115,"2023-01-31",277918.315700572,421355.72066268744,0.012324998324253267,0.014703314850779359,387.707122,1],[4116,"2023-02-01",280871.9840396062,425833.8172158242,0.010627829013674983,0.010627829013674761,391.827607,1],[4117,"2023-02-02",284960.6264183266,432032.66327487223,0.014556960505337724,0.014556960505337946,397.531426,1],[4118,"2023-02-03",281931.7487575423,427440.54085090826,-0.010629109357507716,-0.010629109357507827,393.306021,1],[4119,"2023-02-06",280208.77573897864,424828.3181332756,-0.006111312493738974,-0.006111312493738863,390.902405,1],[4120,"2023-02-07",283873.51266061986,430384.4753903632,0.013078594387261555,0.013078594387261555,396.014859,1],[4121,"2023-02-08",280769.4256780855,425678.32709557214,-0.010934753839627942,-0.010934753839628053,391.684534,1],[4122,"2023-02-09",278335.38407691487,421988.0436739887,-0.008669183246331591,-0.008669183246331591,388.288949,1],[4123,"2023-02-10",278984.91749924433,422972.8100884305,0.0023336358202663554,0.0023336358202663554,389.195074,1],[4124,"2023-02-13",282259.93436748785,427938.107496853,0.011739046316912027,0.011739046316912027,393.763853,1],[4125,"2023-02-14",282130.02768302197,427741.1542139647,-0.00046023777606618577,-0.00046023777606607474,393.582628,1],[4126,"2023-02-15",283046.2115550196,429130.19298484223,0.0032473816400251376,0.0032473816400249156,394.860741,1],[4127,"2023-02-16",279149.01030421717,423221.5934114029,-0.013768780826960092,-0.013768780826959981,389.42399,1],[4128,"2023-02-17",278451.61659990816,422164.265375559,-0.0024982847101947536,-0.0024982847101946426,388.451098,1],[4129,"2023-02-21",272865.6277342237,413695.2720377823,-0.020060895799038136,-0.02006089579903836,380.658421,1],[4130,"2023-02-22",272489.582559124,413125.14485722414,-0.001378133179404939,-0.001378133179404828,380.133823,1],[4131,"2023-02-23",273939.0673304578,415322.7283409732,0.005319413526641226,0.005319413526641004,382.155912,1],[4132,"2023-02-24",271012.74803119415,410886.09603726136,-0.010682373010102886,-0.010682373010102775,378.07358,1],[4133,"2023-02-27",271935.76970075344,412285.50168558664,0.0034058238081591252,0.0034058238081591252,379.361232,1],[4134,"2023-02-28",270930.70162870776,410761.7043757751,-0.003695975976796606,-0.003695975976796717,377.959122,1],[4135,"2023-03-01",269891.4481529806,409186.07811266836,-0.003835864556802404,-0.003835864556802404,376.509322,1],[4136,"2023-03-02",271990.4670634693,412368.4290976479,0.007777270917079582,0.007777270917079582,379.437537,1],[4137,"2023-03-03",276352.59768941946,418981.9143905794,0.016037807034362972,0.016037807034362972,385.522883,1],[4138,"2023-03-06",276544.0388173375,419272.160876188,0.0006927422775058201,0.000692742277505598,385.789951,1],[4139,"2023-03-07",272304.97779511684,412845.2630754858,-0.015328701498500297,-0.015328701498500075,379.876292,1],[4140,"2023-03-08",272749.39592805575,413519.0514230008,0.0016320602602912793,0.0016320602602912793,380.496273,1],[4141,"2023-03-09",267717.21992074174,405889.7012568616,-0.018449815407258874,-0.018449815407258985,373.476187,1],[4142,"2023-03-10",263854.20479044627,400032.93172350636,-0.014429460799866067,-0.014429460799866067,368.087127,1],[4143,"2023-03-13",263478.15889852116,399462.8034561594,-0.0014252033323621793,-0.0014252033323621793,367.562528,1],[4144,"2023-03-14",267833.45244373503,406065.9229584318,0.016529998400707457,0.016529998400707457,373.638336,1],[4145,"2023-03-15",263576.6893822361,403526.2618622014,-0.015893321101826063,-0.006254307373855683,371.301487,0],[4146,"2023-03-16",263576.6893822361,410606.2153423118,0.0,0.017545211177675935,377.81605,0],[4147,"2023-03-17",263576.6893822361,405805.31537435966,0.0,-0.011692224298041287,373.39854,0],[4148,"2023-03-20",263576.6893822361,409707.39000500756,0.0,0.00961563213396599,376.989003,0],[4149,"2023-03-21",263576.6893822361,415087.04951619403,0.0,0.01313049176662573,381.939054,0],[4150,"2023-03-22",263576.6893822361,408011.28778011515,0.0,-0.017046452652102917,375.428348,0],[4151,"2023-03-23",263576.6893822361,409114.27398299286,0.0,0.002703322765599925,376.443252,0],[4152,"2023-03-24",263576.6893822361,411798.9018244543,0.0,0.006562048826419309,378.913491,0],[4153,"2023-03-27",263576.6893822361,412568.9111834582,0.0,0.0018698674415895677,379.622009,0],[4154,"2023-03-28",263576.6893822361,411642.81831756985,0.0,-0.0022446986207270703,378.769872,0],[4155,"2023-03-29",263576.6893822361,417625.9987658234,0.0,0.014534883598133597,384.275248,0],[4156,"2023-03-30",263576.6893822361,420071.29943282617,0.0,0.0058552405123943885,386.525272,0],[4157,"2023-03-31",266391.19988372305,425992.0460436105,0.010678146493468432,0.014094623028944042,391.9732,1],[4158,"2023-04-03",267406.29654608655,427615.3095159812,0.0038105487824169337,0.0038105487824167117,393.466833,1],[4159,"2023-04-04",265922.69378414116,425242.8476015001,-0.005548122019219948,-0.005548122019219726,391.283831,1],[4160,"2023-04-05",265226.44229634944,424129.45648356987,-0.002618247724118228,-0.002618247724118339,390.259353,1],[4161,"2023-04-06",266261.0595648009,425783.9357878865,0.003900882806003869,0.003900882806004091,391.781709,1],[4162,"2023-04-10",266534.35484619165,426220.9683030166,0.0010264185151125371,0.001026418515112315,392.183841,1],[4163,"2023-04-11",266605.93198761804,426335.4288893254,0.0002685475253938474,0.00026854752539406945,392.289161,1],[4164,"2023-04-12",265519.2581838282,424597.70483064593,-0.004075955083551186,-0.004075955083551297,390.690208,1],[4165,"2023-04-13",269046.06755481526,430237.5035199733,0.013282687648009883,0.013282687648009883,395.879624,1],[4166,"2023-04-14",268388.85727919964,429186.5440659351,-0.002442742544385035,-0.002442742544385035,394.912592,1],[4167,"2023-04-17",269351.89740622474,430726.56278394297,0.0035882269360507646,0.0035882269360507646,396.329628,1],[4168,"2023-04-18",269527.586938712,431007.51179218857,0.0006522676624114432,0.0006522676624114432,396.588141,1],[4169,"2023-04-19",269482.0384047627,430934.67412645556,-0.00016899395889913293,-0.00016899395889913293,396.52112,1],[4170,"2023-04-20",268011.44960674795,428583.02312886796,-0.005457093937392243,-0.005457093937392243,394.357267,1],[4171,"2023-04-21",268219.6750684856,428916.00105953054,0.0007769274859084074,0.0007769274859084074,394.663654,1],[4172,"2023-04-24",268499.4769920338,429363.43848971307,0.0010431819495595462,0.0010431819495595462,395.07536,1],[4173,"2023-04-25",264237.3735618472,422547.81484498625,-0.015873786712489624,-0.015873786712489513,388.804018,1],[4174,"2023-04-26",263118.1651880387,420758.06403746735,-0.004235617235827993,-0.004235617235827993,387.157193,1],[4175,"2023-04-27",268356.3220295651,429134.5162303068,0.01990800155429384,0.01990800155429362,394.864719,1],[4176,"2023-04-28",270646.79599213635,432797.2636864962,0.008535196582098337,0.008535196582098337,398.234967,1],[4177,"2023-05-01",270373.5007107456,432360.231171366,-0.0010097857629864926,-0.0010097857629866036,397.832835,1],[4178,"2023-05-02",267334.7187250443,427500.8478428838,-0.011239200504905567,-0.011239200504905345,393.361512,1],[4179,"2023-05-03",265499.73689812433,424566.48791191133,-0.006863986225475016,-0.006863986225475016,390.661484,1],[4180,"2023-05-04",263619.20653725514,421559.29031520593,-0.007082983896103734,-0.007082983896103734,387.894435,1],[4181,"2023-05-05",268499.4769920338,429363.43848971307,0.018512575463992098,0.018512575463991876,395.07536,1],[4182,"2023-05-08",268571.05413346016,429477.8990760218,0.0002665820515863615,0.0002665820515863615,395.18068,1],[4183,"2023-05-09",267393.28190254,427594.4975122989,-0.0043853282503589774,-0.004385328250358866,393.447683,1],[4184,"2023-05-10",268642.63127488655,429592.35966233053,0.004672328951038862,0.004672328951038862,395.286,1],[4185,"2023-05-11",268174.1258549205,428843.1623070088,-0.0017439727184873632,-0.0017439727184873632,394.596632,1],[4186,"2023-05-12",267822.7461103301,428281.2632037288,-0.0013102671388233178,-0.0013102671388234288,394.079605,1],[4187,"2023-05-15",268746.7436659474,429758.8480842674,0.0034500339087579768,0.0034500339087579768,395.439193,1],[4188,"2023-05-16",266950.8044104352,426886.92199076427,-0.006682645642562823,-0.006682645642562823,392.796613,1],[4189,"2023-05-17",270191.30385648506,432068.8761612793,0.012138938682753064,0.012138938682752842,397.564747,1],[4190,"2023-05-18",272794.11499223893,436231.0888832793,0.00963321579415588,0.00963321579415588,401.394574,1],[4191,"2023-05-19",272397.18671369925,435596.3521142663,-0.0014550470729581821,-0.0014550470729581821,400.810526,1],[4192,"2023-05-22",272507.80574691755,435773.24545125564,0.0004060946243713559,0.0004060946243713559,400.973293,1],[4193,"2023-05-23",269449.5031551282,430882.6462908274,-0.011222807300535265,-0.011222807300535043,396.473247,1],[4194,"2023-05-24",267497.3949732168,427760.98702102463,-0.007244801564126546,-0.007244801564126657,393.600877,1],[4195,"2023-05-25",269813.89618403336,431465.3552242122,0.008659901944273019,0.00865990194427324,397.009422,1],[4196,"2023-05-26",273308.17030538595,437053.1260779114,0.012950682565916694,0.012950682565916471,402.150965,1],[4197,"2023-05-30",273412.2826964468,437219.6144998483,0.0003809340604217226,0.0003809340604217226,402.304158,1],[4198,"2023-05-31",271896.1453644828,434795.12583652773,-0.005545242214473833,-0.005545242214473833,400.073284,1],[4199,"2023-06-01",274479.43521453283,438926.12163979316,0.00950101681870863,0.00950101681870863,403.874387,1],[4200,"2023-06-02",278448.7220776247,445273.4958506552,0.014461144821248606,0.014461144821248606,409.714873,1],[4201,"2023-06-05",277915.1454787738,444420.2417372884,-0.0019162472532452401,-0.0019162472532453512,408.929758,1],[4202,"2023-06-06",278520.29921905114,445387.9564369639,0.002177476651136878,0.002177476651136878,409.820193,1],[4203,"2023-06-07",277557.25909202604,443847.93771895603,-0.0034577017536078225,-0.0034577017536078225,408.403157,1],[4204,"2023-06-08",279236.07267216255,446532.5655604174,0.006048530618973702,0.006048530618973702,410.873396,1],[4205,"2023-06-09",279737.1133417631,447333.7907513673,0.001794326445024863,0.001794326445024863,411.610637,1],[4206,"2023-06-12",282274.85397824796,451391.947802111,0.009071876828100622,0.009071876828100622,415.344718,1],[4207,"2023-06-13",284135.8637330291,454367.92956687044,0.006592899539413333,0.006592899539413333,418.083044,1],[4208,"2023-06-14",284474.22951368894,454909.01775325695,0.001190859105972386,0.001190859105972386,418.580922,1],[4209,"2023-06-15",288001.0382050601,460548.81535579555,0.012397638610007977,0.012397638610007977,423.770337,1],[4210,"2023-06-16",287020.29204626917,458980.48253168154,-0.0034053563310165735,-0.0034053563310164625,422.327248,1],[4211,"2023-06-20",285531.1775997723,456599.2067608107,-0.005188185252967492,-0.005188185252967714,420.136136,1],[4212,"2023-06-21",284068.18758658745,454259.7071477229,-0.0051237487460493725,-0.0051237487460492614,417.983464,1],[4213,"2023-06-22",285093.58654563606,455899.445250058,0.0036096930380000725,0.0036096930380000725,419.492256,1],[4214,"2023-06-23",282938.2895350587,452452.8622406783,-0.007559963156983707,-0.007559963156983707,416.32091,1],[4215,"2023-06-26",281782.266370602,450604.24008906184,-0.004085778444325672,-0.004085778444325672,414.619915,1],[4216,"2023-06-27",284871.52546440397,455544.3424749588,0.010963284288937336,0.010963284288937336,419.165511,1],[4217,"2023-06-28",285015.21256608394,455774.11568992026,0.0005043926431247403,0.0005043926431247403,419.376935,1],[4218,"2023-06-29",286138.57950928464,457570.5165575191,0.003941428013917836,0.003941428013917614,421.029879,1],[4219,"2023-06-30",289515.21212683065,462970.1642865502,0.011800689803300068,0.011800689803300068,425.998322,1],[4220,"2023-07-03",289848.3034088709,463502.8179058047,0.0011505139215080007,0.0011505139215080007,426.488439,1],[4221,"2023-07-05",289417.24346306274,462813.5004344978,-0.001487191543778188,-0.001487191543778299,425.854169,1],[4222,"2023-07-06",287150.91625167726,459189.3665809627,-0.007830657165645794,-0.007830657165645905,422.519451,1],[4223,"2023-07-07",286425.95235341287,458030.0608138646,-0.002524679035427413,-0.002524679035427413,421.452725,1],[4224,"2023-07-10",287150.91625167726,459189.3665809627,0.0025310691727049583,0.0025310691727049583,422.519451,1],[4225,"2023-07-11",288979.6530885424,462113.7400105338,0.006368556509366297,0.006368556509366519,425.21029,1],[4226,"2023-07-12",291304.7616341118,465831.8723926581,0.008045924758782297,0.008045924758782519,428.6315,1],[4227,"2023-07-13",293616.8079630252,469529.1166958907,0.007936864182870318,0.007936864182870096,432.03349,1],[4228,"2023-07-14",293433.9342113771,469236.67924425483,-0.0006228313457827817,-0.0006228313457827817,431.764406,1],[4229,"2023-07-17",294452.8020620977,470865.9733071442,0.0034722223026415477,0.0034722223026415477,433.263588,1],[4230,"2023-07-18",296640.75529393106,474364.7776005414,0.007430573648852246,0.007430573648852246,436.482985,1],[4231,"2023-07-19",297300.4067496835,475419.6407996046,0.002223738457983737,0.002223738457983515,437.453609,1],[4232,"2023-07-20",295327.9834907542,472265.49524186086,-0.006634445208108963,-0.006634445208108741,434.551347,1],[4233,"2023-07-21",295327.9834907542,472265.49524186086,0.0,0.0,434.551347,1],[4234,"2023-07-24",296647.2864022591,474375.2216399872,0.004467246536920877,0.004467246536920655,436.492595,1],[4235,"2023-07-25",297457.1560680195,475670.3020934576,0.0027300760967090554,0.0027300760967090554,437.684253,1],[4236,"2023-07-26",297502.8745059315,475743.4114563666,0.00015369755603233948,0.00015369755603256152,437.751524,1],[4237,"2023-07-27",295530.4505673864,472589.2648118341,-0.006629932372319902,-0.006629932372320013,434.849261,1],[4238,"2023-07-28",298423.7743725001,477216.0427539922,0.009790273048204678,0.009790273048204456,439.106554,1],[4239,"2023-07-31",298991.9889524284,478124.6872272374,0.0019040526550644365,0.0019040526550646586,439.942636,1],[4240,"2023-08-01",298136.400848756,476756.49741085805,-0.002861575344109024,-0.002861575344109135,438.683707,1],[4241,"2023-08-02",293989.08657464944,470124.4356386085,-0.013910794731202603,-0.013910794731202492,432.581268,1],[4242,"2023-08-03",293146.5613672489,468777.13498790935,-0.0028658383792985465,-0.0028658383792985465,431.34156,1],[4243,"2023-08-04",291820.72666780016,466656.96346354845,-0.004522770771265283,-0.004522770771265505,429.390701,1],[4244,"2023-08-07",294367.89629460167,470730.198620772,0.008728542540095585,0.008728542540095807,433.138656,1],[4245,"2023-08-08",293087.78071268083,468683.1375461088,-0.004348692904472484,-0.004348692904472706,431.255069,1],[4246,"2023-08-09",291128.4189907918,465549.87898046785,-0.006685238521799253,-0.006685238521799142,428.372026,1],[4247,"2023-08-10",291232.9187628877,465716.986871966,0.00035894734172026155,0.0003589473417200395,428.525789,1],[4248,"2023-08-11",291063.10722789564,465445.43749922153,-0.0005830780933467894,-0.0005830780933466784,428.275925,1],[4249,"2023-08-14",292669.78366314457,468014.70924048213,0.005520027771815705,0.005520027771815705,430.64002,1],[4250,"2023-08-15",289260.4948243426,462562.84022743354,-0.011648926637148005,-0.011648926637148116,425.623526,1],[4251,"2023-08-16",287137.8533554053,459168.4774152825,-0.007338165794904983,-0.007338165794904983,422.50023,1],[4252,"2023-08-17",284949.900123572,455669.6731218852,-0.007619870408117957,-0.007619870408117957,419.280833,1],[4253,"2023-08-18",285087.05543730804,455889.00121061224,0.00048133132763550357,0.00048133132763550357,419.482646,1],[4254,"2023-08-21",286941.91738710116,458855.15188475506,0.006506300143820587,0.006506300143820587,422.211926,1],[4255,"2023-08-22",286164.70394259674,457612.29271530214,-0.002708608946304314,-0.002708608946304425,421.068319,1],[4256,"2023-08-23",289351.9317001666,462709.0589532515,0.011137738909300365,0.011137738909300365,425.758068,1],[4257,"2023-08-24",285341.77273979614,456296.32526972896,-0.013859105542540107,-0.013859105542540218,419.857442,1],[4258,"2023-08-25",287353.3833283094,459513.136150936,0.007049828593963525,0.007049828593963525,422.817365,1],[4259,"2023-08-28",289175.58905684657,462427.06554106134,0.006341340781971017,0.006341340781971017,425.498594,1],[4260,"2023-08-29",293355.5595522091,469111.34859732835,0.01445478336880246,0.01445478336880246,431.649084,1],[4261,"2023-08-30",294563.83226290584,471043.52415129944,0.00411879942736082,0.00411879942736082,433.42696,1],[4262,"2023-08-31",294132.7729967135,470354.2077667812,-0.001463381511846884,-0.001463381511846884,432.792691,1],[4263,"2023-09-01",294681.3942516578,471231.52012168913,0.0018652163421124524,0.0018652163421124524,433.599943,1],[4264,"2023-09-05",293407.809778065,469194.9030864718,-0.004321903243423519,-0.00432190324342363,431.725966,1],[4265,"2023-09-06",291435.3858395199,466040.7564419393,-0.006722465704089631,-0.006722465704089742,428.823703,1],[4266,"2023-09-07",290540.61108587927,464609.9023888854,-0.0030702337365901,-0.003070233736589878,427.507114,1],[4267,"2023-09-08",290978.20146039966,465309.6628128494,0.0015061246442793497,0.0015061246442791276,428.150993,1],[4268,"2023-09-11",292891.84406476084,468369.81092879263,0.006576584069723168,0.006576584069723168,430.966764,1],[4269,"2023-09-12",291285.16830912774,465800.54027432075,-0.005485559902712267,-0.005485559902712156,428.60267,1],[4270,"2023-09-13",291624.790699496,466343.637933021,0.0011659446731864254,0.0011659446731864254,429.102397,1],[4271,"2023-09-14",294139.30410504155,470364.651806227,0.008622426781736303,0.008622426781736303,432.802301,1],[4272,"2023-09-15",290595.53492049297,464697.73230479046,-0.01204792809084454,-0.012047928090844429,427.58793,1],[4273,"2023-09-18",290765.94519704976,464970.23913838324,0.0005864173948970652,0.0005864173948970652,427.838675,1],[4274,"2023-09-19",290162.9546740262,464005.9836871526,-0.002073800364120859,-0.002073800364121081,426.951423,1],[4275,"2023-09-20",287495.37750690454,459740.20217523567,-0.00919337608110049,-0.00919337608110049,423.026298,1],[4276,"2023-09-21",282743.5496906523,452141.4494582698,-0.01652836249910883,-0.01652836249910883,416.034366,1],[4277,"2023-09-22",282107.7880912939,451124.7890557308,-0.002248545015629877,-0.002248545015629766,415.098894,1],[4278,"2023-09-25",283294.10649154027,453021.85698740685,0.004205195497341219,0.004205195497340997,416.844466,1],[4279,"2023-09-26",279132.16144739353,446366.3988279369,-0.014691251772549707,-0.014691251772549596,410.720499,1],[4280,"2023-09-27",279243.5837865477,446544.5767491744,0.00039917413520673684,0.00039917413520673684,410.884448,1],[4281,"2023-09-28",280862.481753645,449133.39221169957,0.005797440160110412,0.005797440160110412,413.266526,1],[4282,"2023-09-29",280180.8406474179,448043.3648773287,-0.0024269567867203357,-0.0024269567867202246,412.263546,1],[4283,"2023-10-02",280069.41830826376,447865.1869560912,-0.0003976800801105407,-0.0003976800801106517,412.099597,1],[4284,"2023-10-03",276320.39018516714,441870.0333566853,-0.013386067446214955,-0.013386067446214955,406.583204,1],[4285,"2023-10-04",278332.54378674534,445087.71258206683,0.007281958454929072,0.007281958454929072,409.543926,1],[4286,"2023-10-05",278227.6756628581,444920.01565109106,-0.0003767727713780422,-0.00037677277137782017,409.389621,1],[4287,"2023-10-06",281531.01510895404,450202.45865233574,0.011872792446782743,0.01187279244678252,414.250219,1],[4288,"2023-10-09",283333.431783142,453084.742928977,0.006402195770474517,0.006402195770474739,416.90233,1],[4289,"2023-10-10",284808.1370143662,455442.976605745,0.005204840184030779,0.005204840184030779,419.07224,1],[4290,"2023-10-11",285974.79276881163,457308.6015666359,0.004096286597270016,0.004096286597270016,420.78888,1],[4291,"2023-10-12",284231.36335241044,454520.6451155612,-0.006096444373720145,-0.0060964443737200336,418.223564,1],[4292,"2023-10-13",282815.6467382047,452256.74143793713,-0.004980859949823446,-0.004980859949823557,416.140451,1],[4293,"2023-10-16",285791.2733821051,457015.1316657311,0.010521435706330795,0.010521435706330795,420.518846,1],[4294,"2023-10-17",285778.16495157115,456994.1696852077,-4.5867147652312035e-05,-4.586714765208999e-05,420.499558,1],[4295,"2023-10-18",281970.14889107196,450904.6871734466,-0.013325077026596799,-0.013325077026597021,414.896369,1],[4296,"2023-10-19",279492.644646308,446942.8554659074,-0.008786406130249835,-0.008786406130249835,411.250921,1],[4297,"2023-10-20",276058.22089487297,441450.7926594289,-0.012288064881926353,-0.012288064881926353,406.197443,1],[4298,"2023-10-23",275579.7611415374,440685.6771099592,-0.0017331842239096673,-0.0017331842239096673,405.493428,1],[4299,"2023-10-24",277657.45621616935,444008.165151169,0.007539360169358966,0.007539360169358966,408.550589,1],[4300,"2023-10-25",273672.47566384636,437635.69481555343,-0.014352146730107984,-0.014352146730107873,402.687011,1],[4301,"2023-10-26",270395.3537584342,432395.1768621442,-0.01197461270981992,-0.011974612709820032,397.86499,1],[4302,"2023-10-27",269169.7100665861,430435.22298889805,-0.004532783847103539,-0.004532783847103428,396.061554,1],[4303,"2023-10-30",272387.8440345957,435581.412029952,0.011955780489615764,0.01195578048961532,400.796779,1],[4304,"2023-10-31",274098.50169504626,438316.96244292957,0.006280227616300316,0.006280227616300316,403.313874,1],[4305,"2023-11-01",277021.69461681094,442991.50474862993,0.01066475337766315,0.010664753377663372,407.615117,1],[4306,"2023-11-02",282330.6327696022,451481.14489820576,0.019164340757263698,0.01916434075726392,415.426792,1],[4307,"2023-11-03",284906.45092298643,455600.19254645903,0.009123410124208142,0.00912341012420792,419.216901,1],[4308,"2023-11-06",285561.8751681457,456648.2959197832,0.0023004893116176373,0.0023004893116178593,420.181305,1],[4309,"2023-11-07",286374.6012593278,457947.94414617657,0.00284605951233341,0.00284605951233341,421.377166,1],[4310,"2023-11-08",286584.3375071022,458283.3380081281,0.0007323842507402922,0.0007323842507402922,421.685776,1],[4311,"2023-11-09",284349.3399068315,454709.30402706034,-0.007798743014751364,-0.007798743014751253,418.397157,1],[4312,"2023-11-10",288786.5633514222,461804.9659510988,0.015604831177187029,0.015604831177187029,424.926174,1],[4313,"2023-11-13",288511.28495097824,461364.7621865303,-0.0009532244064588413,-0.0009532244064589523,424.521124,1],[4314,"2023-11-14",294108.6099347474,470315.568081198,0.019400714203329006,0.019400714203329006,432.757137,1],[4315,"2023-11-15",294731.26310357184,471311.2665032137,0.00211708582405179,0.002117085824052012,433.673321,1],[4316,"2023-11-16",295091.7463024863,471887.72314118413,0.0012230911479105266,0.0012230911479103046,434.203743,1],[4317,"2023-11-17",295458.7843962835,472474.6618562051,0.0012438100976941424,0.0012438100976941424,434.74381,1],[4318,"2023-11-20",297733.10728815594,476111.5817788431,0.007697597810535806,0.007697597810535806,438.090293,1],[4319,"2023-11-21",297084.2365786478,475073.958308992,-0.0021793703609862547,-0.0021793703609862547,437.135532,1],[4320,"2023-11-22",298231.22968729236,476908.1402990978,0.0038608346301165497,0.0038608346301163277,438.82324,1],[4321,"2023-11-24",298414.74839438306,477201.60911321396,0.0006153571082516684,0.0006153571082516684,439.093273,1],[4322,"2023-11-27",297877.30002402904,476342.1635646003,-0.0018010114220082807,-0.0018010114220083917,438.302461,1],[4323,"2023-11-28",298172.24107027386,476813.8102999539,0.0009901427407226215,0.0009901427407226215,438.736443,1],[4324,"2023-11-29",297962.50550211535,476478.41752479103,-0.0007034040707668554,-0.0007034040707669664,438.427834,1],[4325,"2023-11-30",299135.7154718277,478354.52347594366,0.003937441617814619,0.003937441617814841,440.154118,1],[4326,"2023-12-01",300905.36106968095,481184.4028012765,0.0059158619526991085,0.0059158619526991085,442.758009,1],[4327,"2023-12-04",299325.78839418537,478658.47328032146,-0.005249400242921531,-0.00524940024292142,440.433795,1],[4328,"2023-12-05",299266.80045678274,478564.1443679662,-0.00019706934614316385,-0.00019706934614316385,440.346999,1],[4329,"2023-12-06",298060.81941073557,476635.63346550515,-0.004029785610052405,-0.004029785610052405,438.572495,1],[4330,"2023-12-07",300335.14230260794,480272.5533881431,0.007630398709795871,0.007630398709795871,441.918978,1],[4331,"2023-12-08",301626.3281471256,482337.3171640062,0.004299150058226342,0.004299150058226342,443.818854,1],[4332,"2023-12-11",302799.538116838,484213.42311515886,0.0038896139369510863,0.0038896139369510863,445.545138,1],[4333,"2023-12-12",304182.48365470895,486424.9218414744,0.0045671983070769695,0.0045671983070771915,447.580031,1],[4334,"2023-12-13",308377.19977519044,493132.78495225287,0.013790130418039226,0.013790130418039226,453.752218,1],[4335,"2023-12-14",309366.89103781217,494715.42208928935,0.003209352907229235,0.003209352907229013,455.208469,1],[4336,"2023-12-15",308857.58216176846,493900.97502696625,-0.0016462940631273293,-0.0016462940631273293,454.459062,1],[4337,"2023-12-18",310594.9181424497,496679.18733052065,0.005625039115184416,0.005625039115184416,457.015412,1],[4338,"2023-12-19",312483.61340815265,499699.44160671625,0.0060808955825759625,0.0060808955825759625,459.794475,1],[4339,"2023-12-20",308153.43421740405,492774.9565110839,-0.013857300046939414,-0.013857300046939525,453.422965,1],[4340,"2023-12-21",311075.3181990398,497447.40566174034,0.009481912765490375,0.009481912765490597,457.722282,1],[4341,"2023-12-22",311700.49614075065,498447.14150379144,0.002009731743843668,0.002009731743843668,458.642181,1],[4342,"2023-12-26",313016.6599066398,500551.84802489384,0.004222527016109812,0.00422252701610959,460.57881,1],[4343,"2023-12-27",313582.6100065527,501456.87131817726,0.0018080510477676004,0.0018080510477676004,461.41156,1],[4344,"2023-12-28",313701.06501053285,501646.295328924,0.00037774736289630795,0.00037774736289653,461.585857,1],[4345,"2023-12-29",312792.9120188655,500194.0478402312,-0.0028949630490953115,-0.0028949630490953115,460.249583,1],[4346,"2024-01-02",311042.41391799814,497394.78769984585,-0.005596348362145065,-0.005596348362145065,457.673866,1],[4347,"2024-01-03",308502.2178294437,493332.7040815145,-0.008166719311868964,-0.008166719311869075,453.936172,1],[4348,"2024-01-04",307508.51411483774,491743.6505439693,-0.0032210585764906874,-0.0032210585764909094,452.474017,1],[4349,"2024-01-05",307929.6863296298,492417.15632642125,0.0013696278166619447,0.0013696278166619447,453.093738,1],[4350,"2024-01-08",312325.6734028457,499446.8762590538,0.014275944374229965,0.014275944374230187,459.562079,1],[4351,"2024-01-09",311851.8547461566,498689.182389644,-0.0015170659892500549,-0.001517065989250166,458.864893,1],[4352,"2024-01-10",313615.51428759424,501509.48928007163,0.005655440282287927,0.005655440282287927,461.459976,1],[4353,"2024-01-11",313477.3171227586,501288.4951442614,-0.0004406579347631112,-0.0004406579347631112,461.25663,1],[4354,"2024-01-12",313694.4842902477,501635.77195390285,0.0006927683619419867,0.0006927683619419867,461.576174,1],[4355,"2024-01-16",312542.8405703348,499794.1530686953,-0.0036712271894693282,-0.0036712271894692172,459.881623,1],[4356,"2024-01-17",310805.50458965363,497015.9407651409,-0.005558713095173973,-0.005558713095173973,457.325273,1],[4357,"2024-01-18",313569.4485659824,501435.82456813497,0.008892841135416552,0.008892841135416552,461.392194,1],[4358,"2024-01-19",317478.45486232307,507686.8027945266,0.012466158020870255,0.012466158020870033,467.143982,1],[4359,"2024-01-22",318149.6985256458,508760.2033485145,0.002114296743739308,0.002114296743739308,468.131663,1],[4360,"2024-01-23",319077.5943577845,510244.02204905945,0.002916538461103846,0.002916538461103846,469.496987,1],[4361,"2024-01-24",319426.37729020824,510801.76853270136,0.001093097536747356,0.001093097536747356,470.010193,1],[4362,"2024-01-25",321163.7139505053,513579.9819230445,0.005438926725574111,0.005438926725574333,472.566544,1],[4363,"2024-01-26",320755.7031762835,512927.5228906348,-0.001270413675327875,-0.001270413675327986,471.966189,1],[4364,"2024-01-29",323295.899264838,516989.6065089662,0.007919410515230707,0.007919410515230929,475.703883,1],[4365,"2024-01-30",323045.8278163073,516589.71173743025,-0.0007735064041930473,-0.0007735064041930473,475.335923,1],[4366,"2024-01-31",317774.5920324656,508160.36227799935,-0.016317300302169713,-0.0163173003021696,467.579724,1],[4367,"2024-02-01",321933.669777337,514811.235275927,0.013088138098990898,0.013088138098990898,473.699472,1],[4368,"2024-02-02",325322.7916953767,520230.8549209721,0.010527391932579677,0.010527391932579455,478.686292,1],[4369,"2024-02-05",324138.2436944222,518336.6180738701,-0.003641146673989182,-0.0036411466739890708,476.943325,1],[4370,"2024-02-06",325079.3009671311,519841.4835244573,0.00290325899833066,0.00290325899833066,478.328015,1],[4371,"2024-02-07",327790.5985015629,524177.1792404934,0.008340418865075527,0.008340418865075305,482.317471,1],[4372,"2024-02-08",327935.37638668367,524408.6967513248,0.00044167796691718664,0.0004416779669174087,482.5305,1],[4373,"2024-02-09",329830.6523726718,527439.4744025416,0.00577941912480151,0.00577941912480151,485.319246,1],[4374,"2024-02-12",329685.87448755105,527207.9568917102,-0.0004389461200142719,-0.00043894612001449396,485.106217,1],[4375,"2024-02-13",325145.1095292143,519946.71944824624,-0.013773004273824774,-0.013773004273824774,478.424847,1],[4376,"2024-02-14",328099.89711227576,524671.7854740084,0.009087596572926238,0.009087596572926238,482.772579,1],[4377,"2024-02-15",330363.698871159,528291.8808207193,0.006899733217863746,0.006899733217863746,486.103581,1],[4378,"2024-02-16",328718.4943337015,525660.9979410383,-0.004979979771019383,-0.004979979771019383,483.682795,1],[4379,"2024-02-20",326908.76907065196,522767.0263386739,-0.005505395328357698,-0.005505395328357698,481.01993,1],[4380,"2024-02-21",327204.9055611787,523240.5847353579,0.0009058689106706819,0.0009058689106706819,481.455671,1],[4381,"2024-02-22",333976.5686769729,534069.300650427,0.020695481640717883,0.020695481640717883,491.419628,1],[4382,"2024-02-23",334206.8972850323,534437.6242101107,0.0006896549927795093,0.0006896549927792872,491.758538,1],[4383,"2024-02-26",332982.86496236693,532480.2471128819,-0.0036624986875164467,-0.0036624986875163357,489.957473,1],[4384,"2024-02-27",333601.46150417684,533469.4584931231,0.0018577428657773343,0.0018577428657771122,490.867688,1],[4385,"2024-02-28",333160.5471285293,532764.3825856077,-0.0013216799880297891,-0.0013216799880296781,490.218918,1],[4386,"2024-02-29",334358.2558904382,534679.6650959633,0.0035949897796478947,0.0035949897796476726,491.98125,1],[4387,"2024-03-01",337497.3063599472,539699.3899694724,0.009388284614505249,0.009388284614505027,496.60011,1],[4388,"2024-03-04",337135.3613073373,539120.5956489997,-0.0010724383448081909,-0.0010724383448079688,496.067537,1],[4389,"2024-03-05",333765.9822297689,533732.5472158067,-0.009994143196675354,-0.009994143196675354,491.109767,1],[4390,"2024-03-06",335457.2524888383,536437.0948074243,0.0050672337779023024,0.00506723377790208,493.598335,1],[4391,"2024-03-07",338787.14724469575,541762.0029904903,0.009926435428514901,0.00992643542851468,498.498007,1],[4392,"2024-03-08",336753.67409387196,538510.2312034633,-0.006002214568532782,-0.006002214568532782,495.505915,1],[4393,"2024-03-11",336464.11832363036,538047.1961818004,-0.000859844427891443,-0.000859844427891443,495.079857,1],[4394,"2024-03-12",340083.5688497295,543835.1393865293,0.010757315056750594,0.010757315056750594,500.405587,1],[4395,"2024-03-13",339550.5223512423,542982.7329683517,-0.0015673985670349166,-0.0015673985670348056,499.621252,1],[4396,"2024-03-14",338879.27868791955,541909.3324143639,-0.0019768594631358605,-0.0019768594631357495,498.633571,1],[4397,"2024-03-15",336552.29236375383,538188.1972350504,-0.00686671174813458,-0.00686671174813458,495.209598,1],[4398,"2024-03-18",338552.4758913485,541386.7348509878,0.005943158234182677,0.005943158234182677,498.152707,1],[4399,"2024-03-19",340433.8367427876,544395.2605034895,0.005557073084418773,0.005557073084418773,500.920978,1],[4400,"2024-03-20",343582.6396997583,549430.5807949016,0.009249383043406834,0.009249383043406834,505.554188,1],[4401,"2024-03-21",344718.0575912288,551246.2525998004,0.0033046427853942184,0.0033046427853942184,507.224864,1],[4402,"2024-03-22",344064.53219275724,550201.1857141154,-0.0018958258323865662,-0.0018958258323865662,506.263254,1],[4403,"2024-03-25",343113.9501038966,548681.0889198411,-0.0027628017418781514,-0.0027628017418779294,504.864549,1],[4404,"2024-03-26",342480.2287113229,547667.6910569916,-0.0018469706416245346,-0.0018469706416245346,503.932079,1],[4405,"2024-03-27",345358.3800925632,552270.2064413322,0.008403846820793648,0.008403846820793648,508.167047,1],[4406,"2024-03-28",345292.36764572473,552164.644480932,-0.00019114187071644917,-0.0001911418707165602,508.069915,1],[4407,"2024-04-01",344691.6524765702,551204.0275982826,-0.0017397290685871036,-0.0017397290685869926,507.186011,1],[4408,"2024-04-02",342500.03203760495,547699.3589930383,-0.006358205727405086,-0.006358205727405308,503.961218,1],[4409,"2024-04-03",342876.30475158547,548301.0649929697,0.0010986063614124575,0.0010986063614126795,504.514873,1],[4410,"2024-04-04",338691.102573402,541608.415837259,-0.012206157498155679,-0.012206157498155679,498.356685,1],[4411,"2024-04-05",342229.38046187453,547266.5540859669,0.01044691715131707,0.010446917151316848,503.562976,1],[4412,"2024-04-08",342420.8173732451,547572.6850752736,0.0005593818716329579,0.0005593818716329579,503.84466,1],[4413,"2024-04-09",342816.89341350767,548206.0590112518,0.0011566938111442493,0.0011566938111442493,504.427454,1],[4414,"2024-04-10",339384.2353040535,542716.8196818264,-0.010013094965287017,-0.010013094965287017,499.376574,1],[4415,"2024-04-11",341945.5259890069,546812.6361347422,0.007546875837231237,0.007546875837231237,503.145307,1],[4416,"2024-04-12",337225.6217681233,539264.9331435709,-0.01380308810075015,-0.01380308810075015,496.200348,1],[4417,"2024-04-15",333000.8122577599,532508.9470289779,-0.012528139137862881,-0.012528139137862881,489.983881,1],[4418,"2024-04-16",332393.49597984477,531537.7741676462,-0.001823768157793726,-0.001823768157793726,489.090264,1],[4419,"2024-04-17",330426.31867566926,528392.0175319088,-0.005918218400683739,-0.005918218400683628,486.195721,1],[4420,"2024-04-18",329746.38816253917,527304.725644706,-0.002057737155609196,-0.002057737155609307,485.195258,1],[4421,"2024-04-19",326868.2367812988,522702.2102603654,-0.00872837879219357,-0.008728378792193459,480.96029,1],[4422,"2024-04-22",329878.4137358319,527515.8506522949,0.009209144896348942,0.009209144896348942,485.389523,1],[4423,"2024-04-23",333792.96365866915,533775.6938141455,0.01186664467827847,0.01186664467827847,491.149468,1],[4424,"2024-04-24",333634.53365033364,533522.3448918274,-0.0004746355543238101,-0.0004746355543238101,490.916351,1],[4425,"2024-04-25",332367.0908651862,531495.5491661284,-0.0037988956697024845,-0.0037988956697023735,489.051411,1],[4426,"2024-04-26",335515.8938221569,536530.8694575405,0.00947387104052333,0.00947387104052333,493.684621,1],[4427,"2024-04-29",336704.1219429445,538430.9912654748,0.003541495776105963,0.003541495776105963,495.433003,1],[4428,"2024-04-30",331370.2996557692,529901.5583475009,-0.015841274102605496,-0.015841274102605496,487.584713,1],[4429,"2024-05-01",330294.2931023765,528180.8925243199,-0.00324714240989743,-0.00324714240989743,486.001456,1],[4430,"2024-05-02",333383.68540088524,533121.2079208028,0.009353453459612693,0.00935345345961247,490.547248,1],[4431,"2024-05-03",337516.07734975155,539729.4070734779,0.012395303459127538,0.01239530345912776,496.62773,1],[4432,"2024-05-06",341001.545008907,545303.0953191501,0.010326819648190044,0.010326819648189822,501.756315,1],[4433,"2024-05-07",341377.8170432717,545904.8002322929,0.0011034320514731188,0.0011034320514733409,502.309969,1],[4434,"2024-05-08",341410.8239463068,545957.5822992816,9.668731061962532e-05,9.668731061962532e-05,502.358536,1],[4435,"2024-05-09",343378.0005708664,549103.3378482303,0.005761904680763763,0.005761904680763763,505.253078,1],[4436,"2024-05-10",343820.2850520695,549810.604721773,0.001288039654456119,0.001288039654456119,505.903864,1],[4437,"2024-05-13",343866.49417262594,549884.4987461263,0.00013439905254397644,0.00013439905254419848,505.971857,1],[4438,"2024-05-14",345444.19654529955,552407.4374245678,0.004588124750187328,0.004588124750187328,508.293319,1],[4439,"2024-05-15",349721.81628498004,559247.8735421964,0.012382954417702985,0.012382954417702985,514.587492,1],[4440,"2024-05-16",349002.2784396699,558097.2446961112,-0.002057457704393806,-0.002057457704393695,513.52875,1],[4441,"2024-05-17",349503.9742589509,558899.5175513718,0.0014375144526963535,0.0014375144526963535,514.266955,1],[4442,"2024-05-20",349906.65140797413,559543.4474660322,0.001152138970313521,0.001152138970313521,514.859462,1],[4443,"2024-05-21",350764.8159353376,560915.7572983885,0.0024525527706042993,0.0024525527706042993,516.122182,1],[4444,"2024-05-22",349754.8225083993,559300.6545223965,-0.002879403466522379,-0.002879403466522379,514.636058,1],[4445,"2024-05-23",347200.13293220656,555215.3940481629,-0.007304229739766965,-0.007304229739767076,510.877038,1],[4446,"2024-05-24",349497.3731501902,558888.9615726896,0.006616472748967039,0.0066164727489672615,514.257242,1],[4447,"2024-05-28",349741.62029087794,559279.5425650319,0.0006988525793090172,0.0006988525793087952,514.616632,1],[4448,"2024-05-29",347292.5504937036,555363.1810100807,-0.007002511726049376,-0.007002511726049376,511.013023,1],[4449,"2024-05-30",344988.7091669592,551679.0575068719,-0.006633719391531012,-0.006633719391530901,507.623106,1],[4450,"2024-05-31",348130.9116947851,556703.8229063904,0.009108131496283756,0.009108131496283978,512.246604,1],[4451,"2024-06-03",348414.76548803685,557157.7397708263,0.0008153650931768119,0.0008153650931765899,512.664272,1],[4452,"2024-06-04",348804.2404195387,557780.5577281221,0.0011178485244627279,0.0011178485244627279,513.237353,1],[4453,"2024-06-05",352949.83458592644,564409.8688381618,0.011885159886248609,0.011885159886248609,519.337261,1],[4454,"2024-06-06",352943.23347716575,564399.3128594795,-1.8702682686999594e-05,-1.8702682687110617e-05,519.327548,1],[4455,"2024-06-07",352514.151213484,563713.1579433014,-0.0012157259949552301,-0.0012157259949551191,518.696188,1],[4456,"2024-06-10",353603.359984398,565454.9357238468,0.003089829917932496,0.003089829917932496,520.298871,1],[4457,"2024-06-11",354454.92340300087,566816.6895775209,0.0024082447028797027,0.0024082447028797027,521.551878,1],[4458,"2024-06-12",357366.0810076604,571471.9859420616,0.008213054502701045,0.008213054502701045,525.835412,1],[4459,"2024-06-13",358085.6188529704,572622.6147881467,0.002013447508171895,0.002013447508171895,526.894154,1],[4460,"2024-06-14",358303.4608789996,572970.9707789713,0.0006083517867234711,0.0006083517867234711,527.214691,1],[4461,"2024-06-17",361155.2071455813,577531.2611617941,0.007959025178226664,0.007959025178226442,531.410806,1],[4462,"2024-06-18",362072.78301102266,578998.5769758683,0.0025406690732594495,0.0025406690732594495,532.760945,1],[4463,"2024-06-20",361089.1946987428,577425.699201394,-0.0027165486013619455,-0.0027165486013619455,531.313674,1],[4464,"2024-06-21",360605.1029688501,576651.577433934,-0.0013406430793272417,-0.0013406430793272417,530.601372,1],[4465,"2024-06-24",359432.909024835,574777.0962318939,-0.003250630494034845,-0.003250630494034956,528.876583,1],[4466,"2024-06-25",360817.0248612013,576990.4664083577,0.0038508322460553135,0.0038508322460553135,530.913198,1],[4467,"2024-06-26",361267.35871254356,577710.605207311,0.0012480947968447342,0.0012480947968447342,531.575828,1],[4468,"2024-06-27",361836.89922299725,578621.3700053178,0.0015765069739026583,0.0015765069739026583,532.413861,1],[4469,"2024-06-28",360413.048286671,576344.4585536952,-0.003935062840146553,-0.003935062840146553,530.318779,1],[4470,"2024-07-01",361154.7755895159,577530.5710509671,0.002057992368397654,0.0020579923683978762,531.410171,1],[4471,"2024-07-02",363585.2551747023,581417.2045877081,0.006729745110580776,0.006729745110580554,534.986426,1],[4472,"2024-07-03",365207.7829700597,584011.8245887015,0.0044625786449392635,0.0044625786449392635,537.373845,1],[4473,"2024-07-05",367313.75753986725,587379.5349946748,0.005766510649583223,0.005766510649583445,540.472617,1],[4474,"2024-07-08",367737.6013245696,588057.3129435222,0.0011539011975514324,0.0011539011975512103,541.096269,1],[4475,"2024-07-09",368095.2199426721,588629.1887671053,0.0009724831423667535,0.0009724831423667535,541.622476,1],[4476,"2024-07-10",371737.6285718335,594453.8447810451,0.009895289131243379,0.009895289131243379,546.981987,1],[4477,"2024-07-11",368532.3087606944,589328.1471410057,-0.00862253257345369,-0.00862253257345369,542.265617,1],[4478,"2024-07-12",370856.828079321,593045.3372773236,0.006307504833005018,0.00630750483300524,545.68596,1],[4479,"2024-07-15",371876.70244111697,594676.2408742836,0.002750048764311286,0.002750048764311286,547.186623,1],[4480,"2024-07-16",374082.015780248,598202.8060983366,0.005930227208788885,0.005930227208788885,550.431564,1],[4481,"2024-07-17",368836.9465659012,589815.3001775885,-0.014021174483373033,-0.014021174483372922,542.713867,1],[4482,"2024-07-18",366002.4904061845,585282.6587861849,-0.007684848782388065,-0.007684848782388065,538.543193,1],[4483,"2024-07-19",363572.01014138234,581396.0241626552,-0.006640611275909203,-0.006640611275909092,534.966937,1],[4484,"2024-07-22",367320.38039633515,587390.1257505956,0.010309842755758858,0.010309842755758858,540.482362,1],[4485,"2024-07-23",366744.2170294136,586468.770196668,-0.0015685581243813917,-0.0015685581243815028,539.634584,1],[4486,"2024-07-24",358432.90255282697,573177.9638159076,-0.022662428173802818,-0.022662428173802707,527.405154,1],[4487,"2024-07-25",356565.3399420105,570191.5032344637,-0.005210354846096221,-0.005210354846096332,524.657186,1],[4488,"2024-07-26",360558.7450124223,576577.4454028545,0.011199644561810995,0.011199644561810995,530.53316,1],[4489,"2024-07-29",360770.6669047735,576916.3343772782,0.0005877596793384399,0.0005877596793384399,530.844986,1],[4490,"2024-07-30",358942.83939391695,573993.4150709932,-0.0050664526762621565,-0.005066452676261934,528.155485,1],[4491,"2024-07-31",364777.3163288895,583323.4558839332,0.016254612976328575,0.016254612976328353,536.740448,1],[4492,"2024-08-01",359611.7186736941,575063.0346870797,-0.014160961836064412,-0.0141609618360643,529.139687,1],[4493,"2024-08-02",352916.30845638114,564356.2564646031,-0.018618442808278735,-0.018618442808278735,519.28793,1],[4494,"2024-08-05",342638.0932792704,547920.1357711077,-0.029123661703440606,-0.02912366170344083,504.164364,1],[4495,"2024-08-06",345797.0551339817,552971.7013800677,0.009219529050252362,0.009219529050252362,508.812522,1],[4496,"2024-08-07",343485.78084867506,549275.6916688029,-0.0066839038996764355,-0.0066839038996763245,505.411668,1],[4497,"2024-08-08",351426.23235345515,561973.4428877161,0.023117264083424516,0.023117264083424294,517.095403,1],[4498,"2024-08-09",352975.911446129,564451.5689207355,0.004409685305208466,0.004409685305208466,519.375631,1],[4499,"2024-08-12",353161.34327184013,564748.0970450534,0.0005253384712613496,0.0005253384712613496,519.648479,1],[4500,"2024-08-13",358969.3301401728,574035.7770078877,0.016445703865901384,0.016445703865901384,528.194464,1],[4501,"2024-08-14",360101.78830461216,575846.7158479803,0.0031547490812018353,0.0031547490812018353,529.860785,1],[4502,"2024-08-15",366274.01528828347,585716.8602167411,0.01714022863571607,0.017140228635716293,538.94272,1],[4503,"2024-08-16",367095.21279104816,587030.0552643302,0.002242030470325229,0.002242030470325229,540.151046,1],[4504,"2024-08-19",370605.17040739406,592642.9059409524,0.009561436635633136,0.009561436635633136,545.315666,1],[4505,"2024-08-20",370002.5176534484,591679.1906237077,-0.0016261315331440596,-0.0016261315331439485,544.428911,1],[4506,"2024-08-21",371274.04968717124,593712.5255570388,0.0034365496802208906,0.0034365496802206685,546.299868,1],[4507,"2024-08-22",368360.12264791894,589052.8005285293,-0.007848453296715796,-0.007848453296715685,542.012259,1],[4508,"2024-08-23",372274.0561591793,595311.6579730253,0.010625291041618468,0.010625291041618468,547.771297,1],[4509,"2024-08-26",371386.6328101989,593892.5597133829,-0.002383790474512648,-0.002383790474512759,546.465525,1],[4510,"2024-08-27",371896.5703309048,594708.0120552573,0.0013730637445061866,0.0013730637445061866,547.215857,1],[4511,"2024-08-28",369737.6149482016,591255.5788622837,-0.005805257576810274,-0.005805257576810385,544.039128,1],[4512,"2024-08-29",369770.7278713094,591308.5304683103,8.955789665177072e-05,8.955789665199276e-05,544.087851,1],[4513,"2024-08-30",373300.55337744317,596953.1523259061,0.009545984146593245,0.009545984146593023,549.281705,1],[4514,"2024-09-03",365618.3817214421,584668.4221124961,-0.020579052419013255,-0.020579052419013144,537.978008,1],[4515,"2024-09-04",364870.03224174515,583471.7199460922,-0.002046804857495088,-0.002046804857495088,536.876872,1],[4516,"2024-09-05",363982.60889276466,582052.6216864497,-0.002432162881473743,-0.002432162881473632,535.5711,1],[4517,"2024-09-06",357856.7398655212,572256.6093487686,-0.016830114619702186,-0.016830114619702297,526.557377,1],[4518,"2024-09-09",361863.3892896372,578663.7308554236,0.01119623854400964,0.01119623854400964,532.452839,1],[4519,"2024-09-10",363439.5591285668,581184.2188253376,0.0043557040739150565,0.004355704073915279,534.772046,1],[4520,"2024-09-11",367168.0614937318,587146.5492323042,0.010258933766332357,0.010258933766332134,540.258237,1],[4521,"2024-09-12",370260.7975022274,592092.211629211,0.008423216322012372,0.008423216322012372,544.808949,1],[4522,"2024-09-13",372194.58527964365,595184.5743359192,0.005222772139155785,0.005222772139156007,547.654362,1],[4523,"2024-09-16",372744.25790030946,596063.5679529523,0.0014768420670407956,0.0014768420670407956,548.463161,1],[4524,"2024-09-17",372896.57680291287,596307.1444712436,0.00040864184860001096,0.0004086418485997889,548.687286,1],[4525,"2024-09-18",371790.6093847292,594538.5675680453,-0.0029658824644245296,-0.0029658824644244186,547.059944,1],[4526,"2024-09-19",378135.0231607917,604684.059636071,0.01706448096298563,0.01706448096298563,556.395238,1],[4527,"2024-09-20",377481.05397316953,603638.2830773623,-0.0017294594458765467,-0.0017294594458766577,555.432975,1],[4528,"2024-09-23",378424.34106548555,605146.7142816875,0.002498899169607327,0.002498899169607327,556.820946,1],[4529,"2024-09-24",379507.1288258394,606878.2240825573,0.002861305795777147,0.002861305795777147,558.414181,1],[4530,"2024-09-25",378670.1275360757,605539.7568504445,-0.002205495565665072,-0.002205495565665072,557.182601,1],[4531,"2024-09-26",380171.4159413114,607940.5002673706,0.003964633849002697,0.003964633849002697,559.391626,1],[4532,"2024-09-27",379620.05787333514,607058.8114143516,-0.0014502880670580476,-0.0014502880670579366,558.580347,1],[4533,"2024-09-30",381141.27465416957,609491.4227364461,0.004007208653189709,0.004007208653189487,560.818695,1],[4534,"2024-10-01",377726.8397641438,604031.3245593306,-0.008958449575223404,-0.008958449575223293,555.794629,1],[4535,"2024-10-02",377886.2688077803,604286.2710610436,0.00042207496755075624,0.00042207496755075624,556.029216,1],[4536,"2024-10-03",377195.4100717662,603181.5036114799,-0.0018282186812285106,-0.0018282186812285106,555.012673,1],[4537,"2024-10-04",380623.1307720629,608662.8474209706,0.009087387091069266,0.009087387091069266,560.056288,1],[4538,"2024-10-07",377182.124941111,603160.2590658935,-0.00904045380524332,-0.00904045380524321,554.993125,1],[4539,"2024-10-08",380749.3456298297,608864.68038514,0.009457554992235107,0.009457554992235107,560.242003,1],[4540,"2024-10-09",383386.5643568876,613081.9150456479,0.006926390701198715,0.006926390701198493,564.122458,1],[4541,"2024-10-10",382715.63467608794,612009.0165880412,-0.0017500083288654045,-0.0017500083288655155,563.135239,1],[4542,"2024-10-11",385007.42505456257,615673.8691539502,0.005988232961567697,0.0059882329615674745,566.507424,1],[4543,"2024-10-14",388156.1450983994,620709.0568571404,0.00817833589414696,0.00817833589414696,571.140512,1],[4544,"2024-10-15",385140.2824776569,615886.3243909129,-0.007769714994407595,-0.007769714994407595,566.702913,1],[4545,"2024-10-16",386814.2850571843,618563.2588551384,0.004346474922743315,0.004346474922743093,569.166073,1],[4546,"2024-10-17",386847.49992266984,618616.3734794707,8.586773231678002e-05,8.586773231655798e-05,569.214946,1],[4547,"2024-10-18",388335.5025176344,620995.8712640217,0.003846483679646351,0.003846483679646573,571.404422,1],[4548,"2024-10-21",387697.7870227045,619976.0863439586,-0.001642176650848426,-0.001642176650848537,570.466075,1],[4549,"2024-10-22",387491.85798292735,619646.7806723269,-0.0005311586670601054,-0.0005311586670603274,570.163067,1],[4550,"2024-10-23",383951.2082351349,613984.849531042,-0.0091373526303834,-0.0091373526303834,564.953286,1],[4551,"2024-10-24",384781.5669595709,615312.6944903615,0.002162667304142163,0.002162667304142163,566.175092,1],[4552,"2024-10-25",384648.7095364765,615100.239253399,-0.0003452801134529171,-0.00034528011345269505,565.979603,1],[4553,"2024-10-28",385837.78309938277,617001.7130264811,0.003091323416473113,0.003091323416472891,567.729229,1],[4554,"2024-10-29",386462.21346365754,618000.2534009578,0.0016183753681633384,0.0016183753681633384,568.648028,1],[4555,"2024-10-30",385293.06827635,616130.647533044,-0.0030252509729971067,-0.0030252509729972177,566.927725,1],[4556,"2024-10-31",377740.12557441485,604052.5701917057,-0.019603110784536137,-0.019603110784536137,555.814178,1],[4557,"2024-11-01",379334.4139719319,606602.0319484691,0.004220595826542661,0.004220595826542439,558.160045,1],[4558,"2024-11-04",378517.34105776687,605295.4326215248,-0.0021539646392997325,-0.0021539646392996215,556.957788,1],[4559,"2024-11-05",383094.27856977255,612614.5143937608,0.012091751197489176,0.012091751197489176,563.692383,1],[4560,"2024-11-06",392620.15288329346,627847.5502107935,0.024865613626714467,0.02486561362671469,577.70894,1],[4561,"2024-11-07",395655.94455925043,632702.1516689782,0.007732134108916711,0.007732134108916711,582.175863,1],[4562,"2024-11-08",397369.80456959084,635442.8230303291,0.004331692810150001,0.004331692810150001,584.69767,1],[4563,"2024-11-11",397748.44846327545,636048.3208360487,0.0009528753552241476,0.0009528753552241476,585.254814,1],[4564,"2024-11-12",396512.8742246127,634072.4868062593,-0.003106421265592463,-0.0031064212655923518,583.436766,1],[4565,"2024-11-13",396705.5174541188,634380.5468455157,0.0004858435678356532,0.00048584356783587523,583.720225,1],[4566,"2024-11-14",394154.65615401475,630301.4082520519,-0.006430112987775849,-0.006430112987776071,579.966838,1],[4567,"2024-11-15",389106.0754356589,622228.1114210476,-0.01280862889612322,-0.012808628896123109,572.538258,1],[4568,"2024-11-18",390700.363833176,624777.573177811,0.004097310471783411,0.004097310471783189,574.884125,1],[4569,"2024-11-19",392128.5806217289,627061.4661600683,0.003655529712183192,0.003655529712183414,576.985631,1],[4570,"2024-11-20",392261.4380448233,627273.9213970308,0.0003388108637318865,0.00033881086373166447,577.18112,1],[4571,"2024-11-21",394367.2277591194,630641.3361964767,0.005368332214331639,0.005368332214331861,580.27962,1],[4572,"2024-11-22",395589.51550789527,632595.9235071024,0.0030993644064218895,0.0030993644064218895,582.078118,1],[4573,"2024-11-25",396931.37554911035,634741.7215091042,0.003392051580265676,0.003392051580265676,584.052557,1],[4574,"2024-11-26",399003.95039792097,638056.0216842178,0.005221494133446747,0.005221494133446525,587.102184,1],[4575,"2024-11-27",397794.9484594161,636122.6800059673,-0.0030300500466201585,-0.0030300500466202696,585.323235,1],[4576,"2024-11-29",400266.09557750996,640074.345891969,0.006212112867858499,0.006212112867858721,588.959329,1],[4577,"2024-12-02",400983.52593406604,641221.6046062829,0.0017923835280651002,0.0017923835280651002,590.01497,1],[4578,"2024-12-03",401169.5259186287,641519.0412859574,0.0004638594169905641,0.00046385941699078614,590.288654,1],[4579,"2024-12-04",403660.602091937,645502.5761639162,0.006209534903240943,0.006209534903240721,593.954072,1],[4580,"2024-12-05",402996.31497646496,644440.2999791028,-0.0016456575450499722,-0.0016456575450499722,592.976627,1],[4581,"2024-12-06",403760.24532916176,645661.9178633353,0.001895626149190477,0.001895626149190477,594.100689,1],[4582,"2024-12-09",401681.02723540773,642336.9943286398,-0.005149635502274319,-0.005149635502274319,591.041287,1],[4583,"2024-12-10",400432.167186474,640339.9146664753,-0.003109083985193606,-0.003109083985193606,589.20369,1],[4584,"2024-12-11",403527.74466884264,645290.1209269535,0.00773059143604482,0.007730591436044598,593.758583,1],[4585,"2024-12-12",401448.52657508856,641965.1973922579,-0.005152602568778475,-0.005152602568778586,590.699181,1],[4586,"2024-12-13",401368.8123930783,641837.724684796,-0.00019856638331783305,-0.00019856638331749998,590.581888,1],[4587,"2024-12-16",403082.6724034187,644578.3960461469,0.00427003782411961,0.00427003782411961,593.103695,1],[4588,"2024-12-17",401421.9549545465,641922.7061275076,-0.004120041774482552,-0.004120041774482774,590.660083,1],[4589,"2024-12-18",389458.14702918555,622791.1168752281,-0.029803571473104085,-0.029803571473103974,573.056303,1],[4590,"2024-12-19",389338.5754163622,622599.9072706407,-0.00030702044298069886,-0.00030702044298058784,572.880363,1],[4591,"2024-12-20",394014.5961621315,630077.4352284039,0.012010165550045304,0.012010165550045082,579.760751,1],[4592,"2024-12-23",396374.084434755,633850.5449906989,0.0059883270711436065,0.0059883270711436065,583.232548,1],[4593,"2024-12-24",400779.79613118275,640895.8157828976,0.01111503468424413,0.01111503468424413,589.715198,1],[4594,"2024-12-26",400806.45678140124,640938.449416968,6.652194166445469e-05,6.652194166423264e-05,589.754427,1],[4595,"2024-12-27",396587.3716753508,634191.6173236292,-0.010526489867281552,-0.010526489867281552,583.546383,1],[4596,"2024-12-30",392061.6860335159,626954.4935479303,-0.011411572745537835,-0.011411572745537946,576.887201,1],[4597,"2024-12-31",390635.32867393113,624673.5740195672,-0.003638094234647671,-0.0036380942346474487,574.788431,1],[4598,"2025-01-02",389675.53643105796,623138.7490647759,-0.002457003175138639,-0.00245700317513875,573.376174,1],[4599,"2025-01-03",394547.81392381305,630930.1155173349,0.01250342153212669,0.01250342153212669,580.545338,1],[4600,"2025-01-06",396820.6545735145,634564.6651538094,0.005760621576122338,0.005760621576122338,583.88964,1],[4601,"2025-01-07",392334.9602468153,627391.4923726106,-0.01130408479246181,-0.0113040847924617,577.289302,1],[4602,"2025-01-08",392908.1693236326,628308.1236560418,0.0014610196258235675,0.0014610196258237895,578.132733,1],[4603,"2025-01-10",386909.46933481074,618715.4701338706,-0.015267435134138974,-0.015267435134138974,569.306129,1],[4604,"2025-01-13",387509.3390618466,619674.7350513722,0.0015504136615400732,0.0015504136615398512,570.188789,1],[4605,"2025-01-14",388042.5568235282,620527.4153403032,0.001376012673584892,0.001376012673584892,570.973376,1],[4606,"2025-01-15",395101.0273430625,631814.7713035159,0.018189939210055073,0.018189939210055073,581.359347,1],[4607,"2025-01-16",394341.19167586794,630599.7013212251,-0.0019231427270747226,-0.0019231427270747226,580.24131,1],[4608,"2025-01-17",398300.33391315205,636930.8530371021,0.010039890127781392,0.010039890127781614,586.066869,1],[4609,"2025-01-21",401946.2099423852,642761.0538470099,0.009153585168794054,0.009153585168794054,591.431482,1],[4610,"2025-01-22",404205.72060678527,646374.2872098435,0.00562142547562261,0.00562142547562261,594.75617,1],[4611,"2025-01-23",406411.9086115166,649902.2511309587,0.005458082091019056,0.005458082091018834,598.002398,1],[4612,"2025-01-24",405225.49914274627,648005.0375695963,-0.0029192290964692447,-0.0029192290964692447,596.256692,1],[4613,"2025-01-27",399493.40837457305,638838.7247352849,-0.014145434530402068,-0.014145434530401957,587.822382,1],[4614,"2025-01-28",402925.9978428263,644327.8542990513,0.008592355709245547,0.008592355709245547,592.873161,1],[4615,"2025-01-29",401119.7223098364,641439.3992361486,-0.0044828964689800355,-0.0044828964689801465,590.215372,1],[4616,"2025-01-30",403272.58901413064,644882.0958891227,0.005367142487776588,0.005367142487776366,593.383142,1],[4617,"2025-01-31",401126.3879821029,641450.0584597577,-0.005321961101483419,-0.005321961101483419,590.22518,1],[4618,"2025-02-03",398426.97285120987,637133.3641574229,-0.006729587510990398,-0.006729587510990287,586.253208,1],[4619,"2025-02-04",401099.72665226855,641407.4237388985,0.006708265210891851,0.0067082652108916285,590.18595,1],[4620,"2025-02-05",402726.0412671477,644008.0993265507,0.004054639050624642,0.004054639050624642,592.578941,1],[4621,"2025-02-06",404125.737296898,646246.3841340545,0.003475553816550514,0.003475553816550514,594.638481,1],[4622,"2025-02-07",400426.53928761196,640330.9149692171,-0.009153581838239444,-0.009153581838239444,589.195409,1],[4623,"2025-02-10",403145.9500760728,644679.5847688019,0.006791285096384714,0.006791285096384714,593.196803,1],[4624,"2025-02-11",403452.5499322413,645169.8753643731,0.0007605182592325122,0.0007605182592325122,593.64794,1],[4625,"2025-02-12",402152.8321903304,643091.4680431196,-0.003221488480192325,-0.003221488480192325,591.73551,1],[4626,"2025-02-13",406398.5786262153,649880.9348573178,0.010557544535395591,0.010557544535395591,597.982784,1],[4627,"2025-02-14",406378.58296864736,649848.9593600677,-4.9202085389943306e-05,-4.9202085389832284e-05,597.953362,1],[4628,"2025-02-18",407571.6574300684,651756.8310582506,0.0029358694365866356,0.0029358694365866356,599.708875,1],[4629,"2025-02-19",408531.4496729416,653291.6560130419,0.002354904285850168,0.002354904285850168,601.121132,1],[4630,"2025-02-20",406831.8174204417,650573.7365732099,-0.004160346171293683,-0.004160346171293683,598.62026,1],[4631,"2025-02-21",399873.32586836244,639446.2591830359,-0.017104098681859026,-0.017104098681859026,588.3814,1],[4632,"2025-02-24",398053.7203500712,636536.4878464923,-0.004550454858022301,-0.004550454858022301,585.703997,1],[4633,"2025-02-25",396074.14957123704,633370.9125319482,-0.0049731246754665115,-0.0049731246754664005,582.791218,1],[4634,"2025-02-26",396274.10614691564,633690.6675044487,0.0005048463170218564,0.0005048463170218564,583.085438,1],[4635,"2025-02-27",389948.81064435735,623575.7478894562,-0.01596191980359485,-0.015961919803594737,573.778275,1],[4636,"2025-02-28",396034.15825610136,633306.9615374481,0.015605503711342283,0.015605503711342283,582.732374,1],[4637,"2025-03-03",389095.66236158996,622211.4596445243,-0.017519943039924657,-0.017519943039924657,572.522936,1],[4638,"2025-03-04",384489.9934098678,614846.4327930366,-0.011836855039113914,-0.011836855039113914,565.746065,1],[4639,"2025-03-05",388622.43157261197,621454.7058473434,0.010747843204176544,0.010747843204176544,571.826615,1],[4640,"2025-03-06",381723.9263136205,610423.1538621311,-0.017751176202247865,-0.017751176202247976,561.67602,1],[4641,"2025-03-07",383863.4630326134,613844.5342414643,0.005604932181366706,0.005604932181366706,564.824176,1],[4642,"2025-03-10",373639.01226547454,597494.389402345,-0.026635644576233575,-0.026635644576233575,549.77972,1],[4643,"2025-03-11",370533.01899057365,592527.5270181888,-0.008312818450269432,-0.008312818450269321,545.209501,1],[4644,"2025-03-12",372499.2591044906,595671.7849723032,0.005306517943457489,0.005306517943457267,548.102665,1],[4645,"2025-03-13",367533.66899616265,587731.2002571032,-0.013330469757887542,-0.013330469757887209,540.796199,1],[4646,"2025-03-14",375125.3565977628,599871.2354224583,0.02065576093296473,0.020655760932964506,551.966756,1],[4647,"2025-03-17",378018.06331168377,604497.0265604733,0.007711306801962525,0.007711306801962747,556.223141,1],[4648,"2025-03-18",373932.28213634173,597963.3637242754,-0.010808428410928106,-0.010808428410928217,550.211243,1],[4649,"2025-03-19",378004.7326467666,604475.7092000436,0.010890877051743741,0.010890877051743741,556.203526,1],[4650,"2025-03-20",376911.6364731848,602727.7149881109,-0.0028917526135929794,-0.0028917526135928684,554.595123,1],[4651,"2025-03-21",377035.665006759,602926.0517530196,0.00032906528101595,0.00032906528101595,554.777621,1],[4652,"2025-03-24",383787.78440952627,613723.5148853267,0.01790843686537258,0.017908436865372357,564.712821,1],[4653,"2025-03-25",384710.35137377726,615198.8120756433,0.002403846609319249,0.002403846609319249,566.070304,1],[4654,"2025-03-26",380117.5733755167,607854.3994322937,-0.011938275073337778,-0.011938275073337667,559.312401,1],[4655,"2025-03-27",379108.09781585675,606240.1247892941,-0.0026556929496723836,-0.0026556929496722725,557.827039,1],[4656,"2025-03-28",371473.5237355957,594031.5089095597,-0.020138251132713503,-0.020138251132713503,546.593378,1],[4657,"2025-03-31",373967.12807986967,598019.0866414973,0.006712737745607988,0.006712737745607988,550.262516,1],[4658,"2025-04-01",375023.39994818124,599708.1942942905,0.0028245045860981755,0.0028245045860981755,551.816735,1],[4659,"2025-04-02",377396.6694710312,603503.341957926,0.006328323841066519,0.006328323841066519,555.30881,1],[4660,"2025-04-03",358798.25791777705,573762.2116420972,-0.04928080467515028,-0.04928080467515006,527.942745,1],[4661,"2025-04-04",349737.26847000007,540172.4810470138,-0.02525371639305285,-0.05854294673563498,497.035421,0],[4662,"2025-04-07",349737.26847000007,539210.3307055029,0.0,-0.001781190962645729,496.150106,0],[4663,"2025-04-08",349737.26847000007,530764.7902679592,0.0,-0.015662794194787555,488.379009,0],[4664,"2025-04-09",349737.26847000007,586505.3558516005,0.0,0.10501933550547005,539.668248,0],[4665,"2025-04-10",349737.26847000007,560805.2558833285,0.0,-0.043819037135570116,516.020505,0],[4666,"2025-04-11",349737.26847000007,570811.6183482527,0.0,0.01784284715585116,525.22778,0],[4667,"2025-04-14",349737.26847000007,576349.3262803006,0.0,0.009701463239434771,530.323258,0],[4668,"2025-04-15",349737.26847000007,574735.0527240897,0.0,-0.0028008596221136273,528.837897,0],[4669,"2025-04-16",349737.26847000007,561959.8362931417,0.0,-0.022228009881069433,517.082883,0],[4670,"2025-04-17",349737.26847000007,562761.6277010064,0.0,0.0014267770685418846,517.820645,0],[4671,"2025-04-21",349737.26847000007,549366.3602768029,0.0,-0.023802737722054323,505.495096,0],[4672,"2025-04-22",349737.26847000007,563659.6346864164,0.0,0.0260177459763129,518.646939,0],[4673,"2025-04-23",349737.26847000007,572393.8207698077,0.0,0.015495496831612554,526.683631,0],[4674,"2025-04-24",349737.26847000007,584442.0788026846,0.0,0.021048896049704613,537.76974,0],[4675,"2025-04-25",349737.26847000007,588664.8484780621,0.0,0.007225300553356018,541.655288,0],[4676,"2025-04-28",349737.26847000007,588889.3507678088,0.0,0.0003813753960801858,541.861862,0],[4677,"2025-04-29",349737.26847000007,592598.9735943807,0.0,0.006299354576093208,545.275242,0],[4678,"2025-04-30",349737.26847000007,592834.1655378203,0.0,0.00039688213095123714,545.491652,0],[4679,"2025-05-01",349737.26847000007,597035.5548190234,0.0,0.007086955383874605,549.357527,0],[4680,"2025-05-02",349737.26847000007,605898.0265278273,0.0,0.014844127183498035,557.51226,0],[4681,"2025-05-05",349737.26847000007,602423.5956446953,0.0,-0.005734349232068947,554.31529,0],[4682,"2025-05-06",349737.26847000007,597388.3438209717,0.0,-0.00835832437528461,549.682143,0],[4683,"2025-05-07",349737.26847000007,599900.6243625927,0.0,0.004205439506154596,551.993798,0],[4684,"2025-05-08",349737.26847000007,604080.6321628327,0.0,0.006967833721928995,555.839999,0],[4685,"2025-05-09",349737.26847000007,603310.911889624,0.0,-0.001274201211273418,555.131747,0],[4686,"2025-05-12",349737.26847000007,623248.8016361011,0.0,0.03304745422891475,573.477438,0],[4687,"2025-05-13",349737.26847000007,627364.6660802403,0.0,0.006603886655432767,577.264618,0],[4688,"2025-05-14",349737.26847000007,628166.4574881049,0.0,0.001278030866599833,578.00238,0],[4689,"2025-05-15",352311.57835614483,631234.6478404581,0.007360696494847829,0.004884358780667952,580.825551,1],[4690,"2025-05-16",354543.13563999924,635232.9163128774,0.006334044694944918,0.00633404469494514,584.504526,1],[4691,"2025-05-19",354930.9731050412,635927.8024895036,0.0010939076971321349,0.0010939076971319128,585.14392,1],[4692,"2025-05-20",353737.6271520767,633789.6913440054,-0.0033621916468004054,-0.0033621916468001833,583.176554,1],[4693,"2025-05-21",347776.8630069953,623109.8241834181,-0.016850806042521427,-0.016850806042521427,573.349559,1],[4694,"2025-05-22",347914.09773699485,623355.7068673393,0.00039460569289451186,0.00039460569289451186,573.575806,1],[4695,"2025-05-23",345539.3388902591,619100.8649705172,-0.006825704569554225,-0.006825704569554225,569.660747,1],[4696,"2025-05-27",352723.2825461435,631972.295892222,0.020790523241019487,0.020790523241019487,581.504292,1],[4697,"2025-05-28",350682.6608816544,628316.1256812694,-0.005785333051333663,-0.005785333051333663,578.140096,1],[4698,"2025-05-29",352066.9424539842,630796.3350882345,0.003947390979780696,0.003947390979780696,580.422241,1],[4699,"2025-05-30",351673.1381560604,630090.7581711266,-0.0011185494871481794,-0.0011185494871481794,579.77301,1],[4700,"2025-06-02",353654.0927048725,633640.0231508409,0.005632942451046619,0.005632942451046619,583.038838,1],[4701,"2025-06-03",355670.8476444048,637253.4314866557,0.005702620105729528,0.005702620105729306,586.363687,1],[4702,"2025-06-04",355575.3801380073,637082.3828993166,-0.0002684153256579114,-0.0002684153256579114,586.206298,1],[4703,"2025-06-05",353856.9613834309,634003.501806482,-0.004832783287497033,-0.004832783287497033,583.37329,1],[4704,"2025-06-06",357490.70073826046,640514.0519073111,0.010268949749139278,0.010268949749139278,589.363921,1],[4705,"2025-06-09",357812.90425474354,641091.3421122176,0.0009012920219118037,0.0009012920219118037,589.89511,1],[4706,"2025-06-10",359841.5922534691,644726.130842207,0.005669689311376125,0.005669689311376125,593.239632,1],[4707,"2025-06-11",358815.31458834274,642887.3549962491,-0.002852026244935746,-0.002852026244935857,591.547697,1],[4708,"2025-06-12",360241.3633842746,645442.3984997964,0.00397432533660913,0.003974325336609352,593.8987,1],[4709,"2025-06-13",356213.8203380917,638226.2725686481,-0.011180123815728082,-0.011180123815728193,587.258839,1],[4710,"2025-06-16",359602.92318419024,644298.5088304649,0.009514237383832613,0.009514237383832613,592.846159,1],[4711,"2025-06-17",356530.057021693,638792.872033073,-0.008545164581221454,-0.008545164581221565,587.780191,1],[4712,"2025-06-18",356476.3561323273,638696.6564555276,-0.00015062093169448953,-0.0001506209316943785,587.691659,1],[4713,"2025-06-20",355639.2119659511,637196.750021797,-0.0023483862308821823,-0.0023483862308821823,586.311532,1],[4714,"2025-06-23",359152.038186713,643490.6607491528,0.009877499731661299,0.009877499731661299,592.102824,1],[4715,"2025-06-24",363119.67634162767,650599.4554278908,0.01104723830872989,0.01104723830872989,598.643925,1],[4716,"2025-06-25",363323.1449182974,650964.0089175602,0.000560334759932779,0.000560334759932557,598.979366,1],[4717,"2025-06-26",366165.72117482056,656057.0366023676,0.007823823767578508,0.007823823767578508,603.665675,1],[4718,"2025-06-27",367984.9701245723,659316.5745814737,0.004968375914366829,0.004968375914366829,606.664913,1],[4719,"2025-06-30",369744.37484009436,662468.88998704,0.004781186348253419,0.004781186348253641,609.565491,1],[4720,"2025-07-01",369624.68758477585,662254.4470135376,-0.0003237027077701571,-0.0003237027077701571,609.368173,1],[4721,"2025-07-02",371300.3115855172,665256.6529897255,0.0045333119161772295,0.0045333119161772295,612.130629,1],[4722,"2025-07-03",374226.6691633915,670499.7911907,0.007881376574606858,0.007881376574606858,616.955061,1],[4723,"2025-07-07",371437.9521111046,665503.2627352898,-0.007451946325795711,-0.0074519463257956,612.357545,1],[4724,"2025-07-08",371234.4835344349,665138.7092456203,-0.0005477861793962147,-0.0005477861793962147,612.022104,1],[4725,"2025-07-09",373460.6696375261,669127.3542040654,0.005996711517465059,0.005996711517465059,615.692224,1],[4726,"2025-07-10",374513.9190614124,671014.4551965367,0.0028202418876090984,0.0028202418876090984,617.428625,1],[4727,"2025-07-11",373197.3574331971,668655.5792276446,-0.0035153877097940933,-0.0035153877097942043,615.258124,1],[4728,"2025-07-14",373909.4971482559,669931.5158980936,0.0019082121051359202,0.0019082121051361423,616.432167,1],[4729,"2025-07-15",372311.6700454427,667068.6981807188,-0.0042732990603328025,-0.0042732990603330245,613.797968,1],[4730,"2025-07-16",373556.4191991528,669298.9081481518,0.00334329878394124,0.003343298783941462,615.850078,1],[4731,"2025-07-17",375842.4495364736,673394.7756801368,0.006119638747533074,0.006119638747532852,619.618858,1],[4732,"2025-07-18",375567.1684852987,672901.556189008,-0.0007324373590966715,-0.0007324373590967825,619.165026,1],[4733,"2025-07-21",376279.3082003574,674177.4928594569,0.0018961713770957456,0.0018961713770959676,620.339069,1],[4734,"2025-07-22",376333.1680111641,674273.9931756428,0.00014313784902042492,0.00014313784902042492,620.427863,1],[4735,"2025-07-23",379534.806033643,680010.3497809573,0.008507456409964753,0.008507456409964531,625.706126,1],[4736,"2025-07-24",379660.4783189549,680235.5160986024,0.0003311218979498154,0.00033112189795003744,625.913311,1],[4737,"2025-07-25",381264.289845191,683109.056073331,0.004224330995254988,0.004224330995254988,628.557376,1],[4738,"2025-07-28",381168.53967699397,682937.501042456,-0.00025113856909053656,-0.00025113856909053656,628.399521,1],[4739,"2025-07-29",380163.16503392096,681136.1770220277,-0.00263761181320199,-0.002637611813202212,626.742047,1],[4740,"2025-07-30",379684.41540607635,680278.4040412296,-0.0012593267098928163,-0.0012593267098927052,625.952774,1],[4741,"2025-07-31",378260.1353693885,677726.5296135433,-0.0037512206951253457,-0.0037512206951253457,623.604687,1],[4742,"2025-08-01",372060.32668795966,666618.3677190063,-0.016390330626235405,-0.016390330626235294,613.3836,1],[4743,"2025-08-04",377715.55769046163,676750.81288864,0.01519976895371844,0.015199768953718218,622.706889,1],[4744,"2025-08-05",375800.5585725128,673319.7198786588,-0.005069950334209317,-0.005069950334209317,619.549796,1],[4745,"2025-08-06",378679.0413695738,678477.0811075902,0.007659602231553153,0.007659602231553375,624.295301,1],[4746,"2025-08-07",378361.86935443815,677908.8058149837,-0.0008375747809767908,-0.0008375747809769019,623.772407,1],[4747,"2025-08-08",381312.16462600435,683194.8330453743,0.007797549146799643,0.007797549146799643,628.636303,1],[4748,"2025-08-11",380558.13394698483,681843.8405734474,-0.0019774629528515053,-0.0019774629528516163,627.393198,1],[4749,"2025-08-12",384609.5528166803,689102.7446815638,0.010645992052977338,0.010645992052977338,634.072421,1],[4750,"2025-08-13",385926.115051466,691461.6217372447,0.0034231137140090517,0.0034231137140092738,636.242923,1],[4751,"2025-08-14",385962.0209854333,691525.9541945797,9.303836295848633e-05,9.303836295848633e-05,636.302118,1],[4752,"2025-08-15",385058.38093398046,689906.9074623808,-0.002341266762842853,-0.002341266762842742,634.812365,1],[4753,"2025-08-18",384974.59961262933,689756.7969462137,-0.00021758082799783196,-0.00021758082799794298,634.674242,1],[4754,"2025-08-19",382886.05403512565,686014.7617333329,-0.005425151632355019,-0.00542515163235513,631.231038,1],[4755,"2025-08-20",381868.7111517772,684191.9942849856,-0.0026570382301130957,-0.0026570382301129847,629.553833,1],[4756,"2025-08-21",380336.7121000462,681447.120311716,-0.004011847546006586,-0.004011847546006586,627.028159,1],[4757,"2025-08-22",386177.45840894897,691911.9521989573,0.01535677762121046,0.01535677762121046,636.657291,1],[4758,"2025-08-25",384477.8967145158,688866.8571933536,-0.004400986275675867,-0.004400986275675867,633.855371,1],[4759,"2025-08-26",386087.6926641749,691751.1194254362,0.004186966177809781,0.004186966177809781,636.509302,1],[4760,"2025-08-27",386967.3956285063,693327.278215008,0.0022785055857674763,0.0022785055857674763,637.959592,1],[4761,"2025-08-28",388337.81646095787,695782.6534132971,0.0035414374645845736,0.0035414374645847957,640.218886,1],[4762,"2025-08-29",386021.8646130926,691633.175681331,-0.005963755652156788,-0.005963755652156788,636.400777,1],[4763,"2025-09-02",383161.33508630056,686507.9812244616,-0.007410278507563706,-0.007410278507563706,631.68487,1],[4764,"2025-09-03",385237.9118169583,690228.5719226343,0.005419588409644849,0.005419588409644627,635.108342,1],[4765,"2025-09-04",388457.50371627643,695997.0963867995,0.008357411876035448,0.008357411876035448,640.416204,1],[4766,"2025-09-05",387332.441817885,693981.329392869,-0.002896229027958719,-0.002896229027958719,638.561412,1],[4767,"2025-09-08",388283.95725672157,695686.1541839,0.0024565859610694574,0.0024565859610696794,640.130093,1],[4768,"2025-09-09",389181.61288475146,697294.478658745,0.0023118535063151313,0.0023118535063151313,641.60998,1],[4769,"2025-09-10",390306.67478314304,699310.2456526756,0.0028908403201586275,0.0028908403201586275,643.464772,1],[4770,"2025-09-11",393550.2037695827,705121.658059468,0.008310206296732625,0.008310206296732403,648.812097,1],[4771,"2025-09-12",393418.5476674182,704885.7705712577,-0.0003345344530466532,-0.0003345344530467642,648.595047,1],[4772,"2025-09-15",395513.07766834483,708638.5280414924,0.0053239228636909885,0.0053239228636909885,652.048117,1],[4773,"2025-09-16",394968.49938284757,707662.8102298004,-0.001376890718020496,-0.001376890718020496,651.150318,1],[4774,"2025-09-17",394477.78151472745,706783.5938210831,-0.0012424227979873637,-0.0012424227979873637,650.341314,1],[4775,"2025-09-18",396320.9675516006,710086.0197428163,0.0046724711079939585,0.0046724711079941805,653.380015,1],[4776,"2025-09-19",398283.95245274337,713603.0886071736,0.004953018038055701,0.004953018038055701,656.616218,1],[4777,"2025-09-22",400168.2548631951,716979.1825012098,0.004731052805034386,0.004731052805034386,659.722704,1],[4778,"2025-09-23",397989.9047204126,713076.2449603309,-0.005443585582587507,-0.005443585582587396,656.131447,1],[4779,"2025-09-24",396723.70177873917,710807.596363225,-0.003181495125015754,-0.003181495125015754,654.043968,1],[4780,"2025-09-25",394893.40778883855,707528.2690486073,-0.004613523169133438,-0.004613523169133327,651.026521,1],[4781,"2025-09-26",397155.77096285945,711581.7322589384,0.005729047711099389,0.005729047711099389,654.756283,1],[4782,"2025-09-29",398271.95024452626,713581.584319087,0.002810431984812345,0.002810431984812123,656.596431,1],[4783,"2025-09-30",399772.1910905855,716269.5572961794,0.003766875485803345,0.003766875485803567,659.069748,1],[4784,"2025-10-01",401134.40987828485,718710.2369376126,0.003407487609338622,0.003407487609338844,661.31552,1],[4785,"2025-10-02",401596.4842796627,719538.1330101482,0.0011519191323379196,0.0011519191323379196,662.077302,1],[4786,"2025-10-03",401590.48287226894,719527.3803227105,-1.4943874333317453e-05,-1.494387433320643e-05,662.067408,1],[4787,"2025-10-06",403030.7144969537,722107.8351197354,0.0035863191138989503,0.0035863191138989503,664.441793,1],[4788,"2025-10-07",401536.47445171786,719430.6137432922,-0.003707509109078466,-0.003707509109078355,661.978369,1],[4789,"2025-10-08",403930.85888327524,723720.6186886332,0.00596305587139212,0.005963055871391898,665.925783,1],[4790,"2025-10-09",402760.6711810573,721624.0000490661,-0.002897000009984607,-0.002897000009984607,663.996596,1],[4791,"2025-10-10",391874.9230876795,702120.0672056867,-0.02702783283545629,-0.02702783283545629,646.050207,1],[4792,"2025-10-13",397887.88868013374,712893.4634021431,0.01534409383758617,0.01534409383758617,655.963262,1],[4793,"2025-10-14",397401.810468892,712022.5598402229,-0.0012216461598119066,-0.0012216461598117956,655.161907,1],[4794,"2025-10-15",399166.0938300243,715183.6162873356,0.0044395453534815665,0.0044395453534815665,658.070528,1],[4795,"2025-10-16",396447.657055449,710313.0086051181,-0.006810289793132807,-0.006810289793132918,653.588877,1],[4796,"2025-10-17",398698.0186278231,714344.9686141511,0.005676314470082433,0.005676314470082433,657.298853,1],[4797,"2025-10-20",402844.684818866,721774.5268053069,0.010400518681568327,0.010400518681568327,664.135102,1],[4798,"2025-10-21",402838.68341147236,721763.7741178693,-1.4897571247285413e-05,-1.4897571247285413e-05,664.125208,1],[4799,"2025-10-22",400744.347513069,718011.3644200198,-0.005198944353276391,-0.005198944353276391,660.672458,1],[4800,"2025-10-23",403120.7289355859,722269.1134766253,0.00592991875559612,0.00592991875559612,664.590192,1],[4801,"2025-10-24",406415.2577534648,728171.9019908642,0.008172561174360604,0.008172561174360604,670.021596,1],[4802,"2025-10-27",411210.02802397334,736762.6645689842,0.011797712263591054,0.011797712263591054,677.926318,1],[4803,"2025-10-28",412302.20288920583,738719.5080529595,0.0026560025067501325,0.0026560025067503545,679.726892,1],[4804,"2025-10-29",412500.2347755106,739074.3206554746,0.00048030761154582713,0.0004803076115456051,680.05337,1],[4805,"2025-10-30",407963.50621925184,730945.889946726,-0.010998123573742302,-0.010998123573742302,672.574059,1],[4806,"2025-10-31",409301.72119708726,733343.5620987745,0.003280232073297862,0.003280232073297862,674.780258,1],[4807,"2025-11-03",410069.84493244265,734719.8050194508,0.0018766687154621042,0.0018766687154621042,676.046597,1],[4808,"2025-11-04",405209.0640331658,726010.7715738257,-0.011853543876355066,-0.011853543876355066,668.033049,1],[4809,"2025-11-05",406613.2896397696,728526.7145933794,0.0034654348365930066,0.0034654348365930066,670.348074,1],[4810,"2025-11-06",402250.58915995166,720710.0889977613,-0.010729360281566236,-0.010729360281566236,663.155668,1],[4811,"2025-11-07",402646.6529325613,721419.7142027918,0.0009846194966096622,0.0009846194966096622,663.808624,1],[4812,"2025-11-10",408929.66184091195,732676.9454699175,0.015604274523556061,0.015604274523556061,674.166876,1],[4813,"2025-11-11",409865.8116387441,734354.2397294979,0.0022892685104274335,0.0022892685104274335,675.710225,1],[4814,"2025-11-12",410093.8487423065,734762.8125088356,0.0005563701511250851,0.0005563701511250851,676.08617,1],[4815,"2025-11-13",403288.7556046331,722570.1659023182,-0.016593989786834462,-0.016593989786834462,664.867203,1],[4816,"2025-11-14",403222.74497586477,722451.8950348131,-0.00016368080649642458,-0.00016368080649642458,664.758377,1],[4817,"2025-11-17",399466.14175660803,715721.2104480386,-0.009316446718504401,-0.009316446718504512,658.565191,1],[4818,"2025-11-18",396111.60311078426,709710.9026669437,-0.008397554373626215,-0.008397554373626104,653.034854,1],[4819,"2025-11-19",397641.84917410114,712452.6358208585,0.003863168994039601,0.003863168994039601,655.557638,1],[4820,"2025-11-20",391580.87596191914,701593.2246456327,-0.015242292089654552,-0.015242292089654663,645.565437,1],[4821,"2025-11-21",395481.50204035925,708581.9541687154,0.00996122721483328,0.00996122721483328,651.996061,1],[4822,"2025-11-24",401302.4371539024,719011.2904500942,0.01471860272481007,0.014718602724809848,661.592532,1],[4823,"2025-11-25",405077.04277562926,725774.2298388155,0.009405887610593355,0.009405887610593577,667.815397,1],[4824,"2025-11-26",407873.49178061966,730784.6115898362,0.0069034991117462585,0.0069034991117464806,672.42566,1],[4825,"2025-11-28",410099.84954312985,734773.5641094844,0.005458451719406288,0.005458451719406288,676.096063,1],[4826,"2025-12-01",408227.54873432487,731418.9734167462,-0.004565475483326309,-0.00456547548332642,673.009363,1],[4827,"2025-12-02",408983.67026146303,732773.7120493358,0.0018522060294128284,0.0018522060294130505,674.255915,1],[4828,"2025-12-03",410399.8974697136,735311.1582701874,0.0034627964665316924,0.0034627964665314703,676.590726,1],[4829,"2025-12-04",410699.94600286765,735848.7535176792,0.0007311125928735063,0.0007311125928735063,677.08539,1],[4830,"2025-12-05",411480.07133986976,737246.4996396535,0.0018995019224976595,0.0018995019224976595,678.371515,1],[4831,"2025-12-08",410243.8724023131,735031.6090457926,-0.0030042741402549478,-0.0030042741402549478,676.333501,1],[4832,"2025-12-09",409889.81605517835,734397.2483056713,-0.0008630387214840773,-0.0008630387214841884,675.749799,1],[4833,"2025-12-10",412608.2522231833,739267.8549011,0.006632114440332959,0.006632114440332959,680.231449,1],[4834,"2025-12-11",413568.4064374497,740988.1577368539,0.00232703589686567,0.002327035896865892,681.814372,1],[4835,"2025-12-12",409121.692319823,733021.005384995,-0.01075206434633491,-0.010752064346335022,674.48346,1],[4836,"2025-12-15",408503.5934576151,731913.5611748534,-0.0015107946457277865,-0.0015107946457277865,673.464454,1],[4837,"2025-12-16",407387.4141759483,729913.7091147046,-0.0027323609866424237,-0.0027323609866424237,671.624306,1],[4838,"2025-12-17",402904.69404024055,721882.0449853743,-0.011003580326052198,-0.011003580326052198,664.234034,1],[4839,"2025-12-18",405947.1825512635,727333.2543176796,0.007551385119179299,0.007551385119179299,669.249921,1],[4840,"2025-12-19",409626.6348700526,733925.7080756107,0.00906386957944827,0.00906386957944827,675.315915,1],[4841,"2025-12-22",412178.5632212556,738497.9835642616,0.006229888718082277,0.006229888718082499,679.523058,1],[4842,"2025-12-23",414062.41616305173,741873.272147868,0.004570477724686661,0.004570477724686439,682.628803,1],[4843,"2025-12-24",415518.9414814308,744482.9202630608,0.003517646764166882,0.003517646764166882,685.03005,1],[4844,"2025-12-26",415476.8103155974,744407.4340932561,-0.00010139409212772676,-0.00010139409212772676,684.960592,1],[4845,"2025-12-29",413996.2102186193,741754.6513344002,-0.003563616693440519,-0.003563616693440519,682.519655,1],[4846,"2025-12-30",413490.63986804074,740848.8238174759,-0.0012211956005867552,-0.0012211956005866442,681.686165,1],[4847,"2025-12-31",410427.1221683243,735359.9366075906,-0.007408916682356104,-0.007408916682356215,676.635609,1],[4848,"2026-01-02",411179.45930282754,736707.8947654556,0.0018330590106436784,0.0018330590106436784,677.875922,1],[4849,"2026-01-05",413917.9674914579,741614.4642858896,0.006660128872375104,0.006660128872375104,682.390663,1],[4850,"2026-01-06",416379.61511962954,746024.9843174098,0.005947187175977087,0.005947187175977087,686.448968,1],[4851,"2026-01-07",415037.44530288083,743620.226303011,-0.003223428256359462,-0.003223428256359462,684.236249,1],[4852,"2026-01-08",414995.3141370474,743544.7401332061,-0.00010151172215966398,-0.00010151172215966398,684.166791,1],[4853,"2026-01-09",417739.8413236126,748462.0938579503,0.006613393195227468,0.006613393195227468,688.691455,1],[4854,"2026-01-12",418395.87934372004,749637.5134411631,0.0015704463764547594,0.0015704463764545373,689.773008,1],[4855,"2026-01-13",417559.28048412025,748138.5840304772,-0.00199953895557492,-0.00199953895557492,688.39378,1],[4856,"2026-01-14",415506.9040921313,744461.3529412294,-0.004915173696078301,-0.004915173696078301,685.010205,1],[4857,"2026-01-15",416638.41929285374,746488.682280182,0.002723216364346026,0.002723216364346026,686.875636,1],[4858,"2026-01-16",416289.3350031685,745863.2299470676,-0.0008378590968104449,-0.0008378590968104449,686.300131,1],[4859,"2026-01-20",407815.00626405346,730679.8234229934,-0.020356824032137455,-0.020356824032137455,672.32924,1],[4860,"2026-01-21",412521.6291195763,739112.6527798546,0.011541073239652588,0.011541073239652588,680.088641,1],[4861,"2026-01-22",414676.3236238961,742973.2066480649,0.005223227952722009,0.005223227952722009,683.640899,1],[4862,"2026-01-23",414826.7906868545,743242.7976275646,0.00036285424169735236,0.00036285424169735236,683.888961,1],[4863,"2026-01-26",416933.33563397644,747017.0822084489,0.005078131389812057,0.005078131389812057,687.361839,1],[4864,"2026-01-27",418594.4965704468,749993.3747947777,0.0039842363142885695,0.0039842363142885695,690.100451,1],[4865,"2026-01-28",418552.3654046134,749917.888624973,-0.00010064911550111688,-0.00010064911550100586,690.030993,1],[4866,"2026-01-29",417721.7849363782,748429.7423318087,-0.001984412314650963,-0.001984412314650852,688.661687,1],[4867,"2026-01-30",416475.9142340254,746197.522892062,-0.002982537055237655,-0.002982537055237766,686.607728,1],[4868,"2026-02-02",418546.34701324883,749907.1055074516,0.004971314566969198,0.004971314566969198,690.021071,1],[4869,"2026-02-03",415007.3515263469,743566.3074550377,-0.008455444688876823,-0.008455444688876712,684.186636,1],[4870,"2026-02-04",412997.1063001913,739964.5625355945,-0.004843878593384199,-0.00484387859338431,680.872519,1],[4871,"2026-02-05",407839.08104265237,730722.9580666564,-0.012489252778903892,-0.012489252778903892,672.36893,1],[4872,"2026-02-06",415663.39015302464,744741.7281250393,0.01918479487147029,0.019184794871470512,685.26819,1],[4873,"2026-02-09",417667.6169878157,748332.6899269611,0.0048217545308795184,0.004821754530879296,688.572385,1],[4874,"2026-02-10",416566.1949570568,746359.2783491928,-0.0026370778723576738,-0.0026370778723576738,686.756566,1],[4875,"2026-02-11",416469.89584266086,746186.7397745405,-0.00023117361793090208,-0.00023117361793090208,686.597806,1],[4876,"2026-02-12",410035.9067128056,734658.9981046714,-0.015448869639994256,-0.015448869639994256,675.990646,1],[4877,"2026-02-13",410324.8040559934,735176.6138286282,0.0007045659622928468,0.0007045659622930689,676.466926,1],[4878,"2026-02-17",410986.86107403575,736362.8176161512,0.0016134949959105693,0.0016134949959105693,677.558402,1],[4879,"2026-02-18",413057.2932466887,740072.3991447521,0.005037708911769911,0.005037708911769911,680.971744,1],[4880,"2026-02-19",411967.9086052294,738120.5548888154,-0.002637369341421447,-0.002637369341421558,679.17577,1],[4881,"2026-02-20",414947.1645798494,743458.47084588,0.007231767116780086,0.007231767116780308,684.087411,1],[4882,"2026-02-23",410710.0005135771,735866.7681272372,-0.010211333943112022,-0.010211333943112133,677.101966,1],[4883,"2026-02-24",413695.27548613213,741215.4682886121,0.007268571422225145,0.007268571422225145,682.02353,1],[4884,"2026-02-25",417186.1208092657,747469.9959669111,0.008438204470746058,0.008438204470745836,687.778584,1],[4885,"2026-02-26",414868.92185268796,743318.2837973695,-0.005554352939840856,-0.005554352939840856,683.958419,1],[4886,"2026-02-27",412876.7324071964,739748.8893172791,-0.004801973202993803,-0.004801973202993914,680.674069,1],[4887,"2026-03-02",413111.46180182166,740169.4526363884,0.0005685217310664736,0.0005685217310666957,681.061047,1],[4888,"2026-03-03",409470.1488091593,733645.3328918008,-0.008814359632580704,-0.008814359632580704,675.05793,1],[4889,"2026-03-04",412359.12406074797,738821.4933917345,0.00705539893442908,0.00705539893442908,679.820733,1],[4890,"2026-03-05",410059.98149140464,734702.1327483346,-0.00557558311479156,-0.005575583114791449,676.030336,1],[4891,"2026-03-06",404685.2832264749,725072.3164864288,-0.013107102637476942,-0.013107102637477053,667.169537,1],[4892,"2026-03-09",408230.29649817105,731423.8965695756,0.008759926339382718,0.00875992633938294,673.013893,1],[4893,"2026-03-10",407574.2584780636,730248.4769863626,-0.0016070292326046953,-0.0016070292326048063,671.93234,1],[4894,"2026-03-11",407062.6691295501,729331.8652651282,-0.0012552052487904142,-0.0012552052487903032,671.088927,1],[4895,"2026-03-12",400881.4651749842,718257.0373537212,-0.015184895160697542,-0.015184895160697542,660.898512,1],[4896,"2026-03-13",398612.41577560443,714191.5944715057,-0.005660150434715905,-0.005660150434716016,657.157727,1],[4897,"2026-03-16",402669.0190023844,721459.7873626755,0.010176811023025367,0.01017681102302559,663.845497,1],[4898,"2026-03-17",403728.3098673099,723357.7127706391,0.0026306738659702678,0.00263067386597049,665.591858,1],[4899,"2026-03-18",398094.8074291559,713264.1985459612,-0.013953696831429663,-0.013953696831429774,656.304391,1],[4900,"2026-03-19",397113.75989796227,711506.4612732969,-0.00246435651228194,-0.00246435651228194,654.687023,1],[4901,"2026-03-20",391420.8153817443,701306.44501599,-0.014335802712252432,-0.014335802712252543,645.301559,1],[4902,"2026-03-23",395530.7428176806,708670.1785889199,0.01050002267234551,0.01050002267234551,652.07724,1],[4903,"2026-03-24",394203.0130155282,706291.2926664093,-0.003356830856418136,-0.003356830856418136,649.888327,1],[4904,"2026-03-25",396399.80229145836,710227.2674971021,0.005572735883283553,0.005572735883283553,653.509983,1],[4905,"2026-03-26",389320.58786518703,697543.4793394583,-0.017858773857475918,-0.01785877385747603,641.839096,1],[4906,"2026-03-27",382681.93824785465,685649.0486401162,-0.017051884293443065,-0.017051884293442954,630.89453,1],[4907,"2026-03-30",381402.4896286738,683356.6678380804,-0.0033433734161557593,-0.0033433734161556483,628.785214,1],[4908,"2026-03-31",392489.03435617336,703220.3668668881,0.0290678352369782,0.0290678352369782,647.062639,1],[4909,"2026-04-01",395446.2512024081,708518.7954431805,0.007534520935306377,0.007534520935306377,651.937946,1],[4910,"2026-04-02",395802.32378950424,709156.768668954,0.0009004323242753909,0.0009004323242751688,652.524972,1],[4911,"2026-04-06",397673.21614187415,712508.8358383214,0.004726835189994727,0.004726835189994727,655.60935,1],[4912,"2026-04-07",397848.2353543249,712822.4167641944,0.0004401081223139869,0.00044010812231420893,655.897889,1],[4913,"2026-04-08",407981.2283862039,730977.6426522917,0.025469493468670334,0.025469493468670112,672.603276,1],[4914,"2026-04-09",410334.9313551491,735194.7588528307,0.005769145257627173,0.005769145257627395,676.483622,1],[4915,"2026-04-10",410063.3503833255,734708.1687727968,-0.0006618519435493964,-0.0006618519435492853,676.03589,1],[4916,"2026-04-13",414070.68068455363,741888.0796439605,0.009772466370091548,0.009772466370091548,682.642428,1],[4917,"2026-04-14",419116.05429667496,750927.8468015742,0.012184812515052101,0.012184812515052101,690.960298,1],[4918,"2026-04-15",422423.30896124087,756853.4361428238,0.007891023573687317,0.007891023573687317,696.412682,1],[4919,"2026-04-16",423461.352272134,758713.2924292737,0.0024573532967337997,0.0024573532967337997,698.124014,1],[4920,"2026-04-17",428579.1479619979,767882.8178109941,0.012085626379842562,0.012085626379842562,706.56128,1],[4921,"2026-04-20",427722.15863232047,766347.3549112335,-0.0019996057525257793,-0.0019996057525257793,705.148436,1],[4922,"2026-04-21",424921.8554791009,761330.0677047876,-0.006547014450160371,-0.00654701445016026,700.531819,1],[4923,"2026-04-22",429224.9070403533,769039.8206728285,0.010126689191829685,0.010126689191829463,707.625887,1],[4924,"2026-04-23",427559.20956397004,766055.3999937822,-0.0038807102035824936,-0.0038807102035824936,704.879796,1],[4925,"2026-04-24",430872.49960387126,771991.8028826368,0.007749312763675853,0.007749312763675853,710.34213,1],[4926,"2026-04-27",431614.8210481698,773321.8159854208,0.0017228331930698726,0.0017228331930698726,711.565931,1],[4927,"2026-04-28",429514.59353161254,769558.8503088892,-0.004865976361647872,-0.004865976361647872,708.103468,1],[4928,"2026-04-29",429448.2074357756,769439.9067191762,-0.00015456074563402478,-0.00015456074563391375,707.994023,1],[4929,"2026-04-30",433721.0833334921,777095.5941227691,0.009949688515944022,0.009949688515944022,715.038343,1],[4930,"2026-05-01",434922.0757127357,779247.4053266704,0.002769043114097647,0.002769043114097647,717.018315,1],[4931,"2026-05-04",433328.79970752465,776392.741784942,-0.0036633597009304575,-0.0036633597009305685,714.391619,1],[4932,"2026-05-05",436805.03820920596,782621.0985044594,0.008022172779717396,0.008022172779717396,720.122592,1],[4933,"2026-05-06",442876.3849881201,793499.0959401014,0.013899443110375387,0.013899443110375165,730.131895,1],[4934,"2026-05-07",441518.47952243173,791066.1444531425,-0.0030661049261517803,-0.0030661049261517803,727.893234,1],[4935,"2026-05-08",445163.70125465805,797597.2674641389,0.008256102295354006,0.008256102295354006,733.902795,1],[4936,"2026-05-11",446177.60427735065,799413.8717337458,0.0022775959042369287,0.0022775959042369287,735.574329,1],[4937,"2026-05-12",445501.6689288889,798202.8022206746,-0.001514946832789854,-0.001514946832789743,734.459973,1],[4938,"2026-05-13",447994.18007141363,802668.6202350332,0.005594841313428578,0.005594841313428578,738.56916,1],[4939,"2026-05-14",451530.76990016684,809005.108083447,0.007894276278744172,0.007894276278744172,744.399629,1],[4940,"2026-05-15",446099.14743084303,799273.3010488227,-0.012029351777121944,-0.012029351777121833,735.444984,1],[4941,"2026-05-18",445785.3206513832,798711.0193959188,-0.0007034910989344167,-0.0007034910989345278,734.927605,1],[4942,"2026-05-19",442816.0336610482,793390.964811205,-0.006660800283859181,-0.006660800283859181,730.032399,1],[4943,"2026-05-20",447354.4557618232,801522.4298340153,0.010249001291242621,0.010249001291242621,737.514502,1],[4944,"2026-05-21",448241.6207550366,803111.9582982241,0.001983136597360158,0.001983136597360158,738.977094,1],[4945,"2026-05-22",450003.88059736305,806269.3892182203,0.003931495338068025,0.003931495338068025,741.882379,1],[4946,"2026-05-26",452991.2725005633,811621.882272172,0.00663859142555534,0.00663859142555534,746.807433,1],[4947,"2026-05-27",452912.8162606262,811481.3126740376,-0.00017319591943576462,-0.00017319591943587564,746.678089,1],[4948,"2026-05-28",455411.3621719159,815957.9431492127,0.005516615608095243,0.005516615608095021,750.797225,1],[4949,"2026-05-29",456545.96784875216,817990.8096766124,0.0024913864059632473,0.0024913864059632473,752.667751,1],[4950,"2026-06-01",457789.20603563206,820218.3124533836,0.0027231391238391467,0.0027231391238391467,754.71737,1],[4951,"2026-06-02",458410.8248257868,821332.0632983748,0.0013578712253567993,0.0013578712253567993,755.742179,1],[4952,"2026-06-03",455194.0971518288,815568.67065047,-0.007017128522609495,-0.007017128522609606,750.439039,1],[4953,"2026-06-04",456914.111186519,818650.4099975963,0.0037786387069875804,0.0037786387069875804,753.274677,1],[4954,"2026-06-05",445121.4554470219,797521.5758912693,-0.025809348958109046,-0.025809348958109046,733.833148,1],[4955,"2026-06-08",446129.32309437904,799327.366613271,0.002264253126924576,0.002264253126924576,735.494732,1],[4956,"2026-06-09",444819.6988116623,796980.920246787,-0.002935526124203336,-0.002935526124203336,733.335668,1],[4957,"2026-06-10",437806.87048122776,784416.0756788559,-0.015765552535486504,-0.015765552535486504,721.774226,1],[4958,"2026-06-11",445248.193476501,797748.6516966672,0.016996816397819137,0.016996816397819137,734.04209,1],[4959,"2026-06-12",447656.21239718277,802063.0854784976,0.005408262079358295,0.005408262079358295,738.011982,1],[4960,"2026-06-15",455550.17034549534,816206.6449630323,0.017633973861416408,0.017633973861416408,751.026066,1],[4961,"2026-06-16",452834.35941411863,811340.7419891146,-0.005961606664128816,-0.005961606664128705,746.548744,1],[4962,"2026-06-17",447179.43654937245,801208.8489081424,-0.01248783964198874,-0.01248783964198863,737.225963,1],[4963,"2026-06-18",451828.4867767592,809538.5257151603,0.010396386433286775,0.010396386433286775,744.890449,1],[4964,"2026-06-22",450406.57661056734,806990.8973709407,-0.0031470130985663536,-0.0031470130985662426,742.546269,1],[4965,"2026-06-23",443865.7916657958,795271.810247896,-0.014521957014910325,-0.014521957014910214,731.763044,1],[4966,"2026-06-24",443660.06846700335,794903.2171646137,-0.00046348063458634403,-0.00046348063458634403,731.423886,1],[4967,"2026-06-25",444301.4402217606,796052.3592837517,0.0014456377761771222,0.0014456377761773442,732.48126,1],[4968,"2026-06-26",441088.5290886679,790295.8047103726,-0.007231376813653934,-0.007231376813654045,727.184412,1],[4969,"2026-06-29",448355.3963753785,803315.809429017,0.016474849848679307,0.016474849848679085,739.164666,1],[4970,"2026-06-30",451846.6383955442,809571.0478671286,0.007786773725463769,0.007786773725463769,744.920374,1],[4971,"2026-07-01",451235.51994533214,808476.1104213928,-0.0013524908636746158,-0.0013524908636746158,743.912876,1],[4972,"2026-07-02",450642.5531139051,807413.6951276254,-0.0013140960877789931,-0.001314096087778882,742.935303,1],[4973,"2026-07-06",454575.49544277135,814460.3254924926,0.008727410009751635,0.008727410009751413,749.419204,1],[4974,"2026-07-07",452415.40246202087,810590.0992048164,-0.004751890505330647,-0.004751890505330647,745.858046,1],[4975,"2026-07-08",451017.69566734973,808085.835903465,-0.0030894323824186554,-0.0030894323824186554,743.553768,1],[4976,"2026-07-09",454835.6747110594,814926.4872052569,0.00846525331574921,0.008465253315749433,749.848139,1],[4977,"2026-07-10",456796.0950326124,818438.9611269735,0.004310172729521167,0.004310172729521167,753.080114,1],[4978,"2026-07-13",453298.80186628137,812172.8808847506,-0.007656136303182071,-0.007656136303182071,747.31443,1],[4979,"2026-07-14",454908.28300591034,815056.5790734958,0.0035505965005919737,0.0035505965005919737,749.967842,1],[4980,"2026-07-15",456711.3856585715,818287.1878240893,0.003963661951254638,0.00396366195125486,752.940461,1],[4981,"2026-07-16",454236.65734003735,813853.2311941667,-0.005418582492673463,-0.005418582492673463,748.860591,1],[4982,"2026-07-17",449741.0020908597,805798.3912957229,-0.009897165225509874,-0.009897165225509874,741.448994,1],[4983,"2026-07-20",449014.9203554911,804497.474786912,-0.0016144441622911732,-0.0016144441622910621,740.251966,1],[4984,"2026-07-21",452760.2911043499,811208.0342204651,0.00834130577641723,0.00834130577641723,746.426634,1],[4985,"2026-07-22",452233.8820281788,810264.8700776137,-0.0011626661757088153,-0.0011626661757088153,745.558789,1],[4986,"2026-07-23",446649.1041759482,800258.6554159533,-0.012349313207546397,-0.01234931320754662,736.35165,1],[4987,"2026-07-24",447102.9055638387,801071.7287773546,0.001016013205103805,0.0010160132051040272,737.099793,1],[4988,"2026-07-27",447199.71601706964,801245.1835148843,0.00021652834733609794,0.0002165283473358759,737.259396,1],[4989,"2026-07-28",448270.68639476714,803164.035039344,0.0023948368913020435,0.0023948368913022655,739.025012,1],[4990,"2026-07-29",441372.9111219063,790805.3303792165,-0.01538752249971198,-0.015387522499712203,727.653248,1],[4991,"2026-07-30",448772.89331255836,804063.8363129045,0.016765827725680582,0.016765827725680804,739.852957,1],[4992,"2026-07-31",452003.95606443594,809852.9130382516,0.007199772535341653,0.007199772535341653,745.17973,1],[4993,"2026-08-03",458441.8800163817,821387.7047064438,0.01424306992354718,0.01424306992354718,755.793377,1],[4994,"2026-08-04",466707.10877936846,836196.4679945203,0.018028956609922764,0.018028956609922764,769.419543,1],[4995,"2026-08-05",465775.30445177783,834526.9594892157,-0.0019965505347190327,-0.0019965505347189216,767.883358,1],[4996,"2026-08-06",465031.07049105386,833193.5197416478,-0.0015978390301305545,-0.0015978390301304435,766.656404,1],[4997,"2026-08-07",467874.8902168672,838288.7753432984,0.006115332729940803,0.006115332729940803,771.344763,1],[4998,"2026-08-10",467735.72477333073,838039.4334109322,-0.0002974415734769975,-0.0002974415734769975,771.115333,1],[4999,"2026-08-11",466241.2063122879,835361.7131984737,-0.0031952198258260456,-0.0031952198258259346,768.65145,1],[5000,"2026-08-12",467408.98774978676,837454.0205472519,0.0025046723062840393,0.0025046723062840393,770.57667,1],[5001,"2026-08-13",470670.30441278004,843297.3030327901,0.006977436781209434,0.006977436781209434,775.95332,1],[5002,"2026-08-14",469738.499478619,841627.7934406967,-0.0019797402245793627,-0.0019797402245794737,774.417134,1],[5003,"2026-08-17",467517.89988877793,837649.1578062157,-0.004727310178547883,-0.004727310178547883,770.756224,1],[5004,"2026-08-18",464359.4448251809,831990.1718623188,-0.006755794942500337,-0.006755794942500337,765.549153,1],[5005,"2026-08-19",465333.60474964755,833735.5686492486,0.0020978574578867093,0.0020978574578867093,767.155166,1],[5006,"2026-08-20",461424.8651857316,826732.302240461,-0.00839986522361491,-0.0083998652236148,760.711166,1],[5007,"2026-08-21",463312.67721243366,830114.6842939387,0.004091266355882528,0.004091266355882528,763.823438,1],[5008,"2026-08-24",461951.2742619027,827675.4663833124,-0.0029384107482703925,-0.0029384107482702815,761.579011,1],[5009,"2026-08-25",463427.6404975902,830320.663357014,0.003195934978307724,0.003195934978307724,764.012968,1],[5010,"2026-08-26",463530.50209698646,830504.9598986552,0.00022195827440474325,0.00022195827440474325,764.182547,1],[5011,"2026-08-27",466567.9433358319,835947.1260621542,0.006552840050663811,0.006552840050664033,769.190113,1],[5012,"2026-08-28",465509.07403732435,834049.9559723398,-0.0022694857493572584,-0.0022694857493573695,767.444447,1],[5013,"2026-08-31",464117.4177822481,831556.5333883112,-0.0029895362575996787,-0.0029895362575996787,765.150144,1],[5014,"2026-09-01",460928.70941410575,825843.3427710119,-0.006870477698034616,-0.006870477698034505,759.893197,1],[5015,"2026-09-02",462973.83910969965,829507.5899956127,0.004436976161006578,0.004436976161006356,763.264825,1],[5016,"2026-09-03",467820.4341473717,838191.2067138166,0.01046839935274102,0.01046839935274102,771.254986,1],[5017,"2026-09-04",466017.3314947105,834960.5979632231,-0.003854262278960574,-0.003854262278960574,768.282367,1],[5018,"2026-09-08",463457.89380213554,830374.8680304163,-0.005492151299106851,-0.005492151299106962,764.062844,1],[5019,"2026-09-09",461303.85136098,826515.4824600628,-0.004647762979035908,-0.004647762979035797,760.511661,1],[5020,"2026-09-10",458538.69107618293,821561.1605307624,-0.0059942276151371265,-0.0059942276151370155,755.952981,1],[5021,"2026-09-11",462447.43003352854,828564.4258527614,0.00852433836754729,0.00852433836754729,762.39698,1],[5022,"2026-09-14",460384.1481125793,824867.6553894035,-0.004461657232692651,-0.004461657232692762,758.995426,1],[5023,"2026-09-15",458272.46066172945,821084.1570138865,-0.004586794440049835,-0.004586794440049724,755.51407,1],[5024,"2026-09-16",456251.5337310859,817463.2737453652,-0.00440988081135274,-0.00440988081135274,752.182343,1],[5025,"2026-09-17",461424.8651857316,826732.302240461,0.011338770551278632,0.011338770551278632,760.711166,1],[5026,"2026-09-18",462018.59690241475,827796.0879747842,0.001286735417789231,0.001286735417789231,761.69,1],[5027,"2026-09-21",469182.19315471884,840631.0625694122,0.015504995470598137,0.015504995470598137,773.5,1],[5028,"2026-09-22",469109.4047084634,840500.6479249282,-0.0001551389786684787,-0.00015513897866836768,773.38,1],[5029,"2026-09-23",465730.80766144104,834447.2348434652,-0.007202151594300377,-0.007202151594300488,767.81,1],[5030,"2026-09-24",465348.6683186001,833762.5579599245,-0.0008205154921139268,-0.0008205154921139268,767.18,1],[5031,"2026-09-25",467410.18875915,837456.1723888859,0.0044300555280378795,0.0044300555280378795,771.35,1]]}