{"sym":"CAC","index":true,"bars":[["1990-03-01",1836.0,1838.0,1827.0,1832.0,0],["1990-03-02",1831.0,1860.0,1831.0,1860.0,0],["1990-03-05",1866.0,1874.0,1862.0,1874.0,0],["1990-03-06",1869.0,1875.0,1866.0,1872.0,0],["1990-03-07",1874.0,1881.0,1874.0,1880.0,0],["1990-03-08",1891.0,1923.0,1891.0,1917.0,0],["1990-03-09",1936.0,1941.0,1921.0,1921.0,0],["1990-03-12",1917.0,1918.0,1912.0,1912.0,0],["1990-03-13",1924.0,1924.0,1924.0,1924.0,0],["1990-03-14",1919.0,1946.0,1919.0,1946.0,0],["1990-03-15",1966.0,1967.0,1950.0,1964.0,0],["1990-03-16",1963.0,1967.0,1952.0,1958.0,0],["1990-03-19",1950.0,1953.0,1931.0,1936.0,0],["1990-03-20",1934.0,1941.0,1922.0,1925.0,0],["1990-03-21",1926.0,1940.0,1924.0,1938.0,0],["1990-03-22",1918.0,1931.0,1910.0,1914.0,0],["1990-03-23",1924.0,1944.0,1923.0,1937.0,0],["1990-03-26",1948.0,1967.0,1948.0,1964.0,0],["1990-03-27",1956.0,1959.0,1944.0,1946.0,0],["1990-03-28",1944.0,1948.0,1931.0,1939.0,0],["1990-03-29",1944.0,1953.0,1940.0,1947.0,0],["1990-03-30",1943.0,1975.0,1943.0,1972.0,0],["1990-04-02",1951.0,1962.0,1937.0,1947.0,0],["1990-04-03",1953.0,1990.0,1953.0,1985.0,0],["1990-04-04",1997.0,2014.0,1994.0,2001.0,0],["1990-04-05",2004.0,2034.0,1997.0,2028.0,0],["1990-04-06",2054.0,2081.0,2053.0,2070.0,0],["1990-04-09",2076.0,2086.0,2063.0,2083.0,0],["1990-04-10",2076.0,2079.0,2065.0,2075.0,0],["1990-04-11",2074.0,2107.0,2072.0,2103.0,0],["1990-04-12",2105.0,2117.0,2096.0,2117.0,0],["1990-04-17",2122.0,2141.0,2117.0,2126.0,0],["1990-04-18",2128.0,2128.0,2096.0,2098.0,0],["1990-04-19",2073.0,2102.0,2072.0,2097.0,0],["1990-04-20",2101.0,2131.0,2100.0,2129.0,0],["1990-04-23",2126.0,2138.0,2084.0,2090.0,0],["1990-04-24",2082.0,2109.0,2082.0,2101.0,0],["1990-04-25",2104.0,2114.0,2091.0,2092.0,0],["1990-04-26",2100.0,2108.0,2067.0,2072.0,0],["1990-04-27",2080.0,2080.0,2054.0,2066.0,0],["1990-04-30",2057.0,2057.0,2032.0,2046.0,0],["1990-05-02",2056.0,2073.0,2048.0,2066.0,0],["1990-05-03",2085.0,2104.0,2081.0,2099.0,0],["1990-05-04",2108.0,2116.0,2096.0,2099.0,0],["1990-05-07",2111.0,2122.0,2103.0,2120.0,0],["1990-05-09",2133.0,2134.0,2103.0,2103.0,0],["1990-05-10",2104.0,2106.0,2089.0,2104.0,0],["1990-05-11",2089.0,2102.0,2081.0,2092.0,0],["1990-05-14",2099.0,2099.0,2083.0,2090.0,0],["1990-05-15",2088.0,2088.0,2064.0,2070.0,0],["1990-05-16",2068.0,2080.0,2057.0,2071.0,0],["1990-05-17",2069.0,2105.0,2069.0,2104.0,0],["1990-05-18",2110.0,2120.0,2096.0,2100.0,0],["1990-05-21",2083.0,2094.0,2075.0,2092.0,0],["1990-05-22",2094.0,2117.0,2093.0,2115.0,0],["1990-05-23",2136.0,2141.0,2117.0,2123.0,0],["1990-05-25",2124.0,2124.0,2110.0,2112.0,0],["1990-05-28",2098.0,2116.0,2093.0,2114.0,0],["1990-05-29",2109.0,2125.0,2107.0,2123.0,0],["1990-05-30",2135.0,2140.0,2116.0,2121.0,0],["1990-05-31",2120.0,2121.0,2094.0,2107.0,0],["1990-06-01",2102.0,2102.0,2083.0,2087.0,0],["1990-06-05",2090.0,2091.0,2065.0,2069.0,0],["1990-06-06",2057.0,2068.0,2041.0,2045.0,0],["1990-06-07",2046.0,2059.0,2045.0,2045.0,0],["1990-06-08",2045.0,2050.0,2016.0,2021.0,0],["1990-06-11",1998.0,2010.0,1988.0,2001.0,0],["1990-06-12",2009.0,2012.0,1998.0,2006.0,0],["1990-06-13",2022.0,2034.0,2011.0,2026.0,0],["1990-06-14",2034.0,2035.0,2021.0,2028.0,0],["1990-06-15",2025.0,2029.0,2009.0,2012.0,0],["1990-06-18",2008.0,2012.0,1987.0,1988.0,0],["1990-06-19",1972.0,2003.0,1972.0,2000.0,0],["1990-06-20",2002.0,2009.0,1999.0,2004.0,0],["1990-06-21",2004.0,2017.0,2003.0,2008.0,0],["1990-06-22",2032.0,2037.0,2023.0,2032.0,0],["1990-06-25",2034.0,2045.0,2025.0,2040.0,0],["1990-06-26",2044.0,2056.0,2040.0,2053.0,0],["1990-06-27",2048.0,2059.0,2031.0,2034.0,0],["1990-06-28",2036.0,2053.0,2029.0,2038.0,0],["1990-06-29",2039.0,2050.0,2019.0,2035.0,0],["1990-07-02",2025.0,2035.0,2024.0,2035.0,0],["1990-07-03",2034.0,2046.0,2029.0,2031.0,0],["1990-07-04",2027.0,2032.0,2013.0,2032.0,0],["1990-07-05",2016.0,2016.0,1987.0,2000.0,0],["1990-07-06",1990.0,2002.0,1989.0,2002.0,0],["1990-07-09",2005.0,2009.0,1989.0,2002.0,0],["1990-07-10",1985.0,1986.0,1957.0,1963.0,0],["1990-07-11",1953.0,1975.0,1950.0,1970.0,0],["1990-07-12",1979.0,1983.0,1972.0,1975.0,0],["1990-07-13",1989.0,2002.0,1984.0,1998.0,0],["1990-07-16",2001.0,2016.0,1998.0,2015.0,0],["1990-07-17",2024.0,2025.0,2015.0,2019.0,0],["1990-07-18",2023.0,2036.0,2023.0,2029.0,0],["1990-07-19",2028.0,2030.0,2021.0,2023.0,0],["1990-07-20",2025.0,2031.0,2017.0,2031.0,0],["1990-07-23",2021.0,2026.0,1970.0,1990.0,0],["1990-07-24",1997.0,2000.0,1985.0,1995.0,0],["1990-07-25",2005.0,2006.0,1995.0,1998.0,0],["1990-07-26",2001.0,2005.0,1981.0,1984.0,0],["1990-07-27",1973.0,1973.0,1956.0,1965.0,0],["1990-07-30",1959.0,1961.0,1945.0,1955.0,0],["1990-07-31",1967.0,1971.0,1955.0,1965.0,0],["1990-08-01",1959.0,1966.0,1953.0,1960.0,0],["1990-08-02",1949.0,1960.0,1897.0,1916.0,0],["1990-08-03",1906.0,1912.0,1861.0,1869.0,0],["1990-08-06",1826.0,1833.0,1737.0,1774.0,0],["1990-08-07",1757.0,1816.0,1755.0,1812.0,0],["1990-08-08",1805.0,1805.0,1725.0,1757.0,0],["1990-08-09",1774.0,1784.0,1765.0,1780.0,0],["1990-08-10",1791.0,1796.0,1770.0,1778.0,0],["1990-08-13",1737.0,1740.0,1706.0,1721.0,0],["1990-08-14",1736.0,1744.0,1704.0,1712.0,0],["1990-08-16",1725.0,1733.0,1712.0,1723.0,0],["1990-08-17",1679.0,1683.0,1650.0,1665.0,0],["1990-08-20",1642.0,1644.0,1587.0,1611.0,0],["1990-08-21",1615.0,1617.0,1526.0,1546.0,0],["1990-08-22",1510.0,1592.0,1507.0,1586.0,0],["1990-08-23",1540.0,1553.0,1519.0,1553.0,0],["1990-08-24",1585.0,1621.0,1575.0,1617.0,0],["1990-08-27",1693.0,1703.0,1669.0,1700.0,0],["1990-08-28",1705.0,1705.0,1665.0,1680.0,0],["1990-08-29",1671.0,1703.0,1651.0,1698.0,0],["1990-08-30",1717.0,1747.0,1716.0,1723.0,0],["1990-08-31",1716.0,1716.0,1682.0,1690.0,0],["1990-09-03",1668.0,1669.0,1637.0,1644.0,0],["1990-09-04",1616.0,1621.0,1592.0,1621.0,0],["1990-09-05",1632.0,1639.0,1611.0,1638.0,0],["1990-09-06",1631.0,1631.0,1606.0,1609.0,0],["1990-09-07",1591.0,1619.0,1591.0,1619.0,0],["1990-09-10",1675.0,1687.0,1659.0,1662.0,0],["1990-09-11",1645.0,1655.0,1641.0,1654.0,0],["1990-09-12",1672.0,1687.0,1639.0,1648.0,0],["1990-09-13",1662.0,1662.0,1624.0,1646.0,0],["1990-09-14",1623.0,1630.0,1603.0,1615.0,0],["1990-09-17",1596.0,1605.0,1590.0,1604.0,0],["1990-09-18",1593.0,1595.0,1571.0,1580.0,0],["1990-09-19",1586.0,1586.0,1560.0,1570.0,0],["1990-09-20",1570.0,1571.0,1537.0,1540.0,0],["1990-09-21",1523.0,1543.0,1502.0,1543.0,0],["1990-09-24",1526.0,1538.0,1490.0,1503.0,0],["1990-09-25",1503.0,1517.0,1473.0,1485.0,0],["1990-09-26",1483.0,1515.0,1472.0,1499.0,0],["1990-09-27",1501.0,1531.0,1498.0,1524.0,0],["1990-09-28",1483.0,1515.0,1472.0,1499.0,0],["1990-10-01",1515.0,1543.0,1513.0,1541.0,0],["1990-10-02",1592.0,1593.0,1568.0,1573.0,0],["1990-10-03",1560.0,1568.0,1555.0,1567.0,0],["1990-10-04",1558.0,1561.0,1542.0,1553.0,0],["1990-10-05",1539.0,1556.0,1511.0,1552.0,0],["1990-10-08",1577.0,1598.0,1576.0,1586.0,0],["1990-10-09",1575.0,1575.0,1547.0,1551.0,0],["1990-10-10",1539.0,1544.0,1518.0,1540.0,0],["1990-10-11",1542.0,1552.0,1530.0,1542.0,0],["1990-10-12",1543.0,1582.0,1541.0,1575.0,0],["1990-10-15",1600.0,1613.0,1584.0,1599.0,0],["1990-10-16",1608.0,1612.0,1592.0,1602.0,0],["1990-10-17",1606.0,1617.0,1588.0,1616.0,0],["1990-10-18",1620.0,1647.0,1611.0,1647.0,0],["1990-10-19",1650.0,1650.0,1638.0,1644.0,0],["1990-10-22",1643.0,1644.0,1632.0,1640.0,0],["1990-10-23",1644.0,1678.0,1643.0,1676.0,0],["1990-10-24",1680.0,1682.0,1657.0,1667.0,0],["1990-10-25",1671.0,1672.0,1643.0,1646.0,0],["1990-10-26",1626.0,1626.0,1609.0,1618.0,0],["1990-10-29",1609.0,1630.0,1607.0,1628.0,0],["1990-10-30",1615.0,1615.0,1601.0,1613.0,0],["1990-10-31",1615.0,1649.0,1609.0,1645.0,0],["1990-11-02",1630.0,1639.0,1626.0,1639.0,0],["1990-11-05",1632.0,1632.0,1618.0,1620.0,0],["1990-11-06",1620.0,1621.0,1609.0,1613.0,0],["1990-11-07",1603.0,1604.0,1578.0,1583.0,0],["1990-11-08",1553.0,1570.0,1549.0,1570.0,0],["1990-11-09",1558.0,1579.0,1558.0,1573.0,0],["1990-11-12",1576.0,1599.0,1576.0,1597.0,0],["1990-11-13",1616.0,1628.0,1603.0,1610.0,0],["1990-11-14",1597.0,1601.0,1589.0,1599.0,0],["1990-11-15",1588.0,1602.0,1587.0,1598.0,0],["1990-11-16",1589.0,1612.0,1587.0,1612.0,0],["1990-11-19",1622.0,1646.0,1616.0,1633.0,0],["1990-11-20",1646.0,1649.0,1628.0,1633.0,0],["1990-11-21",1620.0,1634.0,1613.0,1627.0,0],["1990-11-22",1636.0,1647.0,1634.0,1639.0,0],["1990-11-23",1654.0,1654.0,1636.0,1640.0,0],["1990-11-26",1648.0,1648.0,1597.0,1607.0,0],["1990-11-27",1601.0,1613.0,1593.0,1606.0,0],["1990-11-28",1594.0,1606.0,1589.0,1601.0,0],["1990-11-29",1592.0,1607.0,1591.0,1607.0,0],["1990-11-30",1598.0,1610.0,1598.0,1605.0,0],["1990-12-03",1628.0,1648.0,1627.0,1645.0,0],["1990-12-04",1636.0,1648.0,1633.0,1646.0,0],["1990-12-05",1661.0,1673.0,1657.0,1660.0,0],["1990-12-06",1678.0,1709.0,1675.0,1693.0,0],["1990-12-07",1696.0,1701.0,1688.0,1691.0,0],["1990-12-10",1684.0,1695.0,1675.0,1675.0,0],["1990-12-11",1670.0,1671.0,1658.0,1665.0,0],["1990-12-12",1666.0,1677.0,1661.0,1668.0,0],["1990-12-13",1680.0,1682.0,1647.0,1659.0,0],["1990-12-14",1645.0,1648.0,1632.0,1635.0,0],["1990-12-17",1612.0,1615.0,1598.0,1606.0,0],["1990-12-18",1602.0,1613.0,1586.0,1591.0,0],["1990-12-19",1619.0,1619.0,1578.0,1589.0,0],["1990-12-20",1574.0,1576.0,1541.0,1553.0,0],["1990-12-21",1542.0,1572.0,1539.0,1564.0,0],["1990-12-26",1553.0,1572.0,1537.0,1537.0,0],["1990-12-27",1553.0,1555.0,1520.0,1529.0,0],["1990-12-28",1522.0,1522.0,1498.0,1509.0,0],["1991-01-02",1504.0,1509.0,1488.0,1505.0,0],["1991-01-03",1500.0,1540.0,1500.0,1539.0,0],["1991-01-04",1535.0,1552.0,1533.0,1547.0,0],["1991-01-07",1533.0,1533.0,1501.0,1508.0,0],["1991-01-08",1475.0,1507.0,1475.0,1503.0,0],["1991-01-09",1511.0,1554.0,1509.0,1552.0,0],["1991-01-10",1509.0,1519.0,1503.0,1507.0,0],["1991-01-11",1513.0,1523.0,1486.0,1495.0,0],["1991-01-14",1461.0,1463.0,1432.0,1441.0,0],["1991-01-15",1438.0,1459.0,1425.0,1457.0,0],["1991-01-16",1443.0,1476.0,1432.0,1457.0,0],["1991-01-17",1547.0,1574.0,1524.0,1560.0,0],["1991-01-18",1547.0,1568.0,1540.0,1560.0,0],["1991-01-21",1561.0,1571.0,1545.0,1553.0,0],["1991-01-22",1541.0,1549.0,1532.0,1548.0,0],["1991-01-23",1536.0,1537.0,1519.0,1522.0,0],["1991-01-24",1535.0,1556.0,1533.0,1553.0,0],["1991-01-25",1563.0,1568.0,1556.0,1563.0,0],["1991-01-28",1559.0,1566.0,1547.0,1565.0,0],["1991-01-29",1567.0,1567.0,1548.0,1554.0,0],["1991-01-30",1562.0,1584.0,1562.0,1582.0,0],["1991-01-31",1595.0,1600.0,1566.0,1580.0,0],["1991-02-01",1577.0,1587.0,1565.0,1578.0,0],["1991-02-04",1581.0,1589.0,1576.0,1581.0,0],["1991-02-05",1602.0,1608.0,1595.0,1606.0,0],["1991-02-06",1601.0,1602.0,1588.0,1598.0,0],["1991-02-07",1610.0,1610.0,1592.0,1598.0,0],["1991-02-08",1595.0,1623.0,1592.0,1622.0,0],["1991-02-11",1629.0,1641.0,1629.0,1637.0,0],["1991-02-12",1647.0,1649.0,1622.0,1626.0,0],["1991-02-13",1624.0,1642.0,1622.0,1636.0,0],["1991-02-14",1643.0,1661.0,1640.0,1652.0,0],["1991-02-15",1650.0,1703.0,1650.0,1670.0,0],["1991-02-18",1676.0,1701.0,1674.0,1695.0,0],["1991-02-19",1704.0,1719.0,1697.0,1701.0,0],["1991-02-20",1684.0,1701.0,1681.0,1693.0,0],["1991-02-21",1707.0,1722.0,1694.0,1710.0,0],["1991-02-22",1716.0,1721.0,1710.0,1717.0,0],["1991-02-25",1742.0,1751.0,1739.0,1745.0,0],["1991-02-26",1736.0,1736.0,1708.0,1712.0,0],["1991-02-27",1696.0,1732.0,1696.0,1731.0,0],["1991-02-28",1751.0,1762.0,1744.0,1760.0,0],["1991-03-01",1746.0,1755.0,1733.0,1747.0,0],["1991-03-04",1750.0,1768.0,1742.0,1766.0,0],["1991-03-05",1772.0,1800.0,1771.0,1800.0,0],["1991-03-06",1826.0,1848.0,1812.0,1821.0,0],["1991-03-07",1809.0,1837.0,1805.0,1832.0,0],["1991-03-08",1843.0,1855.0,1822.0,1828.0,0],["1991-03-11",1821.0,1829.0,1792.0,1797.0,0],["1991-03-12",1798.0,1810.0,1782.0,1795.0,0],["1991-03-13",1783.0,1787.0,1772.0,1781.0,0],["1991-03-14",1795.0,1818.0,1795.0,1816.0,0],["1991-03-15",1821.0,1823.0,1793.0,1800.0,0],["1991-03-18",1783.0,1788.0,1770.0,1778.0,0],["1991-03-19",1763.0,1775.0,1734.0,1741.0,0],["1991-03-20",1726.0,1759.0,1726.0,1752.0,0],["1991-03-21",1775.0,1779.0,1767.0,1771.0,0],["1991-03-22",1768.0,1774.0,1760.0,1772.0,0],["1991-03-25",1769.0,1779.0,1757.0,1773.0,0],["1991-03-26",1767.0,1779.0,1767.0,1775.0,0],["1991-03-27",1787.0,1801.0,1783.0,1797.0,0],["1991-03-28",1798.0,1819.0,1794.0,1816.0,0],["1991-04-02",1815.0,1831.0,1815.0,1827.0,0],["1991-04-03",1845.0,1856.0,1845.0,1852.0,0],["1991-04-04",1848.0,1859.0,1831.0,1836.0,0],["1991-04-05",1835.0,1859.0,1835.0,1852.0,0],["1991-04-08",1845.0,1851.0,1840.0,1847.0,0],["1991-04-09",1851.0,1856.0,1843.0,1846.0,0],["1991-04-10",1831.0,1831.0,1812.0,1817.0,0],["1991-04-11",1815.0,1828.0,1806.0,1825.0,0],["1991-04-12",1822.0,1837.0,1814.0,1821.0,0],["1991-04-15",1823.0,1833.0,1820.0,1822.0,0],["1991-04-16",1820.0,1821.0,1800.0,1803.0,0],["1991-04-17",1811.0,1831.0,1810.0,1829.0,0],["1991-04-18",1836.0,1840.0,1810.0,1816.0,0],["1991-04-19",1798.0,1803.0,1787.0,1791.0,0],["1991-04-22",1775.0,1778.0,1762.0,1767.0,0],["1991-04-23",1778.0,1794.0,1772.0,1782.0,0],["1991-04-24",1782.0,1784.0,1771.0,1782.0,0],["1991-04-25",1778.0,1786.0,1774.0,1777.0,0],["1991-04-26",1774.0,1788.0,1770.0,1774.0,0],["1991-04-29",1782.0,1801.0,1782.0,1797.0,0],["1991-04-30",1793.0,1793.0,1772.0,1779.0,0],["1991-05-02",1793.0,1826.0,1787.0,1824.0,0],["1991-05-03",1821.0,1834.0,1820.0,1832.0,0],["1991-05-06",1831.0,1832.0,1816.0,1828.0,0],["1991-05-07",1822.0,1831.0,1821.0,1830.0,0],["1991-05-10",1838.9000244140625,1852.5,1838.5999755859375,1850.300048828125,0],["1991-05-13",1833.9000244140625,1842.800048828125,1832.699951171875,1834.5,0],["1991-05-14",1831.800048828125,1833.0999755859375,1799.0,1805.5999755859375,0],["1991-05-15",1793.5,1806.5,1785.5,1802.5999755859375,0],["1991-05-16",1806.5,1829.0,1806.199951171875,1826.300048828125,0],["1991-05-17",1835.5999755859375,1838.199951171875,1822.0999755859375,1827.0,0],["1991-05-21",1826.5,1834.4000244140625,1819.699951171875,1833.0999755859375,0],["1991-05-22",1837.800048828125,1846.0999755859375,1829.300048828125,1831.0999755859375,0],["1991-05-23",1820.300048828125,1826.0,1812.4000244140625,1813.699951171875,0],["1991-05-24",1821.0999755859375,1821.0999755859375,1803.199951171875,1804.800048828125,0],["1991-05-27",1798.5,1804.4000244140625,1792.0,1801.5,0],["1991-05-28",1806.800048828125,1810.9000244140625,1794.0999755859375,1794.0999755859375,0],["1991-05-29",1823.0,1830.5,1816.800048828125,1825.199951171875,0],["1991-05-30",1826.5999755859375,1838.5999755859375,1823.800048828125,1837.0999755859375,0],["1991-05-31",1848.0,1864.4000244140625,1845.0,1861.800048828125,0],["1991-06-03",1864.5,1877.9000244140625,1861.5999755859375,1865.699951171875,0],["1991-06-04",1859.699951171875,1859.699951171875,1845.5,1851.300048828125,0],["1991-06-05",1857.5999755859375,1870.199951171875,1856.5,1862.9000244140625,0],["1991-06-06",1860.0999755859375,1877.0999755859375,1858.5999755859375,1863.9000244140625,0],["1991-06-07",1863.800048828125,1863.800048828125,1850.300048828125,1852.5,0],["1991-06-10",1840.5,1848.4000244140625,1840.5,1846.300048828125,0],["1991-06-11",1851.9000244140625,1876.9000244140625,1851.5,1874.800048828125,0],["1991-06-12",1869.800048828125,1873.9000244140625,1846.9000244140625,1846.9000244140625,0],["1991-06-13",1844.300048828125,1851.300048828125,1834.0999755859375,1847.199951171875,0],["1991-06-14",1852.4000244140625,1860.5999755859375,1842.699951171875,1858.199951171875,0],["1991-06-17",1861.4000244140625,1861.4000244140625,1837.300048828125,1844.9000244140625,0],["1991-06-18",1824.5,1832.5999755859375,1819.199951171875,1830.5999755859375,0],["1991-06-19",1816.800048828125,1818.5999755859375,1794.300048828125,1798.199951171875,0],["1991-06-20",1799.699951171875,1801.9000244140625,1784.4000244140625,1793.699951171875,0],["1991-06-21",1802.300048828125,1815.5999755859375,1801.800048828125,1806.5999755859375,0],["1991-06-24",1794.699951171875,1795.800048828125,1773.4000244140625,1775.5999755859375,0],["1991-06-25",1768.699951171875,1788.4000244140625,1767.9000244140625,1775.5,0],["1991-06-26",1779.4000244140625,1783.4000244140625,1756.300048828125,1760.5,0],["1991-06-27",1765.0,1775.5999755859375,1757.300048828125,1768.0,0],["1991-06-28",1764.5999755859375,1767.800048828125,1734.5,1747.5999755859375,0],["1991-07-01",1767.699951171875,1772.9000244140625,1761.199951171875,1772.800048828125,0],["1991-07-02",1760.4000244140625,1760.4000244140625,1744.0,1750.5,0],["1991-07-03",1732.9000244140625,1739.699951171875,1713.9000244140625,1718.0,0],["1991-07-04",1726.0999755859375,1734.4000244140625,1704.800048828125,1708.0999755859375,0],["1991-07-05",1705.199951171875,1723.0999755859375,1697.0999755859375,1723.0999755859375,0],["1991-07-08",1709.0,1715.5,1697.5999755859375,1714.300048828125,0],["1991-07-09",1732.300048828125,1735.699951171875,1722.9000244140625,1734.5,0],["1991-07-10",1736.4000244140625,1757.4000244140625,1734.9000244140625,1757.4000244140625,0],["1991-07-11",1755.0999755859375,1763.699951171875,1748.0,1754.0,0],["1991-07-12",1761.699951171875,1764.800048828125,1751.5,1754.300048828125,0],["1991-07-15",1753.0,1760.4000244140625,1746.9000244140625,1759.800048828125,0],["1991-07-16",1762.4000244140625,1770.199951171875,1752.0,1755.5,0],["1991-07-17",1753.800048828125,1758.0999755859375,1745.0999755859375,1758.0999755859375,0],["1991-07-18",1752.300048828125,1757.9000244140625,1746.699951171875,1757.5,0],["1991-07-19",1761.800048828125,1765.800048828125,1759.5,1763.5,0],["1991-07-22",1757.699951171875,1764.699951171875,1752.0,1762.800048828125,0],["1991-07-23",1761.5999755859375,1775.800048828125,1761.4000244140625,1768.9000244140625,0],["1991-07-24",1770.4000244140625,1785.800048828125,1770.4000244140625,1778.0999755859375,0],["1991-07-25",1777.0999755859375,1783.5999755859375,1773.5,1780.0999755859375,0],["1991-07-26",1778.300048828125,1780.800048828125,1759.800048828125,1767.699951171875,0],["1991-07-29",1759.5,1760.4000244140625,1754.5,1757.9000244140625,0],["1991-07-30",1759.5999755859375,1760.800048828125,1751.199951171875,1756.5999755859375,0],["1991-07-31",1753.0,1757.199951171875,1742.4000244140625,1754.699951171875,0],["1991-08-01",1762.0999755859375,1769.800048828125,1760.5,1766.800048828125,0],["1991-08-02",1764.699951171875,1777.4000244140625,1762.4000244140625,1766.5,0],["1991-08-05",1768.0,1768.4000244140625,1760.800048828125,1762.199951171875,0],["1991-08-06",1755.300048828125,1760.300048828125,1752.5,1759.5,0],["1991-08-07",1769.9000244140625,1786.699951171875,1768.0999755859375,1782.4000244140625,0],["1991-08-08",1779.800048828125,1789.699951171875,1779.699951171875,1789.5,0],["1991-08-09",1783.4000244140625,1788.0999755859375,1779.699951171875,1783.5,0],["1991-08-12",1778.800048828125,1781.800048828125,1771.4000244140625,1780.4000244140625,0],["1991-08-13",1786.0,1810.0999755859375,1785.300048828125,1808.800048828125,0],["1991-08-14",1807.5,1820.300048828125,1807.0,1820.300048828125,0],["1991-08-19",1723.800048828125,1723.800048828125,1663.300048828125,1687.5,0],["1991-08-20",1712.5999755859375,1731.5,1704.4000244140625,1725.5999755859375,0],["1991-08-21",1739.5,1793.0,1738.5,1792.9000244140625,0],["1991-08-22",1804.9000244140625,1828.199951171875,1797.0,1819.0999755859375,0],["1991-08-23",1823.9000244140625,1838.5,1822.5,1833.5,0],["1991-08-26",1836.699951171875,1855.800048828125,1836.0999755859375,1853.4000244140625,0],["1991-08-27",1849.0999755859375,1854.0999755859375,1839.4000244140625,1849.699951171875,0],["1991-08-28",1845.800048828125,1858.800048828125,1845.199951171875,1851.800048828125,0],["1991-08-29",1862.5,1867.5999755859375,1854.0,1857.699951171875,0],["1991-08-30",1854.699951171875,1864.300048828125,1844.0999755859375,1864.300048828125,0],["1991-09-02",1859.9000244140625,1870.300048828125,1859.300048828125,1863.5,0],["1991-09-03",1873.300048828125,1878.5,1867.800048828125,1873.199951171875,0],["1991-09-04",1861.199951171875,1868.800048828125,1856.300048828125,1860.800048828125,0],["1991-09-05",1854.699951171875,1868.699951171875,1854.699951171875,1868.699951171875,0],["1991-09-06",1870.5,1875.0,1859.199951171875,1860.4000244140625,0],["1991-09-09",1860.800048828125,1860.800048828125,1851.199951171875,1855.9000244140625,0],["1991-09-10",1849.0999755859375,1849.4000244140625,1838.0,1840.5,0],["1991-09-11",1841.0999755859375,1845.5999755859375,1838.300048828125,1842.5999755859375,0],["1991-09-12",1845.0999755859375,1861.800048828125,1844.5999755859375,1861.199951171875,0],["1991-09-13",1873.0,1890.0,1867.800048828125,1876.199951171875,0],["1991-09-16",1870.5999755859375,1887.5999755859375,1868.9000244140625,1878.300048828125,0],["1991-09-17",1883.5999755859375,1890.5,1875.699951171875,1878.4000244140625,0],["1991-09-18",1874.5,1882.800048828125,1863.699951171875,1869.4000244140625,0],["1991-09-19",1866.699951171875,1882.4000244140625,1859.4000244140625,1880.4000244140625,0],["1991-09-20",1878.800048828125,1890.699951171875,1874.5,1885.5,0],["1991-09-23",1894.199951171875,1897.300048828125,1885.0,1888.4000244140625,0],["1991-09-24",1883.0,1889.4000244140625,1877.5,1885.199951171875,0],["1991-09-25",1890.5,1893.4000244140625,1875.5,1877.9000244140625,0],["1991-09-26",1871.0999755859375,1878.800048828125,1865.800048828125,1876.5,0],["1991-09-27",1873.199951171875,1888.0999755859375,1867.800048828125,1883.800048828125,0],["1991-09-30",1882.5999755859375,1887.4000244140625,1875.0,1880.5999755859375,0],["1991-10-01",1888.0,1892.4000244140625,1884.4000244140625,1887.4000244140625,0],["1991-10-02",1885.300048828125,1887.199951171875,1873.9000244140625,1878.300048828125,0],["1991-10-03",1870.0999755859375,1870.5,1859.0999755859375,1867.0999755859375,0],["1991-10-04",1851.199951171875,1855.699951171875,1844.0,1851.9000244140625,0],["1991-10-07",1843.300048828125,1844.800048828125,1836.199951171875,1843.5999755859375,0],["1991-10-08",1842.9000244140625,1851.5,1842.5,1848.0999755859375,0],["1991-10-09",1849.199951171875,1849.199951171875,1838.9000244140625,1843.4000244140625,0],["1991-10-10",1839.0999755859375,1848.4000244140625,1838.9000244140625,1843.5999755859375,0],["1991-10-11",1851.699951171875,1852.199951171875,1831.5,1833.800048828125,0],["1991-10-14",1834.199951171875,1837.699951171875,1827.300048828125,1833.4000244140625,0],["1991-10-15",1845.9000244140625,1858.9000244140625,1840.800048828125,1856.9000244140625,0],["1991-10-16",1862.5,1868.199951171875,1859.5999755859375,1863.4000244140625,0],["1991-10-17",1869.800048828125,1869.800048828125,1854.0999755859375,1855.5,0],["1991-10-18",1849.5,1866.0,1848.300048828125,1864.199951171875,0],["1991-10-21",1863.4000244140625,1863.4000244140625,1844.199951171875,1846.0,0],["1991-10-22",1836.4000244140625,1842.300048828125,1832.699951171875,1836.800048828125,0],["1991-10-23",1835.699951171875,1841.800048828125,1826.9000244140625,1830.4000244140625,0],["1991-10-24",1837.300048828125,1841.199951171875,1825.800048828125,1831.5999755859375,0],["1991-10-25",1827.0,1839.199951171875,1825.5999755859375,1834.800048828125,0],["1991-10-28",1836.5999755859375,1852.0999755859375,1835.5,1852.0999755859375,0],["1991-10-29",1861.5999755859375,1863.699951171875,1849.699951171875,1849.800048828125,0],["1991-10-30",1853.0,1863.5,1853.0,1861.800048828125,0],["1991-10-31",1858.300048828125,1862.5,1851.0999755859375,1856.699951171875,0],["1991-11-04",1854.699951171875,1856.9000244140625,1836.0999755859375,1841.5,0],["1991-11-05",1840.0999755859375,1846.9000244140625,1836.9000244140625,1846.9000244140625,0],["1991-11-06",1837.5,1840.4000244140625,1832.0999755859375,1836.0999755859375,0],["1991-11-07",1837.5,1843.0,1835.199951171875,1838.5999755859375,0],["1991-11-08",1845.0999755859375,1858.5,1844.800048828125,1857.5999755859375,0],["1991-11-12",1858.9000244140625,1863.699951171875,1856.699951171875,1858.4000244140625,0],["1991-11-13",1859.300048828125,1859.300048828125,1843.199951171875,1846.800048828125,0],["1991-11-14",1850.5999755859375,1869.5,1850.5999755859375,1868.5,0],["1991-11-15",1871.199951171875,1872.4000244140625,1858.800048828125,1863.199951171875,0],["1991-11-18",1819.4000244140625,1830.199951171875,1804.4000244140625,1808.300048828125,0],["1991-11-19",1812.300048828125,1812.5,1756.0999755859375,1765.0999755859375,0],["1991-11-20",1782.699951171875,1782.699951171875,1756.5,1763.5,0],["1991-11-21",1756.5999755859375,1777.4000244140625,1752.4000244140625,1766.0,0],["1991-11-22",1759.4000244140625,1762.9000244140625,1734.300048828125,1741.300048828125,0],["1991-11-25",1731.5,1749.9000244140625,1731.5,1743.300048828125,0],["1991-11-26",1756.0999755859375,1775.5999755859375,1755.699951171875,1769.0,0],["1991-11-27",1770.699951171875,1772.699951171875,1751.5999755859375,1757.9000244140625,0],["1991-11-28",1761.9000244140625,1761.9000244140625,1749.5,1754.9000244140625,0],["1991-11-29",1754.9000244140625,1761.5,1734.699951171875,1739.699951171875,0],["1991-12-02",1720.0999755859375,1720.0999755859375,1698.300048828125,1708.800048828125,0],["1991-12-03",1719.0,1722.699951171875,1701.300048828125,1722.199951171875,0],["1991-12-04",1725.300048828125,1737.699951171875,1706.300048828125,1713.9000244140625,0],["1991-12-05",1697.699951171875,1704.0999755859375,1686.9000244140625,1703.199951171875,0],["1991-12-06",1703.800048828125,1706.800048828125,1671.0,1685.699951171875,0],["1991-12-09",1673.5999755859375,1674.199951171875,1661.0,1663.4000244140625,0],["1991-12-10",1660.800048828125,1667.199951171875,1630.5999755859375,1636.9000244140625,0],["1991-12-11",1638.5999755859375,1655.199951171875,1618.5999755859375,1645.5999755859375,0],["1991-12-12",1655.0999755859375,1680.0999755859375,1647.300048828125,1671.5999755859375,0],["1991-12-13",1695.0,1696.300048828125,1683.5999755859375,1688.300048828125,0],["1991-12-16",1696.0,1698.5,1683.4000244140625,1696.800048828125,0],["1991-12-17",1698.300048828125,1718.0999755859375,1697.800048828125,1711.699951171875,0],["1991-12-18",1702.0,1709.9000244140625,1696.800048828125,1706.199951171875,0],["1991-12-19",1693.0999755859375,1695.300048828125,1667.199951171875,1684.199951171875,0],["1991-12-20",1657.300048828125,1661.5999755859375,1630.699951171875,1648.5,0],["1991-12-23",1626.0,1633.699951171875,1610.199951171875,1633.5999755859375,0],["1991-12-24",1661.5,1706.199951171875,1655.0999755859375,1699.0999755859375,0],["1991-12-26",1702.699951171875,1729.0,1702.699951171875,1722.5,0],["1991-12-27",1731.0,1736.4000244140625,1708.699951171875,1720.699951171875,0],["1991-12-30",1730.4000244140625,1745.300048828125,1721.5,1741.9000244140625,0],["1991-12-31",1757.800048828125,1787.699951171875,1757.800048828125,1765.699951171875,0],["1992-01-02",1755.300048828125,1765.5,1746.5999755859375,1749.9000244140625,0],["1992-01-03",1760.5,1771.0,1749.0999755859375,1770.300048828125,0],["1992-01-06",1794.0,1802.5,1782.699951171875,1787.5999755859375,0],["1992-01-07",1784.0,1784.0999755859375,1771.800048828125,1778.699951171875,0],["1992-01-08",1763.5,1787.300048828125,1758.0999755859375,1785.5999755859375,0],["1992-01-09",1796.300048828125,1836.5,1789.0999755859375,1833.9000244140625,0],["1992-01-10",1838.5999755859375,1848.0999755859375,1827.9000244140625,1837.4000244140625,0],["1992-01-13",1824.5999755859375,1839.199951171875,1821.9000244140625,1824.300048828125,0],["1992-01-14",1820.699951171875,1846.4000244140625,1820.699951171875,1843.800048828125,0],["1992-01-15",1875.699951171875,1884.5999755859375,1868.0999755859375,1873.5999755859375,0],["1992-01-16",1869.5999755859375,1877.5999755859375,1848.199951171875,1860.199951171875,0],["1992-01-17",1857.4000244140625,1877.300048828125,1853.0,1860.199951171875,0],["1992-01-20",1855.800048828125,1868.0,1850.199951171875,1865.9000244140625,0],["1992-01-21",1875.300048828125,1878.5999755859375,1857.0,1867.9000244140625,0],["1992-01-22",1859.5,1868.0999755859375,1837.0,1841.300048828125,0],["1992-01-23",1847.199951171875,1847.199951171875,1831.800048828125,1838.699951171875,0],["1992-01-24",1823.0999755859375,1851.0,1822.699951171875,1849.9000244140625,0],["1992-01-27",1867.699951171875,1872.5999755859375,1863.5,1869.300048828125,0],["1992-01-28",1867.699951171875,1891.199951171875,1864.0,1890.5999755859375,0],["1992-01-29",1893.199951171875,1893.199951171875,1870.800048828125,1879.5999755859375,0],["1992-01-30",1864.0999755859375,1886.300048828125,1857.0999755859375,1873.9000244140625,0],["1992-01-31",1878.0999755859375,1895.800048828125,1870.199951171875,1875.300048828125,0],["1992-02-03",1869.0999755859375,1875.5,1849.5999755859375,1857.0,0],["1992-02-04",1849.199951171875,1857.0999755859375,1840.300048828125,1856.5,0],["1992-02-05",1863.199951171875,1872.5999755859375,1857.699951171875,1865.800048828125,0],["1992-02-06",1864.800048828125,1874.199951171875,1854.0,1860.5999755859375,0],["1992-02-07",1862.300048828125,1864.5,1857.5,1861.5999755859375,0],["1992-02-10",1856.0999755859375,1869.800048828125,1854.5,1865.5999755859375,0],["1992-02-11",1874.5999755859375,1874.5999755859375,1860.699951171875,1864.0999755859375,0],["1992-02-12",1862.0,1862.0999755859375,1853.9000244140625,1861.5999755859375,0],["1992-02-13",1865.9000244140625,1878.800048828125,1863.800048828125,1876.5,0],["1992-02-14",1869.300048828125,1872.5999755859375,1860.5,1865.0999755859375,0],["1992-02-17",1863.699951171875,1885.800048828125,1862.800048828125,1882.0999755859375,0],["1992-02-18",1891.800048828125,1913.699951171875,1885.4000244140625,1912.199951171875,0],["1992-02-19",1908.0,1920.0,1902.0,1915.4000244140625,0],["1992-02-20",1925.5999755859375,1957.699951171875,1925.300048828125,1951.199951171875,0],["1992-02-21",1953.5,1971.5999755859375,1952.0,1962.4000244140625,0],["1992-02-24",1971.800048828125,1993.4000244140625,1970.5,1976.5,0],["1992-02-25",1977.4000244140625,1991.800048828125,1948.5,1953.5,0],["1992-02-26",1958.199951171875,1981.4000244140625,1955.0999755859375,1981.300048828125,0],["1992-02-27",1995.9000244140625,2004.199951171875,1972.800048828125,1985.0999755859375,0],["1992-02-28",1981.800048828125,1995.5999755859375,1977.199951171875,1983.4000244140625,0],["1992-03-02",1974.800048828125,1981.5,1968.300048828125,1979.699951171875,0],["1992-03-03",1979.0,1990.300048828125,1978.300048828125,1983.800048828125,0],["1992-03-04",1992.199951171875,1996.5,1981.300048828125,1988.0999755859375,0],["1992-03-05",1978.300048828125,1978.300048828125,1968.4000244140625,1973.0,0],["1992-03-06",1966.4000244140625,1972.9000244140625,1961.9000244140625,1966.9000244140625,0],["1992-03-09",1954.0999755859375,1979.5999755859375,1953.9000244140625,1976.300048828125,0],["1992-03-10",1979.5,1997.5999755859375,1978.5999755859375,1993.9000244140625,0],["1992-03-11",1990.5999755859375,1990.5999755859375,1966.0,1968.0,0],["1992-03-12",1959.9000244140625,1959.9000244140625,1936.800048828125,1941.800048828125,0],["1992-03-13",1944.4000244140625,1960.0,1937.0,1947.0999755859375,0],["1992-03-16",1936.0,1936.0,1922.199951171875,1929.199951171875,0],["1992-03-17",1933.699951171875,1945.800048828125,1932.699951171875,1943.5999755859375,0],["1992-03-18",1945.0999755859375,1955.9000244140625,1925.699951171875,1928.199951171875,0],["1992-03-19",1928.0999755859375,1935.300048828125,1916.5,1922.0,0],["1992-03-20",1916.199951171875,1924.9000244140625,1911.0,1919.0999755859375,0],["1992-03-23",1916.0999755859375,1916.0999755859375,1877.800048828125,1884.5999755859375,0],["1992-03-24",1879.4000244140625,1903.5,1877.5,1896.300048828125,0],["1992-03-25",1910.0,1929.300048828125,1906.4000244140625,1928.300048828125,0],["1992-03-26",1930.199951171875,1935.5999755859375,1924.9000244140625,1934.800048828125,0],["1992-03-27",1929.199951171875,1935.0999755859375,1912.5,1923.5,0],["1992-03-30",1911.4000244140625,1945.300048828125,1908.9000244140625,1943.800048828125,0],["1992-03-31",1950.800048828125,1962.199951171875,1940.4000244140625,1942.4000244140625,0],["1992-04-01",1933.4000244140625,1945.300048828125,1919.9000244140625,1928.0999755859375,0],["1992-04-02",1944.699951171875,1947.0,1929.800048828125,1942.0,0],["1992-04-03",1936.9000244140625,1947.4000244140625,1931.199951171875,1942.699951171875,0],["1992-04-06",1948.4000244140625,1978.699951171875,1948.4000244140625,1974.800048828125,0],["1992-04-07",1977.5,1980.0999755859375,1969.0,1975.4000244140625,0],["1992-04-08",1950.0,1954.0999755859375,1901.5,1907.5,0],["1992-04-09",1919.199951171875,1947.199951171875,1899.9000244140625,1943.5999755859375,0],["1992-04-10",1977.699951171875,1986.4000244140625,1965.800048828125,1974.0999755859375,0],["1992-04-13",1964.5999755859375,1974.9000244140625,1952.5999755859375,1963.300048828125,0],["1992-04-14",1966.5,1975.699951171875,1963.199951171875,1972.300048828125,0],["1992-04-15",1987.4000244140625,1995.4000244140625,1982.9000244140625,1990.699951171875,0],["1992-04-16",1996.0,2000.5999755859375,1972.5999755859375,1978.199951171875,0],["1992-04-21",1965.0999755859375,1981.300048828125,1963.699951171875,1980.4000244140625,0],["1992-04-22",1986.0999755859375,1993.800048828125,1979.0,1983.699951171875,0],["1992-04-23",1988.300048828125,1995.199951171875,1973.5,1978.0999755859375,0],["1992-04-24",1987.5999755859375,1995.0,1980.5,1984.9000244140625,0],["1992-04-27",1977.800048828125,1998.5,1973.4000244140625,1995.699951171875,0],["1992-04-28",1995.699951171875,2008.5999755859375,1995.699951171875,2006.5999755859375,0],["1992-04-29",2008.199951171875,2038.800048828125,2008.199951171875,2036.699951171875,0],["1992-04-30",2040.0999755859375,2042.5,2028.300048828125,2031.0999755859375,0],["1992-05-04",2023.699951171875,2047.0999755859375,2023.300048828125,2041.5999755859375,0],["1992-05-05",2051.199951171875,2051.199951171875,2032.800048828125,2046.9000244140625,0],["1992-05-06",2042.199951171875,2054.5,2033.0,2047.199951171875,0],["1992-05-07",2046.0,2066.0,2036.300048828125,2063.39990234375,0],["1992-05-11",2073.300048828125,2080.800048828125,2069.5,2077.5,0],["1992-05-12",2074.300048828125,2074.300048828125,2060.300048828125,2063.60009765625,0],["1992-05-13",2065.0,2073.39990234375,2050.300048828125,2053.199951171875,0],["1992-05-14",2045.800048828125,2049.0,2010.9000244140625,2017.0,0],["1992-05-15",2004.800048828125,2027.5,1995.199951171875,2024.0,0],["1992-05-18",2028.800048828125,2054.0,2028.5999755859375,2051.60009765625,0],["1992-05-19",2050.89990234375,2052.0,2016.199951171875,2023.0999755859375,0],["1992-05-20",2030.5,2042.800048828125,2022.0999755859375,2030.800048828125,0],["1992-05-21",2024.9000244140625,2026.0,2008.800048828125,2016.800048828125,0],["1992-05-22",2023.5,2049.800048828125,2023.5,2045.0999755859375,0],["1992-05-25",2044.5,2051.89990234375,2041.800048828125,2046.300048828125,0],["1992-05-26",2049.39990234375,2054.800048828125,2018.0999755859375,2029.5999755859375,0],["1992-05-27",2021.4000244140625,2023.800048828125,2004.4000244140625,2014.0999755859375,0],["1992-05-29",2017.199951171875,2036.699951171875,2000.699951171875,2033.300048828125,0],["1992-06-01",2027.9000244140625,2027.9000244140625,2006.699951171875,2017.4000244140625,0],["1992-06-02",2024.0999755859375,2035.699951171875,2020.199951171875,2024.9000244140625,0],["1992-06-03",2011.800048828125,2015.4000244140625,1976.0,1992.5999755859375,0],["1992-06-04",1979.0,1996.0999755859375,1972.199951171875,1994.9000244140625,0],["1992-06-05",1987.300048828125,1989.800048828125,1975.0,1981.5999755859375,0],["1992-06-09",1968.4000244140625,1971.699951171875,1957.199951171875,1962.199951171875,0],["1992-06-10",1957.0999755859375,1964.699951171875,1951.5,1953.699951171875,0],["1992-06-11",1936.5,1941.0999755859375,1914.5,1928.800048828125,0],["1992-06-12",1933.0999755859375,1940.699951171875,1920.199951171875,1928.300048828125,0],["1992-06-15",1914.0999755859375,1918.800048828125,1906.9000244140625,1918.0999755859375,0],["1992-06-16",1923.0999755859375,1933.800048828125,1920.699951171875,1931.4000244140625,0],["1992-06-17",1915.199951171875,1915.5999755859375,1908.199951171875,1908.800048828125,0],["1992-06-18",1888.5999755859375,1897.300048828125,1880.5,1891.800048828125,0],["1992-06-19",1901.0999755859375,1925.9000244140625,1898.800048828125,1913.9000244140625,0],["1992-06-22",1889.4000244140625,1896.9000244140625,1881.5999755859375,1885.800048828125,0],["1992-06-23",1892.699951171875,1899.300048828125,1886.699951171875,1895.800048828125,0],["1992-06-24",1903.5,1914.0,1892.699951171875,1899.5999755859375,0],["1992-06-25",1907.699951171875,1923.5999755859375,1907.699951171875,1920.300048828125,0],["1992-06-26",1911.699951171875,1920.0999755859375,1907.5,1915.300048828125,0],["1992-06-29",1915.0,1925.5999755859375,1906.199951171875,1907.300048828125,0],["1992-06-30",1907.699951171875,1915.5999755859375,1883.0999755859375,1900.5999755859375,0],["1992-07-01",1893.0,1894.199951171875,1874.699951171875,1880.9000244140625,0],["1992-07-02",1878.0,1900.5999755859375,1865.699951171875,1873.5,0],["1992-07-03",1866.4000244140625,1886.4000244140625,1863.199951171875,1883.5999755859375,0],["1992-07-06",1871.300048828125,1881.5,1860.4000244140625,1868.5,0],["1992-07-07",1874.300048828125,1881.9000244140625,1863.9000244140625,1879.0999755859375,0],["1992-07-08",1859.0,1863.0,1842.5999755859375,1847.800048828125,0],["1992-07-09",1843.5,1864.300048828125,1843.5,1861.800048828125,0],["1992-07-10",1865.5,1867.5999755859375,1851.0999755859375,1859.4000244140625,0],["1992-07-15",1862.5,1863.199951171875,1843.0,1853.300048828125,0],["1992-07-16",1845.300048828125,1869.199951171875,1845.0,1851.199951171875,0],["1992-07-17",1842.0,1842.699951171875,1798.0999755859375,1801.800048828125,0],["1992-07-20",1777.5999755859375,1788.0999755859375,1735.0,1767.9000244140625,0],["1992-07-21",1775.0,1780.0999755859375,1757.800048828125,1762.699951171875,0],["1992-07-22",1754.4000244140625,1757.4000244140625,1721.5,1727.5,0],["1992-07-23",1737.199951171875,1748.4000244140625,1716.5,1734.5999755859375,0],["1992-07-24",1733.5,1737.699951171875,1715.4000244140625,1734.5999755859375,0],["1992-07-27",1740.0999755859375,1756.5,1734.5,1755.4000244140625,0],["1992-07-28",1757.800048828125,1771.4000244140625,1753.800048828125,1769.0,0],["1992-07-29",1767.699951171875,1805.699951171875,1766.5,1801.5999755859375,0],["1992-07-30",1806.5,1806.5,1776.300048828125,1782.5999755859375,0],["1992-07-31",1781.199951171875,1781.199951171875,1751.0,1754.699951171875,0],["1992-08-03",1755.5,1789.199951171875,1739.5999755859375,1784.4000244140625,0],["1992-08-04",1796.4000244140625,1802.0999755859375,1780.699951171875,1787.5999755859375,0],["1992-08-05",1781.300048828125,1810.4000244140625,1772.0999755859375,1798.0,0],["1992-08-06",1798.199951171875,1809.0,1789.300048828125,1793.800048828125,0],["1992-08-07",1787.5999755859375,1789.800048828125,1771.199951171875,1777.300048828125,0],["1992-08-10",1767.5999755859375,1767.5999755859375,1741.5,1755.199951171875,0],["1992-08-11",1749.5,1756.0,1733.199951171875,1737.800048828125,0],["1992-08-12",1735.800048828125,1746.9000244140625,1725.5,1730.0999755859375,0],["1992-08-13",1718.0999755859375,1732.9000244140625,1712.0999755859375,1722.4000244140625,0],["1992-08-14",1712.4000244140625,1755.800048828125,1711.4000244140625,1753.5,0],["1992-08-17",1767.5999755859375,1767.699951171875,1741.4000244140625,1757.300048828125,0],["1992-08-18",1736.4000244140625,1745.800048828125,1729.5999755859375,1736.699951171875,0],["1992-08-19",1725.0999755859375,1739.5,1722.4000244140625,1734.199951171875,0],["1992-08-20",1735.5999755859375,1741.800048828125,1723.199951171875,1724.199951171875,0],["1992-08-21",1735.0,1756.199951171875,1732.0999755859375,1744.199951171875,0],["1992-08-24",1717.5,1722.699951171875,1680.0999755859375,1689.699951171875,0],["1992-08-25",1698.0999755859375,1700.4000244140625,1640.9000244140625,1667.699951171875,0],["1992-08-26",1679.0,1679.9000244140625,1648.300048828125,1667.800048828125,0],["1992-08-27",1685.9000244140625,1695.699951171875,1673.800048828125,1687.5999755859375,0],["1992-08-28",1682.699951171875,1689.300048828125,1672.0999755859375,1687.5,0],["1992-08-31",1687.4000244140625,1695.5999755859375,1679.0,1684.9000244140625,0],["1992-09-01",1680.300048828125,1680.300048828125,1662.5,1674.199951171875,0],["1992-09-02",1659.800048828125,1711.699951171875,1659.800048828125,1711.4000244140625,0],["1992-09-03",1741.0,1782.199951171875,1738.0999755859375,1780.5,0],["1992-09-04",1803.9000244140625,1803.9000244140625,1751.699951171875,1779.0,0],["1992-09-07",1788.9000244140625,1793.5,1766.4000244140625,1779.300048828125,0],["1992-09-08",1781.5999755859375,1788.300048828125,1761.0,1763.699951171875,0],["1992-09-09",1750.9000244140625,1757.699951171875,1741.5,1756.800048828125,0],["1992-09-10",1759.699951171875,1781.199951171875,1755.199951171875,1774.199951171875,0],["1992-09-11",1790.199951171875,1803.0,1772.199951171875,1802.0,0],["1992-09-14",1864.0,1879.699951171875,1852.699951171875,1873.5999755859375,0],["1992-09-15",1865.800048828125,1869.199951171875,1835.5,1836.199951171875,0],["1992-09-16",1811.199951171875,1865.199951171875,1786.4000244140625,1859.800048828125,0],["1992-09-17",1864.4000244140625,1879.300048828125,1850.9000244140625,1852.699951171875,0],["1992-09-18",1862.300048828125,1893.5999755859375,1858.699951171875,1882.9000244140625,0],["1992-09-21",1869.300048828125,1873.0999755859375,1824.0999755859375,1826.0999755859375,0],["1992-09-22",1812.699951171875,1849.199951171875,1807.9000244140625,1832.800048828125,0],["1992-09-23",1829.5999755859375,1851.699951171875,1810.0,1828.9000244140625,0],["1992-09-24",1839.199951171875,1853.199951171875,1826.5,1829.5,0],["1992-09-25",1840.0999755859375,1853.4000244140625,1823.0999755859375,1843.5,0],["1992-09-28",1812.9000244140625,1821.5999755859375,1758.0,1770.300048828125,0],["1992-09-29",1749.199951171875,1749.5999755859375,1716.199951171875,1731.9000244140625,0],["1992-09-30",1716.9000244140625,1736.800048828125,1697.5999755859375,1736.699951171875,0],["1992-10-01",1758.4000244140625,1758.4000244140625,1719.199951171875,1724.0,0],["1992-10-02",1723.4000244140625,1723.4000244140625,1676.800048828125,1683.300048828125,0],["1992-10-05",1669.300048828125,1669.300048828125,1577.699951171875,1611.0,0],["1992-10-06",1632.0999755859375,1632.0999755859375,1586.0999755859375,1612.5,0],["1992-10-07",1615.300048828125,1663.5,1608.699951171875,1654.199951171875,0],["1992-10-08",1663.800048828125,1683.9000244140625,1663.800048828125,1673.9000244140625,0],["1992-10-09",1689.199951171875,1692.800048828125,1645.300048828125,1657.300048828125,0],["1992-10-12",1641.800048828125,1659.4000244140625,1631.5999755859375,1655.0999755859375,0],["1992-10-13",1667.9000244140625,1685.4000244140625,1657.5999755859375,1685.0999755859375,0],["1992-10-14",1677.800048828125,1679.9000244140625,1661.199951171875,1667.9000244140625,0],["1992-10-15",1657.0,1659.199951171875,1631.9000244140625,1650.0,0],["1992-10-16",1652.0999755859375,1683.699951171875,1650.5999755859375,1664.199951171875,0],["1992-10-19",1664.5999755859375,1692.800048828125,1664.5999755859375,1679.0999755859375,0],["1992-10-20",1705.4000244140625,1740.199951171875,1705.4000244140625,1731.300048828125,0],["1992-10-21",1746.4000244140625,1751.800048828125,1712.0999755859375,1722.199951171875,0],["1992-10-22",1714.5999755859375,1750.4000244140625,1714.5999755859375,1730.699951171875,0],["1992-10-23",1740.300048828125,1770.699951171875,1735.199951171875,1766.4000244140625,0],["1992-10-26",1778.5,1785.4000244140625,1764.0,1770.699951171875,0],["1992-10-27",1766.5999755859375,1782.0999755859375,1754.9000244140625,1774.5,0],["1992-10-28",1763.0999755859375,1763.0999755859375,1730.9000244140625,1749.9000244140625,0],["1992-10-29",1756.199951171875,1756.199951171875,1722.800048828125,1730.9000244140625,0],["1992-10-30",1731.4000244140625,1747.800048828125,1716.9000244140625,1742.4000244140625,0],["1992-11-03",1770.0999755859375,1792.9000244140625,1761.5999755859375,1786.9000244140625,0],["1992-11-04",1788.800048828125,1806.199951171875,1771.9000244140625,1804.0999755859375,0],["1992-11-05",1794.699951171875,1812.0,1791.300048828125,1804.699951171875,0],["1992-11-06",1808.0999755859375,1812.800048828125,1786.9000244140625,1793.5999755859375,0],["1992-11-09",1783.5,1787.5999755859375,1777.0,1786.699951171875,0],["1992-11-10",1783.0,1808.5999755859375,1780.0999755859375,1798.5,0],["1992-11-12",1813.5,1831.199951171875,1809.5999755859375,1821.5,0],["1992-11-13",1808.800048828125,1825.9000244140625,1793.0999755859375,1796.800048828125,0],["1992-11-16",1784.5999755859375,1806.9000244140625,1772.699951171875,1772.699951171875,0],["1992-11-17",1769.699951171875,1774.300048828125,1759.800048828125,1764.4000244140625,0],["1992-11-18",1760.5,1772.199951171875,1747.9000244140625,1759.199951171875,0],["1992-11-19",1761.300048828125,1766.9000244140625,1720.0,1722.300048828125,0],["1992-11-20",1707.0,1730.800048828125,1694.0999755859375,1724.199951171875,0],["1992-11-23",1716.5,1716.5999755859375,1669.0,1674.800048828125,0],["1992-11-24",1669.699951171875,1730.199951171875,1660.4000244140625,1720.5999755859375,0],["1992-11-25",1722.800048828125,1738.800048828125,1705.699951171875,1721.0,0],["1992-11-26",1714.5999755859375,1748.9000244140625,1712.300048828125,1739.699951171875,0],["1992-11-27",1735.5,1755.5999755859375,1726.0999755859375,1749.699951171875,0],["1992-11-30",1743.300048828125,1773.5,1740.0,1771.4000244140625,0],["1992-12-01",1771.9000244140625,1799.5999755859375,1770.800048828125,1792.300048828125,0],["1992-12-02",1776.0999755859375,1800.199951171875,1774.300048828125,1783.300048828125,0],["1992-12-03",1795.5999755859375,1805.4000244140625,1787.300048828125,1799.4000244140625,0],["1992-12-04",1798.0999755859375,1798.699951171875,1775.0999755859375,1781.699951171875,0],["1992-12-07",1778.300048828125,1799.199951171875,1777.699951171875,1788.5999755859375,0],["1992-12-08",1775.5999755859375,1775.5999755859375,1753.4000244140625,1765.9000244140625,0],["1992-12-09",1759.199951171875,1795.199951171875,1751.0,1791.199951171875,0],["1992-12-10",1791.0,1806.5999755859375,1759.300048828125,1769.5,0],["1992-12-11",1748.300048828125,1761.699951171875,1737.5999755859375,1758.699951171875,0],["1992-12-14",1757.800048828125,1759.0,1721.5999755859375,1738.300048828125,0],["1992-12-15",1729.300048828125,1752.0999755859375,1729.300048828125,1744.800048828125,0],["1992-12-16",1733.199951171875,1757.5,1718.4000244140625,1736.699951171875,0],["1992-12-17",1729.699951171875,1736.800048828125,1707.0999755859375,1735.199951171875,0],["1992-12-18",1744.5999755859375,1762.9000244140625,1738.0,1760.0999755859375,0],["1992-12-21",1763.199951171875,1789.800048828125,1763.199951171875,1786.300048828125,0],["1992-12-22",1798.9000244140625,1827.800048828125,1792.9000244140625,1824.4000244140625,0],["1992-12-23",1818.0,1832.300048828125,1814.5999755859375,1821.0999755859375,0],["1992-12-24",1833.5999755859375,1860.800048828125,1833.5999755859375,1854.5999755859375,0],["1992-12-28",1858.4000244140625,1872.4000244140625,1850.5,1857.5,0],["1992-12-29",1858.0,1874.199951171875,1847.4000244140625,1870.300048828125,0],["1992-12-30",1861.0999755859375,1865.0999755859375,1856.699951171875,1858.800048828125,0],["1992-12-31",1857.4000244140625,1859.699951171875,1837.9000244140625,1857.800048828125,0],["1993-01-04",1834.5,1844.4000244140625,1832.0,1843.0999755859375,0],["1993-01-05",1838.5,1853.300048828125,1831.0999755859375,1850.800048828125,0],["1993-01-06",1855.4000244140625,1870.4000244140625,1847.0,1859.5999755859375,0],["1993-01-07",1849.5999755859375,1854.199951171875,1831.9000244140625,1844.5,0],["1993-01-08",1846.199951171875,1859.699951171875,1845.300048828125,1852.5999755859375,0],["1993-01-11",1848.199951171875,1848.199951171875,1810.5999755859375,1814.5999755859375,0],["1993-01-12",1814.5,1822.0999755859375,1792.9000244140625,1796.800048828125,0],["1993-01-13",1780.5999755859375,1791.5999755859375,1776.5999755859375,1782.5,0],["1993-01-14",1795.0999755859375,1818.300048828125,1793.699951171875,1803.5,0],["1993-01-15",1816.699951171875,1832.5,1816.4000244140625,1827.0999755859375,0],["1993-01-18",1826.800048828125,1844.699951171875,1820.5,1837.5,0],["1993-01-19",1827.0,1840.4000244140625,1823.300048828125,1837.699951171875,0],["1993-01-20",1832.800048828125,1835.0,1814.800048828125,1818.800048828125,0],["1993-01-21",1812.5,1816.0,1803.4000244140625,1812.199951171875,0],["1993-01-22",1817.0,1833.5,1817.0,1820.4000244140625,0],["1993-01-25",1813.9000244140625,1813.9000244140625,1774.5999755859375,1779.9000244140625,0],["1993-01-26",1789.699951171875,1811.9000244140625,1775.0999755859375,1792.5999755859375,0],["1993-01-27",1780.9000244140625,1785.5999755859375,1767.4000244140625,1777.4000244140625,0],["1993-01-28",1757.5,1781.300048828125,1755.9000244140625,1780.5999755859375,0],["1993-01-29",1784.0,1801.300048828125,1767.4000244140625,1772.199951171875,0],["1993-02-01",1766.300048828125,1789.9000244140625,1766.300048828125,1785.9000244140625,0],["1993-02-02",1798.5999755859375,1803.4000244140625,1781.300048828125,1787.300048828125,0],["1993-02-03",1797.300048828125,1827.5,1793.800048828125,1824.0999755859375,0],["1993-02-04",1834.699951171875,1869.0,1829.5,1854.4000244140625,0],["1993-02-05",1877.199951171875,1908.9000244140625,1877.199951171875,1908.199951171875,0],["1993-02-08",1905.4000244140625,1915.4000244140625,1891.800048828125,1904.699951171875,0],["1993-02-09",1888.5999755859375,1899.800048828125,1881.300048828125,1894.0999755859375,0],["1993-02-10",1889.5999755859375,1899.0,1880.4000244140625,1893.300048828125,0],["1993-02-11",1901.800048828125,1920.0999755859375,1899.0999755859375,1905.5999755859375,0],["1993-02-12",1891.699951171875,1916.699951171875,1890.5,1912.0,0],["1993-02-15",1908.5,1917.0,1896.5999755859375,1899.5,0],["1993-02-16",1894.5999755859375,1897.699951171875,1862.5,1878.199951171875,0],["1993-02-17",1871.5999755859375,1912.5,1867.4000244140625,1905.0,0],["1993-02-18",1911.4000244140625,1932.5999755859375,1910.300048828125,1926.5,0],["1993-02-19",1923.0999755859375,1949.5999755859375,1915.4000244140625,1937.199951171875,0],["1993-02-22",1949.199951171875,1967.0999755859375,1949.199951171875,1959.199951171875,0],["1993-02-23",1959.4000244140625,1966.199951171875,1938.9000244140625,1944.0999755859375,0],["1993-02-24",1932.5999755859375,1963.699951171875,1927.0,1953.4000244140625,0],["1993-02-25",1960.199951171875,1962.800048828125,1937.5999755859375,1944.5999755859375,0],["1993-02-26",1942.5999755859375,1987.0,1942.5999755859375,1983.699951171875,0],["1993-03-01",2005.199951171875,2020.0,1996.0999755859375,1998.800048828125,0],["1993-03-02",1992.199951171875,2003.800048828125,1987.4000244140625,2001.5,0],["1993-03-03",2007.4000244140625,2012.199951171875,1993.800048828125,1995.199951171875,0],["1993-03-04",1995.199951171875,2007.300048828125,1978.4000244140625,1986.800048828125,0],["1993-03-05",2016.0,2017.199951171875,1979.9000244140625,1995.0999755859375,0],["1993-03-08",2003.699951171875,2009.0,1997.699951171875,2004.300048828125,0],["1993-03-09",2010.0999755859375,2011.5999755859375,1998.800048828125,2009.699951171875,0],["1993-03-10",2015.0999755859375,2015.9000244140625,1992.199951171875,1992.4000244140625,0],["1993-03-11",1993.0,1999.300048828125,1982.5,1988.9000244140625,0],["1993-03-12",1977.199951171875,1980.5,1957.4000244140625,1965.199951171875,0],["1993-03-15",1985.9000244140625,1996.0,1976.5999755859375,1986.0,0],["1993-03-16",1985.4000244140625,1987.5,1974.0999755859375,1975.300048828125,0],["1993-03-17",1976.5999755859375,1980.699951171875,1961.5,1967.300048828125,0],["1993-03-18",1967.0,1997.5,1958.4000244140625,1963.5,0],["1993-03-19",1956.199951171875,1968.699951171875,1947.199951171875,1962.699951171875,0],["1993-03-22",1956.0,1956.300048828125,1927.199951171875,1939.300048828125,0],["1993-03-23",1946.800048828125,1959.5999755859375,1941.0,1952.199951171875,0],["1993-03-24",1946.0999755859375,1957.4000244140625,1933.5999755859375,1954.5999755859375,0],["1993-03-25",1977.5,2009.5999755859375,1976.5,2001.4000244140625,0],["1993-03-26",2018.0,2038.300048828125,2018.0,2025.800048828125,0],["1993-03-29",2041.199951171875,2045.300048828125,2013.300048828125,2033.9000244140625,0],["1993-03-30",2049.699951171875,2050.10009765625,2035.9000244140625,2035.9000244140625,0],["1993-03-31",2035.5999755859375,2035.5999755859375,2020.0,2031.4000244140625,0],["1993-04-01",2023.199951171875,2027.0,1999.4000244140625,2005.9000244140625,0],["1993-04-02",1999.0,2005.0999755859375,1984.0,1990.800048828125,0],["1993-04-05",1982.199951171875,1990.5,1966.9000244140625,1974.699951171875,0],["1993-04-06",1984.0,1998.699951171875,1979.800048828125,1995.300048828125,0],["1993-04-07",2005.199951171875,2007.5999755859375,1974.300048828125,1984.0,0],["1993-04-08",1992.0,2010.199951171875,1980.800048828125,1986.9000244140625,0],["1993-04-13",2001.800048828125,2021.5999755859375,2000.0999755859375,2018.0999755859375,0],["1993-04-14",2014.699951171875,2022.4000244140625,2010.300048828125,2015.4000244140625,0],["1993-04-15",2013.800048828125,2017.0999755859375,1981.9000244140625,1988.5999755859375,0],["1993-04-16",1986.4000244140625,1997.199951171875,1977.199951171875,1986.699951171875,0],["1993-04-19",1996.0999755859375,1997.300048828125,1964.4000244140625,1968.9000244140625,0],["1993-04-20",1964.0999755859375,1971.9000244140625,1940.300048828125,1949.300048828125,0],["1993-04-21",1947.9000244140625,1958.5999755859375,1927.0999755859375,1931.9000244140625,0],["1993-04-22",1934.199951171875,1955.0999755859375,1926.199951171875,1944.5,0],["1993-04-23",1942.9000244140625,1946.0,1900.800048828125,1916.5999755859375,0],["1993-04-26",1920.5,1932.5999755859375,1904.4000244140625,1911.5999755859375,0],["1993-04-27",1926.699951171875,1927.5999755859375,1899.199951171875,1927.4000244140625,0],["1993-04-28",1934.300048828125,1950.5999755859375,1924.0999755859375,1942.5,0],["1993-04-29",1932.0,1936.199951171875,1914.5,1920.5999755859375,0],["1993-04-30",1913.4000244140625,1939.0,1902.9000244140625,1939.0,0],["1993-05-03",1925.300048828125,1939.4000244140625,1925.300048828125,1937.0,0],["1993-05-04",1941.0,1943.0999755859375,1914.9000244140625,1923.5999755859375,0],["1993-05-05",1926.699951171875,1931.300048828125,1915.5999755859375,1926.300048828125,0],["1993-05-06",1917.4000244140625,1936.5,1914.5,1920.5,0],["1993-05-07",1915.4000244140625,1917.800048828125,1865.9000244140625,1878.5999755859375,0],["1993-05-10",1869.5999755859375,1878.699951171875,1853.199951171875,1877.199951171875,0],["1993-05-11",1871.0,1871.0,1846.5999755859375,1854.5,0],["1993-05-12",1859.0999755859375,1876.5999755859375,1854.0,1872.699951171875,0],["1993-05-13",1883.5,1890.800048828125,1868.800048828125,1879.9000244140625,0],["1993-05-14",1866.0,1866.0,1845.199951171875,1851.699951171875,0],["1993-05-17",1846.300048828125,1846.300048828125,1821.300048828125,1835.699951171875,0],["1993-05-18",1840.199951171875,1861.0,1839.199951171875,1846.4000244140625,0],["1993-05-19",1844.9000244140625,1853.0,1823.699951171875,1836.800048828125,0],["1993-05-24",1841.199951171875,1865.5,1833.300048828125,1861.4000244140625,0],["1993-05-25",1871.9000244140625,1894.4000244140625,1870.5999755859375,1891.0999755859375,0],["1993-05-26",1895.800048828125,1904.800048828125,1884.0,1890.4000244140625,0],["1993-05-27",1904.9000244140625,1915.699951171875,1892.199951171875,1904.5999755859375,0],["1993-05-28",1895.5999755859375,1910.199951171875,1877.5,1888.699951171875,0],["1993-06-01",1870.800048828125,1876.300048828125,1859.0999755859375,1872.800048828125,0],["1993-06-02",1876.800048828125,1881.5,1863.9000244140625,1875.800048828125,0],["1993-06-03",1874.0999755859375,1874.0999755859375,1864.0999755859375,1867.9000244140625,0],["1993-06-04",1872.0,1877.5999755859375,1858.0999755859375,1859.699951171875,0],["1993-06-07",1853.300048828125,1894.4000244140625,1853.300048828125,1887.9000244140625,0],["1993-06-08",1898.5999755859375,1904.5999755859375,1890.699951171875,1893.699951171875,0],["1993-06-09",1893.5999755859375,1920.4000244140625,1888.300048828125,1915.199951171875,0],["1993-06-10",1916.699951171875,1926.300048828125,1907.0,1911.199951171875,0],["1993-06-11",1905.699951171875,1923.0999755859375,1898.699951171875,1920.4000244140625,0],["1993-06-14",1923.5999755859375,1928.699951171875,1912.199951171875,1916.800048828125,0],["1993-06-15",1900.4000244140625,1909.800048828125,1897.0999755859375,1897.9000244140625,0],["1993-06-16",1894.4000244140625,1922.4000244140625,1890.699951171875,1918.800048828125,0],["1993-06-17",1920.199951171875,1922.0999755859375,1899.0,1900.300048828125,0],["1993-06-18",1902.0,1914.699951171875,1897.800048828125,1910.300048828125,0],["1993-06-21",1903.199951171875,1933.9000244140625,1901.5999755859375,1929.199951171875,0],["1993-06-22",1937.4000244140625,1947.0999755859375,1929.5999755859375,1935.300048828125,0],["1993-06-23",1934.300048828125,1944.9000244140625,1930.4000244140625,1942.4000244140625,0],["1993-06-24",1959.800048828125,1971.0,1948.300048828125,1963.300048828125,0],["1993-06-25",1946.199951171875,1964.4000244140625,1941.9000244140625,1960.800048828125,0],["1993-06-28",1967.5999755859375,1994.300048828125,1962.4000244140625,1991.0,0],["1993-06-29",1992.5,1992.5,1975.0999755859375,1977.5,0],["1993-06-30",1970.5999755859375,1976.5,1964.5999755859375,1971.9000244140625,0],["1993-07-01",1982.699951171875,1994.5,1953.300048828125,1960.199951171875,0],["1993-07-02",1953.800048828125,1959.4000244140625,1925.800048828125,1941.199951171875,0],["1993-07-05",1922.800048828125,1927.800048828125,1909.800048828125,1925.4000244140625,0],["1993-07-06",1934.5,1945.199951171875,1930.0,1935.0999755859375,0],["1993-07-07",1936.0,1945.800048828125,1920.4000244140625,1943.699951171875,0],["1993-07-08",1949.5,1989.5999755859375,1939.0999755859375,1980.4000244140625,0],["1993-07-09",1997.0999755859375,1997.0999755859375,1966.5,1985.699951171875,0],["1993-07-12",1979.0,1996.0,1963.0,1992.199951171875,0],["1993-07-13",1991.0999755859375,2003.300048828125,1987.4000244140625,1991.199951171875,0],["1993-07-15",1992.4000244140625,1992.5999755859375,1953.699951171875,1963.0999755859375,0],["1993-07-16",1964.0,1982.5,1952.4000244140625,1974.9000244140625,0],["1993-07-19",1977.199951171875,1984.199951171875,1966.300048828125,1981.699951171875,0],["1993-07-20",1983.0999755859375,1986.699951171875,1964.199951171875,1968.4000244140625,0],["1993-07-21",1967.5999755859375,1967.699951171875,1939.9000244140625,1947.5,0],["1993-07-22",1945.699951171875,1967.800048828125,1932.4000244140625,1965.699951171875,0],["1993-07-23",1973.0,1999.0,1966.199951171875,1995.0,0],["1993-07-26",2001.0999755859375,2017.0,2001.0999755859375,2006.199951171875,0],["1993-07-27",2006.199951171875,2009.4000244140625,1993.800048828125,1998.0999755859375,0],["1993-07-28",2005.4000244140625,2006.800048828125,1977.800048828125,1989.5,0],["1993-07-29",1981.800048828125,2044.0,1981.5999755859375,2036.0,0],["1993-07-30",2060.800048828125,2099.10009765625,2053.60009765625,2085.89990234375,0],["1993-08-02",2131.199951171875,2135.699951171875,2118.0,2129.0,0],["1993-08-03",2110.5,2121.699951171875,2100.10009765625,2110.60009765625,0],["1993-08-04",2117.10009765625,2126.10009765625,2091.800048828125,2101.39990234375,0],["1993-08-05",2097.300048828125,2120.89990234375,2085.800048828125,2115.300048828125,0],["1993-08-06",2124.89990234375,2150.699951171875,2122.699951171875,2149.800048828125,0],["1993-08-09",2141.10009765625,2142.5,2132.0,2138.5,0],["1993-08-10",2134.5,2146.699951171875,2124.0,2139.800048828125,0],["1993-08-11",2145.199951171875,2171.10009765625,2143.199951171875,2167.39990234375,0],["1993-08-12",2170.300048828125,2179.0,2156.5,2161.89990234375,0],["1993-08-13",2140.199951171875,2153.39990234375,2136.89990234375,2148.0,0],["1993-08-17",2133.39990234375,2141.89990234375,2122.89990234375,2136.300048828125,0],["1993-08-18",2142.10009765625,2167.5,2139.800048828125,2160.800048828125,0],["1993-08-19",2165.199951171875,2171.800048828125,2131.10009765625,2139.199951171875,0],["1993-08-20",2129.60009765625,2130.699951171875,2111.10009765625,2128.199951171875,0],["1993-08-23",2119.89990234375,2121.5,2103.300048828125,2111.39990234375,0],["1993-08-24",2120.0,2130.5,2114.89990234375,2123.39990234375,0],["1993-08-25",2150.199951171875,2165.60009765625,2149.0,2159.300048828125,0],["1993-08-26",2156.300048828125,2181.0,2144.199951171875,2173.60009765625,0],["1993-08-27",2182.89990234375,2198.89990234375,2173.10009765625,2183.89990234375,0],["1993-08-30",2182.10009765625,2206.5,2180.5,2205.699951171875,0],["1993-08-31",2210.699951171875,2222.89990234375,2197.800048828125,2216.5,0],["1993-09-01",2205.10009765625,2207.60009765625,2185.199951171875,2191.89990234375,0],["1993-09-02",2175.300048828125,2192.699951171875,2170.39990234375,2185.10009765625,0],["1993-09-03",2181.199951171875,2185.39990234375,2150.0,2156.10009765625,0],["1993-09-06",2143.300048828125,2159.300048828125,2134.300048828125,2158.0,0],["1993-09-07",2161.89990234375,2163.10009765625,2137.300048828125,2137.300048828125,0],["1993-09-08",2132.10009765625,2141.5,2123.39990234375,2129.39990234375,0],["1993-09-09",2128.699951171875,2146.800048828125,2099.60009765625,2108.800048828125,0],["1993-09-10",2112.0,2117.699951171875,2094.699951171875,2108.39990234375,0],["1993-09-13",2116.0,2123.39990234375,2098.39990234375,2119.10009765625,0],["1993-09-14",2125.699951171875,2141.5,2121.0,2134.10009765625,0],["1993-09-15",2132.699951171875,2132.699951171875,2075.199951171875,2078.5,0],["1993-09-16",2082.5,2086.699951171875,2058.0,2075.60009765625,0],["1993-09-17",2081.800048828125,2100.5,2078.39990234375,2099.5,0],["1993-09-20",2111.800048828125,2111.800048828125,2084.10009765625,2107.39990234375,0],["1993-09-21",2099.199951171875,2103.199951171875,2084.89990234375,2094.39990234375,0],["1993-09-22",2064.800048828125,2089.0,2059.60009765625,2080.0,0],["1993-09-23",2086.0,2091.699951171875,2052.0,2057.5,0],["1993-09-24",2074.199951171875,2098.39990234375,2069.699951171875,2092.60009765625,0],["1993-09-27",2105.0,2117.800048828125,2105.0,2108.60009765625,0],["1993-09-28",2112.60009765625,2128.800048828125,2112.5,2120.0,0],["1993-09-29",2112.89990234375,2134.10009765625,2111.10009765625,2126.800048828125,0],["1993-09-30",2128.60009765625,2131.5,2110.60009765625,2114.60009765625,0],["1993-10-01",2114.39990234375,2124.89990234375,2106.300048828125,2116.699951171875,0],["1993-10-04",2112.699951171875,2133.699951171875,2110.39990234375,2128.699951171875,0],["1993-10-05",2142.800048828125,2161.699951171875,2142.800048828125,2158.800048828125,0],["1993-10-06",2169.800048828125,2179.10009765625,2156.300048828125,2164.5,0],["1993-10-07",2159.10009765625,2164.300048828125,2142.699951171875,2147.39990234375,0],["1993-10-08",2141.0,2163.0,2137.89990234375,2156.39990234375,0],["1993-10-11",2156.39990234375,2161.0,2135.800048828125,2138.699951171875,0],["1993-10-12",2141.89990234375,2143.800048828125,2120.10009765625,2126.89990234375,0],["1993-10-13",2128.60009765625,2144.5,2120.10009765625,2127.300048828125,0],["1993-10-14",2117.89990234375,2117.89990234375,2102.800048828125,2113.89990234375,0],["1993-10-15",2123.10009765625,2143.5,2119.699951171875,2139.300048828125,0],["1993-10-18",2147.89990234375,2162.199951171875,2139.300048828125,2145.0,0],["1993-10-19",2144.699951171875,2150.800048828125,2137.300048828125,2147.300048828125,0],["1993-10-20",2151.39990234375,2157.5,2144.5,2149.699951171875,0],["1993-10-21",2146.300048828125,2205.10009765625,2142.5,2199.699951171875,0],["1993-10-22",2206.60009765625,2239.0,2204.39990234375,2231.89990234375,0],["1993-10-25",2224.800048828125,2240.199951171875,2223.39990234375,2227.699951171875,0],["1993-10-26",2225.800048828125,2235.39990234375,2209.199951171875,2210.39990234375,0],["1993-10-27",2204.39990234375,2211.199951171875,2186.199951171875,2192.0,0],["1993-10-28",2183.0,2200.0,2167.800048828125,2196.0,0],["1993-10-29",2206.0,2212.10009765625,2175.39990234375,2182.0,0],["1993-11-02",2174.300048828125,2191.800048828125,2165.10009765625,2169.699951171875,0],["1993-11-03",2174.39990234375,2178.0,2162.60009765625,2171.199951171875,0],["1993-11-04",2147.699951171875,2154.699951171875,2131.5,2136.0,0],["1993-11-05",2111.10009765625,2111.10009765625,2068.300048828125,2081.0,0],["1993-11-08",2096.300048828125,2097.5,2073.199951171875,2084.800048828125,0],["1993-11-09",2096.60009765625,2118.0,2092.699951171875,2112.89990234375,0],["1993-11-10",2109.699951171875,2114.10009765625,2073.5,2087.300048828125,0],["1993-11-12",2069.300048828125,2100.800048828125,2069.300048828125,2096.89990234375,0],["1993-11-15",2112.10009765625,2128.89990234375,2106.60009765625,2117.89990234375,0],["1993-11-16",2127.199951171875,2148.10009765625,2103.10009765625,2115.89990234375,0],["1993-11-17",2137.800048828125,2156.10009765625,2131.199951171875,2148.0,0],["1993-11-18",2161.300048828125,2171.89990234375,2142.89990234375,2149.699951171875,0],["1993-11-19",2141.800048828125,2153.60009765625,2132.699951171875,2145.199951171875,0],["1993-11-22",2105.699951171875,2108.699951171875,2082.60009765625,2082.60009765625,0],["1993-11-23",2071.5,2094.10009765625,2059.5,2071.5,0],["1993-11-24",2094.39990234375,2095.699951171875,2056.89990234375,2070.60009765625,0],["1993-11-25",2071.5,2121.300048828125,2057.39990234375,2118.39990234375,0],["1993-11-26",2131.60009765625,2136.800048828125,2118.0,2120.60009765625,0],["1993-11-29",2111.0,2125.39990234375,2105.800048828125,2119.300048828125,0],["1993-11-30",2114.0,2122.89990234375,2096.699951171875,2110.10009765625,0],["1993-12-01",2118.60009765625,2157.60009765625,2112.60009765625,2154.0,0],["1993-12-02",2169.39990234375,2170.5,2146.89990234375,2160.5,0],["1993-12-03",2162.199951171875,2193.699951171875,2149.60009765625,2188.39990234375,0],["1993-12-06",2189.800048828125,2195.699951171875,2181.10009765625,2186.699951171875,0],["1993-12-07",2182.5,2185.800048828125,2167.699951171875,2176.10009765625,0],["1993-12-08",2175.199951171875,2208.699951171875,2174.699951171875,2205.300048828125,0],["1993-12-09",2224.39990234375,2224.39990234375,2199.89990234375,2211.39990234375,0],["1993-12-10",2203.5,2212.199951171875,2196.800048828125,2198.10009765625,0],["1993-12-13",2197.5,2207.5,2181.5,2196.300048828125,0],["1993-12-14",2203.199951171875,2220.699951171875,2154.39990234375,2156.5,0],["1993-12-15",2180.199951171875,2180.199951171875,2137.39990234375,2162.60009765625,0],["1993-12-16",2179.0,2179.0,2151.300048828125,2160.300048828125,0],["1993-12-17",2177.10009765625,2199.199951171875,2167.699951171875,2196.39990234375,0],["1993-12-20",2201.0,2223.699951171875,2201.0,2223.5,0],["1993-12-21",2228.199951171875,2230.10009765625,2208.5,2215.89990234375,0],["1993-12-22",2212.699951171875,2228.60009765625,2211.699951171875,2225.800048828125,0],["1993-12-23",2233.60009765625,2245.5,2228.300048828125,2243.0,0],["1993-12-24",2247.0,2256.300048828125,2229.89990234375,2251.5,0],["1993-12-27",2270.89990234375,2284.199951171875,2261.39990234375,2276.60009765625,0],["1993-12-28",2279.800048828125,2284.199951171875,2257.300048828125,2264.60009765625,0],["1993-12-29",2262.89990234375,2289.5,2261.0,2281.89990234375,0],["1993-12-30",2277.800048828125,2284.199951171875,2271.300048828125,2281.199951171875,0],["1993-12-31",2280.5,2281.199951171875,2259.0,2268.199951171875,0],["1994-01-03",2263.0,2300.10009765625,2259.89990234375,2290.60009765625,0],["1994-01-04",2273.39990234375,2276.60009765625,2259.89990234375,2274.300048828125,0],["1994-01-05",2277.39990234375,2284.199951171875,2244.699951171875,2249.60009765625,0],["1994-01-06",2244.5,2276.0,2240.199951171875,2275.10009765625,0],["1994-01-07",2272.60009765625,2308.5,2258.10009765625,2307.60009765625,0],["1994-01-10",2307.39990234375,2321.300048828125,2301.800048828125,2317.300048828125,0],["1994-01-11",2321.10009765625,2349.199951171875,2318.800048828125,2331.300048828125,0],["1994-01-12",2311.5,2312.0,2281.199951171875,2281.89990234375,0],["1994-01-13",2279.300048828125,2284.0,2249.199951171875,2252.199951171875,0],["1994-01-14",2261.10009765625,2279.300048828125,2243.699951171875,2262.300048828125,0],["1994-01-17",2275.39990234375,2276.89990234375,2230.10009765625,2234.800048828125,0],["1994-01-18",2237.60009765625,2249.39990234375,2217.800048828125,2247.39990234375,0],["1994-01-19",2263.39990234375,2286.0,2255.199951171875,2274.699951171875,0],["1994-01-20",2275.699951171875,2279.199951171875,2246.89990234375,2257.800048828125,0],["1994-01-21",2249.60009765625,2261.199951171875,2236.5,2244.0,0],["1994-01-24",2235.39990234375,2274.89990234375,2220.0,2274.5,0],["1994-01-25",2288.89990234375,2298.300048828125,2271.39990234375,2278.300048828125,0],["1994-01-26",2269.89990234375,2288.60009765625,2265.699951171875,2282.39990234375,0],["1994-01-27",2289.699951171875,2299.5,2272.800048828125,2281.0,0],["1994-01-28",2281.60009765625,2316.199951171875,2268.89990234375,2313.199951171875,0],["1994-01-31",2327.39990234375,2339.39990234375,2322.89990234375,2334.39990234375,0],["1994-02-01",2339.10009765625,2344.60009765625,2317.699951171875,2331.300048828125,0],["1994-02-02",2328.10009765625,2361.0,2328.10009765625,2355.89990234375,0],["1994-02-03",2354.39990234375,2355.0,2314.0,2322.0,0],["1994-02-04",2312.5,2340.0,2310.0,2329.199951171875,0],["1994-02-07",2271.699951171875,2294.39990234375,2258.60009765625,2287.10009765625,0],["1994-02-08",2302.10009765625,2318.199951171875,2291.39990234375,2299.89990234375,0],["1994-02-09",2283.5,2305.699951171875,2273.699951171875,2302.10009765625,0],["1994-02-10",2309.5,2311.300048828125,2280.800048828125,2296.800048828125,0],["1994-02-11",2277.39990234375,2283.89990234375,2251.800048828125,2275.10009765625,0],["1994-02-14",2281.60009765625,2281.60009765625,2238.39990234375,2281.60009765625,0],["1994-02-15",2244.699951171875,2264.60009765625,2229.10009765625,2258.0,0],["1994-02-16",2255.39990234375,2264.300048828125,2243.300048828125,2258.0,0],["1994-02-17",2257.199951171875,2305.60009765625,2238.800048828125,2281.199951171875,0],["1994-02-18",2267.10009765625,2280.699951171875,2247.199951171875,2251.800048828125,0],["1994-02-21",2230.10009765625,2241.300048828125,2211.300048828125,2215.199951171875,0],["1994-02-22",2226.5,2233.800048828125,2209.10009765625,2226.699951171875,0],["1994-02-23",2251.60009765625,2257.300048828125,2241.199951171875,2252.0,0],["1994-02-24",2245.5,2245.5,2178.199951171875,2208.300048828125,0],["1994-02-25",2195.60009765625,2217.300048828125,2189.199951171875,2199.0,0],["1994-02-28",2223.0,2239.39990234375,2214.800048828125,2238.10009765625,0],["1994-03-01",2241.699951171875,2241.699951171875,2176.5,2183.10009765625,0],["1994-03-02",2164.699951171875,2169.199951171875,2079.89990234375,2144.699951171875,0],["1994-03-04",2166.10009765625,2178.699951171875,2155.89990234375,2178.699951171875,0],["1994-03-07",2199.10009765625,2225.5,2196.699951171875,2219.89990234375,0],["1994-03-08",2216.800048828125,2224.89990234375,2206.300048828125,2216.39990234375,0],["1994-03-09",2211.800048828125,2213.89990234375,2191.60009765625,2199.699951171875,0],["1994-03-10",2209.0,2217.60009765625,2180.800048828125,2184.60009765625,0],["1994-03-11",2177.300048828125,2184.800048828125,2164.5,2175.0,0],["1994-03-14",2196.800048828125,2217.89990234375,2196.800048828125,2215.0,0],["1994-03-15",2225.89990234375,2258.5,2221.89990234375,2258.5,0],["1994-03-16",2251.89990234375,2256.199951171875,2236.39990234375,2242.699951171875,0],["1994-03-17",2260.60009765625,2260.60009765625,2235.60009765625,2247.800048828125,0],["1994-03-18",2238.699951171875,2238.699951171875,2201.5,2221.300048828125,0],["1994-03-21",2205.60009765625,2212.89990234375,2193.800048828125,2202.699951171875,0],["1994-03-22",2210.199951171875,2222.5,2196.10009765625,2200.699951171875,0],["1994-03-23",2221.800048828125,2225.199951171875,2197.699951171875,2200.199951171875,0],["1994-03-24",2187.0,2199.0,2152.60009765625,2152.60009765625,0],["1994-03-25",2162.0,2171.0,2113.60009765625,2136.60009765625,0],["1994-03-28",2136.39990234375,2165.800048828125,2129.60009765625,2144.5,0],["1994-03-29",2151.10009765625,2155.60009765625,2120.10009765625,2123.39990234375,0],["1994-03-30",2097.60009765625,2106.10009765625,2079.60009765625,2083.89990234375,0],["1994-03-31",2075.0,2109.199951171875,2069.39990234375,2081.89990234375,0],["1994-04-05",2067.800048828125,2103.300048828125,2057.199951171875,2100.300048828125,0],["1994-04-06",2121.39990234375,2139.60009765625,2114.10009765625,2128.199951171875,0],["1994-04-07",2129.800048828125,2146.89990234375,2112.800048828125,2119.60009765625,0],["1994-04-08",2125.300048828125,2129.5,2105.39990234375,2114.800048828125,0],["1994-04-11",2125.10009765625,2151.5,2123.5,2145.300048828125,0],["1994-04-12",2149.60009765625,2162.0,2145.199951171875,2148.60009765625,0],["1994-04-13",2149.699951171875,2158.10009765625,2140.89990234375,2152.39990234375,0],["1994-04-14",2148.89990234375,2150.300048828125,2123.699951171875,2139.10009765625,0],["1994-04-15",2145.699951171875,2159.60009765625,2130.39990234375,2159.60009765625,0],["1994-04-18",2162.5,2188.60009765625,2155.60009765625,2160.10009765625,0],["1994-04-19",2147.300048828125,2164.699951171875,2117.5,2136.0,0],["1994-04-20",2140.60009765625,2142.199951171875,2094.5,2102.699951171875,0],["1994-04-21",2098.300048828125,2108.89990234375,2079.300048828125,2092.0,0],["1994-04-22",2112.699951171875,2136.10009765625,2109.5,2135.199951171875,0],["1994-04-25",2133.10009765625,2133.699951171875,2097.199951171875,2116.300048828125,0],["1994-04-26",2133.60009765625,2138.60009765625,2119.89990234375,2130.89990234375,0],["1994-04-27",2145.39990234375,2154.60009765625,2143.800048828125,2147.300048828125,0],["1994-04-28",2146.89990234375,2172.199951171875,2146.89990234375,2150.300048828125,0],["1994-04-29",2144.5,2172.39990234375,2140.699951171875,2166.0,0],["1994-05-02",2178.10009765625,2197.800048828125,2178.10009765625,2186.199951171875,0],["1994-05-03",2186.89990234375,2187.800048828125,2174.199951171875,2179.0,0],["1994-05-04",2169.800048828125,2169.800048828125,2136.199951171875,2141.60009765625,0],["1994-05-05",2133.199951171875,2164.39990234375,2131.800048828125,2162.60009765625,0],["1994-05-06",2166.5,2166.5,2127.60009765625,2158.199951171875,0],["1994-05-09",2136.800048828125,2143.5,2123.5,2139.39990234375,0],["1994-05-10",2137.0,2170.5,2137.0,2165.0,0],["1994-05-11",2176.60009765625,2182.0,2158.39990234375,2176.699951171875,0],["1994-05-13",2182.39990234375,2206.199951171875,2181.89990234375,2187.0,0],["1994-05-16",2196.89990234375,2204.10009765625,2183.199951171875,2187.800048828125,0],["1994-05-17",2177.800048828125,2198.0,2176.60009765625,2195.199951171875,0],["1994-05-18",2212.0,2217.699951171875,2175.0,2184.0,0],["1994-05-19",2176.10009765625,2183.199951171875,2165.39990234375,2165.39990234375,0],["1994-05-20",2163.800048828125,2171.39990234375,2146.800048828125,2155.39990234375,0],["1994-05-24",2141.300048828125,2142.5,2118.800048828125,2133.300048828125,0],["1994-05-25",2140.300048828125,2141.89990234375,2078.10009765625,2084.39990234375,0],["1994-05-26",2078.300048828125,2096.5,2078.300048828125,2091.89990234375,0],["1994-05-27",2098.0,2102.300048828125,2038.800048828125,2050.699951171875,0],["1994-05-30",2062.800048828125,2065.10009765625,2042.800048828125,2052.5,0],["1994-05-31",2034.5999755859375,2035.699951171875,2013.5999755859375,2029.9000244140625,0],["1994-06-01",2043.4000244140625,2043.9000244140625,1972.199951171875,1979.699951171875,0],["1994-06-02",1987.5,2010.4000244140625,1979.800048828125,2007.4000244140625,0],["1994-06-03",2008.9000244140625,2044.800048828125,2001.4000244140625,2041.699951171875,0],["1994-06-06",2042.5999755859375,2051.300048828125,2031.0,2037.199951171875,0],["1994-06-07",2027.300048828125,2032.699951171875,2008.4000244140625,2023.699951171875,0],["1994-06-08",2024.0999755859375,2060.39990234375,2020.699951171875,2046.800048828125,0],["1994-06-09",2044.800048828125,2046.300048828125,2011.5,2028.4000244140625,0],["1994-06-10",2031.9000244140625,2040.0999755859375,2017.4000244140625,2020.699951171875,0],["1994-06-13",2010.4000244140625,2010.4000244140625,1969.0999755859375,1977.699951171875,0],["1994-06-14",1956.5,1997.5,1956.5,1992.0,0],["1994-06-15",1985.300048828125,1988.4000244140625,1954.0999755859375,1966.4000244140625,0],["1994-06-16",1951.0,1951.5999755859375,1931.800048828125,1942.800048828125,0],["1994-06-17",1965.300048828125,1967.0,1932.4000244140625,1936.0,0],["1994-06-20",1909.0999755859375,1914.4000244140625,1856.300048828125,1903.0,0],["1994-06-21",1893.800048828125,1912.0,1878.9000244140625,1890.800048828125,0],["1994-06-22",1895.9000244140625,1922.9000244140625,1895.9000244140625,1917.0,0],["1994-06-23",1937.699951171875,1953.0999755859375,1908.300048828125,1939.0,0],["1994-06-24",1917.4000244140625,1938.199951171875,1896.5,1907.0,0],["1994-06-27",1883.800048828125,1920.5999755859375,1870.5999755859375,1911.5999755859375,0],["1994-06-28",1944.300048828125,1945.4000244140625,1924.0,1925.800048828125,0],["1994-06-29",1925.300048828125,1941.4000244140625,1923.9000244140625,1936.300048828125,0],["1994-06-30",1955.699951171875,1955.699951171875,1885.699951171875,1892.0,0],["1994-07-01",1899.300048828125,1899.300048828125,1859.5,1872.9000244140625,0],["1994-07-04",1873.9000244140625,1906.5999755859375,1866.199951171875,1866.199951171875,0],["1994-07-05",1876.199951171875,1886.199951171875,1854.800048828125,1878.699951171875,0],["1994-07-06",1894.5,1900.0999755859375,1874.4000244140625,1889.0,0],["1994-07-07",1893.9000244140625,1931.300048828125,1893.9000244140625,1920.800048828125,0],["1994-07-08",1914.4000244140625,1929.0999755859375,1902.800048828125,1920.800048828125,0],["1994-07-11",1927.9000244140625,1958.0999755859375,1927.9000244140625,1949.800048828125,0],["1994-07-12",1955.5,1955.5,1929.5,1942.0999755859375,0],["1994-07-13",1952.0,1974.5999755859375,1948.5,1974.5999755859375,0],["1994-07-18",1991.4000244140625,2030.4000244140625,1987.300048828125,2025.0999755859375,0],["1994-07-19",2029.0999755859375,2060.0,2017.5999755859375,2052.300048828125,0],["1994-07-20",2048.699951171875,2064.89990234375,2027.300048828125,2043.699951171875,0],["1994-07-21",2029.0999755859375,2058.800048828125,2023.0999755859375,2053.800048828125,0],["1994-07-22",2064.89990234375,2074.800048828125,2041.4000244140625,2041.4000244140625,0],["1994-07-25",2046.699951171875,2071.300048828125,2038.0,2059.800048828125,0],["1994-07-26",2058.89990234375,2092.699951171875,2054.199951171875,2076.800048828125,0],["1994-07-27",2068.699951171875,2070.89990234375,2054.699951171875,2055.699951171875,0],["1994-07-28",2046.5999755859375,2057.10009765625,2039.199951171875,2053.39990234375,0],["1994-07-29",2067.300048828125,2080.10009765625,2059.39990234375,2075.0,0],["1994-08-01",2077.199951171875,2083.0,2064.699951171875,2069.60009765625,0],["1994-08-02",2090.60009765625,2122.39990234375,2087.89990234375,2117.199951171875,0],["1994-08-03",2110.199951171875,2125.5,2103.800048828125,2115.0,0],["1994-08-04",2120.699951171875,2123.10009765625,2089.699951171875,2096.5,0],["1994-08-05",2096.0,2114.800048828125,2089.699951171875,2107.10009765625,0],["1994-08-08",2098.0,2109.39990234375,2090.800048828125,2106.300048828125,0],["1994-08-09",2097.5,2099.89990234375,2072.39990234375,2074.5,0],["1994-08-10",2079.699951171875,2080.39990234375,2053.10009765625,2064.199951171875,0],["1994-08-11",2070.199951171875,2078.699951171875,2030.199951171875,2038.9000244140625,0],["1994-08-12",2014.199951171875,2020.800048828125,1992.5,2007.0,0],["1994-08-16",2015.699951171875,2026.0,2004.300048828125,2012.4000244140625,0],["1994-08-17",2024.5999755859375,2041.199951171875,2023.4000244140625,2035.0,0],["1994-08-18",2030.300048828125,2030.300048828125,2005.0999755859375,2010.5,0],["1994-08-19",2006.9000244140625,2020.5,1993.9000244140625,2001.300048828125,0],["1994-08-22",2004.300048828125,2008.4000244140625,1964.5999755859375,1972.5999755859375,0],["1994-08-23",1969.300048828125,2005.0,1962.4000244140625,2000.5999755859375,0],["1994-08-24",1996.9000244140625,2013.4000244140625,1995.800048828125,2006.300048828125,0],["1994-08-25",2036.0,2040.5,2017.4000244140625,2026.5,0],["1994-08-26",2018.9000244140625,2067.800048828125,2017.0999755859375,2062.699951171875,0],["1994-08-29",2059.0,2086.800048828125,2053.60009765625,2075.300048828125,0],["1994-08-30",2069.5,2069.800048828125,2055.300048828125,2060.39990234375,0],["1994-08-31",2038.4000244140625,2070.0,2038.4000244140625,2069.10009765625,0],["1994-09-01",2064.800048828125,2064.800048828125,2033.0999755859375,2034.9000244140625,0],["1994-09-02",2043.4000244140625,2064.39990234375,2016.0999755859375,2020.4000244140625,0],["1994-09-05",2002.5999755859375,2007.0999755859375,1978.5,1998.199951171875,0],["1994-09-06",1979.0999755859375,1990.9000244140625,1961.199951171875,1961.5,0],["1994-09-07",1971.800048828125,1981.199951171875,1953.699951171875,1964.199951171875,0],["1994-09-08",1980.699951171875,1987.0999755859375,1965.199951171875,1983.4000244140625,0],["1994-09-09",1985.4000244140625,1993.5,1945.4000244140625,1948.800048828125,0],["1994-09-12",1939.300048828125,1969.9000244140625,1927.0999755859375,1966.800048828125,0],["1994-09-13",1958.800048828125,1971.300048828125,1934.800048828125,1969.4000244140625,0],["1994-09-14",1962.199951171875,1968.800048828125,1949.5999755859375,1952.9000244140625,0],["1994-09-15",1956.5999755859375,1981.5999755859375,1947.800048828125,1977.300048828125,0],["1994-09-16",1985.300048828125,1986.699951171875,1919.5,1924.5999755859375,0],["1994-09-19",1925.5999755859375,1935.5,1916.0,1922.9000244140625,0],["1994-09-20",1908.699951171875,1921.0,1891.800048828125,1919.300048828125,0],["1994-09-21",1919.199951171875,1920.0,1895.300048828125,1897.199951171875,0],["1994-09-22",1904.199951171875,1912.0,1891.5999755859375,1899.4000244140625,0],["1994-09-23",1902.9000244140625,1933.199951171875,1898.0999755859375,1927.4000244140625,0],["1994-09-26",1937.4000244140625,1938.199951171875,1895.5999755859375,1902.699951171875,0],["1994-09-27",1895.9000244140625,1913.9000244140625,1895.0999755859375,1901.300048828125,0],["1994-09-28",1917.5999755859375,1926.0,1889.199951171875,1905.0,0],["1994-09-29",1897.4000244140625,1903.199951171875,1864.199951171875,1876.199951171875,0],["1994-09-30",1870.4000244140625,1892.199951171875,1856.5,1879.300048828125,0],["1994-10-03",1865.300048828125,1868.0999755859375,1842.5999755859375,1852.800048828125,0],["1994-10-04",1852.5,1879.199951171875,1851.699951171875,1876.0999755859375,0],["1994-10-05",1852.300048828125,1858.699951171875,1827.4000244140625,1833.699951171875,0],["1994-10-06",1840.4000244140625,1852.4000244140625,1835.699951171875,1843.4000244140625,0],["1994-10-07",1833.699951171875,1863.0999755859375,1825.4000244140625,1856.4000244140625,0],["1994-10-10",1866.0,1901.5,1866.0,1898.300048828125,0],["1994-10-11",1909.199951171875,1924.699951171875,1888.4000244140625,1919.0,0],["1994-10-12",1903.199951171875,1921.800048828125,1903.199951171875,1918.0999755859375,0],["1994-10-13",1910.9000244140625,1959.5,1910.9000244140625,1955.5999755859375,0],["1994-10-14",1934.199951171875,1949.0,1926.9000244140625,1933.0,0],["1994-10-17",1938.699951171875,1945.4000244140625,1904.5,1906.4000244140625,0],["1994-10-18",1899.300048828125,1912.4000244140625,1892.5,1898.5999755859375,0],["1994-10-19",1896.5,1901.9000244140625,1869.9000244140625,1876.300048828125,0],["1994-10-20",1885.800048828125,1894.9000244140625,1860.9000244140625,1867.4000244140625,0],["1994-10-21",1843.699951171875,1853.0999755859375,1829.5,1842.0999755859375,0],["1994-10-24",1851.300048828125,1865.0,1837.800048828125,1841.5999755859375,0],["1994-10-25",1818.5999755859375,1833.0999755859375,1796.800048828125,1824.4000244140625,0],["1994-10-26",1843.300048828125,1852.300048828125,1826.9000244140625,1831.5,0],["1994-10-27",1848.5999755859375,1858.300048828125,1838.199951171875,1858.0999755859375,0],["1994-10-28",1865.9000244140625,1907.5999755859375,1859.0999755859375,1905.699951171875,0],["1994-11-02",1880.4000244140625,1885.9000244140625,1867.5,1873.5999755859375,0],["1994-11-03",1884.800048828125,1911.199951171875,1870.800048828125,1911.0999755859375,0],["1994-11-04",1921.199951171875,1932.5999755859375,1908.0999755859375,1931.699951171875,0],["1994-11-07",1919.300048828125,1919.300048828125,1899.5,1906.0999755859375,0],["1994-11-08",1906.0,1923.800048828125,1899.199951171875,1921.5,0],["1994-11-09",1944.300048828125,1961.5,1939.0999755859375,1943.9000244140625,0],["1994-11-10",1939.0999755859375,1951.800048828125,1927.0,1948.4000244140625,0],["1994-11-14",1940.300048828125,1946.5999755859375,1927.5999755859375,1941.0999755859375,0],["1994-11-15",1944.5999755859375,1958.0,1942.800048828125,1954.5,0],["1994-11-16",1943.199951171875,1964.199951171875,1930.0,1950.199951171875,0],["1994-11-17",1941.300048828125,1945.9000244140625,1927.300048828125,1927.5,0],["1994-11-18",1930.5,1931.699951171875,1907.5999755859375,1926.5,0],["1994-11-21",1932.5,1938.300048828125,1923.9000244140625,1927.800048828125,0],["1994-11-22",1909.699951171875,1914.199951171875,1897.4000244140625,1911.4000244140625,0],["1994-11-23",1881.699951171875,1896.699951171875,1872.300048828125,1893.0999755859375,0],["1994-11-24",1911.699951171875,1940.199951171875,1908.800048828125,1934.699951171875,0],["1994-11-25",1938.4000244140625,1948.9000244140625,1926.5,1945.9000244140625,0],["1994-11-28",1958.9000244140625,1964.199951171875,1943.199951171875,1952.4000244140625,0],["1994-11-29",1946.9000244140625,1953.5,1937.0,1940.0,0],["1994-11-30",1944.5,1978.0,1939.4000244140625,1975.9000244140625,0],["1994-12-01",1976.199951171875,1992.0999755859375,1963.300048828125,1964.0,0],["1994-12-02",1963.9000244140625,1983.199951171875,1957.0999755859375,1982.699951171875,0],["1994-12-05",1990.199951171875,2003.199951171875,1972.300048828125,1973.699951171875,0],["1994-12-06",1969.300048828125,1970.0999755859375,1952.9000244140625,1969.0,0],["1994-12-07",1965.0999755859375,1989.5999755859375,1962.5,1969.800048828125,0],["1994-12-08",1961.0,1970.5,1952.5999755859375,1954.0999755859375,0],["1994-12-09",1941.199951171875,1948.199951171875,1931.4000244140625,1937.0,0],["1994-12-12",1926.5999755859375,1948.4000244140625,1916.4000244140625,1919.300048828125,0],["1994-12-13",1914.0999755859375,1921.4000244140625,1903.9000244140625,1917.0999755859375,0],["1994-12-14",1915.699951171875,1934.9000244140625,1915.699951171875,1930.199951171875,0],["1994-12-15",1935.0999755859375,1943.300048828125,1927.300048828125,1931.0999755859375,0],["1994-12-16",1923.0,1938.699951171875,1920.800048828125,1924.199951171875,0],["1994-12-19",1923.5999755859375,1946.699951171875,1923.5999755859375,1928.0999755859375,0],["1994-12-20",1923.9000244140625,1930.9000244140625,1922.0999755859375,1924.699951171875,0],["1994-12-21",1926.199951171875,1941.699951171875,1924.0999755859375,1940.9000244140625,0],["1994-12-22",1939.699951171875,1956.4000244140625,1935.0999755859375,1952.0999755859375,0],["1994-12-23",1955.699951171875,1960.0999755859375,1947.0999755859375,1949.9000244140625,0],["1994-12-26",1960.5999755859375,1969.800048828125,1958.300048828125,1966.5999755859375,0],["1994-12-27",1968.5999755859375,1969.0999755859375,1952.699951171875,1956.0,0],["1994-12-28",1954.0999755859375,1956.699951171875,1925.0999755859375,1927.800048828125,0],["1994-12-29",1918.5999755859375,1919.9000244140625,1884.5,1894.199951171875,0],["1994-12-30",1892.0999755859375,1904.199951171875,1873.0999755859375,1881.199951171875,0],["1995-01-03",1883.4000244140625,1891.9000244140625,1876.5,1885.9000244140625,0],["1995-01-04",1898.199951171875,1904.0999755859375,1891.800048828125,1901.800048828125,0],["1995-01-05",1909.800048828125,1909.800048828125,1866.699951171875,1871.5,0],["1995-01-06",1877.9000244140625,1888.0,1866.5999755859375,1886.4000244140625,0],["1995-01-09",1893.0,1898.0999755859375,1859.199951171875,1864.199951171875,0],["1995-01-10",1856.4000244140625,1859.199951171875,1841.300048828125,1859.199951171875,0],["1995-01-11",1855.5,1866.199951171875,1846.4000244140625,1849.0999755859375,0],["1995-01-12",1851.5,1862.300048828125,1836.300048828125,1844.0999755859375,0],["1995-01-13",1843.4000244140625,1859.800048828125,1824.9000244140625,1854.0,0],["1995-01-16",1870.800048828125,1876.5,1863.800048828125,1872.800048828125,0],["1995-01-17",1876.9000244140625,1882.5999755859375,1851.9000244140625,1856.9000244140625,0],["1995-01-18",1854.699951171875,1862.9000244140625,1843.5,1860.300048828125,0],["1995-01-19",1859.0,1863.4000244140625,1829.300048828125,1837.0999755859375,0],["1995-01-20",1823.199951171875,1830.300048828125,1810.199951171875,1813.300048828125,0],["1995-01-23",1794.4000244140625,1794.5,1764.4000244140625,1772.800048828125,0],["1995-01-24",1786.699951171875,1793.199951171875,1775.5,1780.199951171875,0],["1995-01-25",1788.5,1804.800048828125,1785.0999755859375,1802.5,0],["1995-01-26",1816.800048828125,1827.800048828125,1813.199951171875,1826.300048828125,0],["1995-01-27",1824.5999755859375,1834.5999755859375,1809.699951171875,1814.0999755859375,0],["1995-01-30",1816.5,1820.0999755859375,1807.5999755859375,1813.4000244140625,0],["1995-01-31",1808.4000244140625,1814.699951171875,1786.199951171875,1797.9000244140625,0],["1995-02-01",1811.0999755859375,1829.699951171875,1807.699951171875,1827.800048828125,0],["1995-02-02",1820.4000244140625,1830.800048828125,1814.5999755859375,1816.0999755859375,0],["1995-02-03",1826.699951171875,1848.0999755859375,1823.800048828125,1842.4000244140625,0],["1995-02-06",1859.300048828125,1876.4000244140625,1858.0,1872.0999755859375,0],["1995-02-07",1877.0999755859375,1880.0,1866.5999755859375,1870.4000244140625,0],["1995-02-08",1859.5,1865.4000244140625,1850.800048828125,1850.9000244140625,0],["1995-02-09",1847.800048828125,1884.4000244140625,1847.800048828125,1874.4000244140625,0],["1995-02-10",1881.4000244140625,1887.800048828125,1866.0,1869.4000244140625,0],["1995-02-13",1866.300048828125,1866.300048828125,1847.800048828125,1850.0999755859375,0],["1995-02-14",1861.4000244140625,1865.0999755859375,1851.199951171875,1856.0999755859375,0],["1995-02-15",1845.9000244140625,1864.800048828125,1841.300048828125,1861.9000244140625,0],["1995-02-16",1867.800048828125,1872.800048828125,1825.300048828125,1835.0,0],["1995-02-17",1820.300048828125,1831.699951171875,1816.9000244140625,1822.5,0],["1995-02-20",1809.5999755859375,1811.9000244140625,1798.800048828125,1802.199951171875,0],["1995-02-21",1790.300048828125,1807.9000244140625,1787.5,1805.5999755859375,0],["1995-02-22",1802.199951171875,1809.4000244140625,1794.699951171875,1804.4000244140625,0],["1995-02-23",1815.800048828125,1831.4000244140625,1812.800048828125,1827.0,0],["1995-02-24",1818.300048828125,1821.199951171875,1803.5,1805.699951171875,0],["1995-02-27",1785.699951171875,1811.699951171875,1776.5999755859375,1802.199951171875,0],["1995-02-28",1808.0,1808.0,1769.699951171875,1776.9000244140625,0],["1995-03-01",1786.800048828125,1814.4000244140625,1785.199951171875,1808.4000244140625,0],["1995-03-02",1805.5999755859375,1809.5,1795.699951171875,1807.4000244140625,0],["1995-03-03",1797.5,1806.4000244140625,1784.699951171875,1795.199951171875,0],["1995-03-06",1794.0999755859375,1803.800048828125,1760.9000244140625,1773.300048828125,0],["1995-03-07",1780.699951171875,1780.699951171875,1746.0999755859375,1748.5999755859375,0],["1995-03-08",1734.0999755859375,1773.800048828125,1730.0,1756.800048828125,0],["1995-03-09",1772.0999755859375,1772.0999755859375,1722.5999755859375,1727.0999755859375,0],["1995-03-10",1718.699951171875,1747.300048828125,1718.699951171875,1743.0999755859375,0],["1995-03-13",1744.300048828125,1744.300048828125,1711.800048828125,1721.800048828125,0],["1995-03-14",1731.0999755859375,1769.0,1729.9000244140625,1769.0,0],["1995-03-15",1768.9000244140625,1775.9000244140625,1737.800048828125,1738.5999755859375,0],["1995-03-16",1746.4000244140625,1786.9000244140625,1738.5,1785.800048828125,0],["1995-03-17",1782.300048828125,1800.300048828125,1776.699951171875,1788.800048828125,0],["1995-03-20",1799.699951171875,1819.699951171875,1799.699951171875,1811.5999755859375,0],["1995-03-21",1823.5999755859375,1823.5999755859375,1802.199951171875,1813.800048828125,0],["1995-03-22",1810.9000244140625,1832.5999755859375,1807.199951171875,1818.0,0],["1995-03-23",1806.0,1813.800048828125,1780.9000244140625,1795.699951171875,0],["1995-03-24",1799.800048828125,1817.9000244140625,1785.800048828125,1817.300048828125,0],["1995-03-27",1833.4000244140625,1847.800048828125,1832.699951171875,1836.0999755859375,0],["1995-03-28",1834.0,1842.699951171875,1819.800048828125,1837.199951171875,0],["1995-03-29",1818.800048828125,1853.5999755859375,1817.699951171875,1852.4000244140625,0],["1995-03-30",1855.9000244140625,1899.5,1835.199951171875,1893.0,0],["1995-03-31",1882.5,1882.9000244140625,1845.5999755859375,1859.5,0],["1995-04-03",1847.800048828125,1872.199951171875,1838.5999755859375,1864.0,0],["1995-04-04",1875.5,1891.300048828125,1874.0,1882.800048828125,0],["1995-04-05",1886.300048828125,1886.300048828125,1861.5,1872.9000244140625,0],["1995-04-06",1863.0999755859375,1897.800048828125,1863.0999755859375,1890.199951171875,0],["1995-04-07",1881.0,1904.699951171875,1881.0,1900.4000244140625,0],["1995-04-10",1892.9000244140625,1908.199951171875,1871.0999755859375,1880.9000244140625,0],["1995-04-11",1880.4000244140625,1886.9000244140625,1867.5,1869.300048828125,0],["1995-04-12",1861.9000244140625,1880.9000244140625,1860.9000244140625,1871.9000244140625,0],["1995-04-13",1873.699951171875,1883.5,1871.199951171875,1881.0999755859375,0],["1995-04-18",1873.4000244140625,1873.4000244140625,1853.199951171875,1855.699951171875,0],["1995-04-19",1852.699951171875,1882.800048828125,1843.0999755859375,1874.9000244140625,0],["1995-04-20",1881.0,1885.5999755859375,1869.199951171875,1882.0,0],["1995-04-21",1894.800048828125,1935.4000244140625,1894.5999755859375,1928.4000244140625,0],["1995-04-24",1932.0,1932.0,1902.5999755859375,1918.5,0],["1995-04-25",1928.300048828125,1950.800048828125,1928.300048828125,1945.9000244140625,0],["1995-04-26",1938.4000244140625,1962.9000244140625,1932.699951171875,1942.300048828125,0],["1995-04-27",1943.5,1943.5,1927.800048828125,1931.0,0],["1995-04-28",1929.300048828125,1931.0,1906.0999755859375,1918.5,0],["1995-05-02",1912.9000244140625,1942.9000244140625,1912.9000244140625,1936.9000244140625,0],["1995-05-03",1944.199951171875,1971.800048828125,1941.800048828125,1971.0999755859375,0],["1995-05-04",1978.300048828125,1987.5999755859375,1944.199951171875,1946.199951171875,0],["1995-05-05",1949.5999755859375,1957.800048828125,1927.4000244140625,1927.4000244140625,0],["1995-05-09",1970.5,1994.5,1965.300048828125,1988.699951171875,0],["1995-05-10",2000.0,2009.199951171875,1985.699951171875,1996.699951171875,0],["1995-05-11",1981.4000244140625,2014.5999755859375,1981.300048828125,2003.5999755859375,0],["1995-05-12",2012.5,2025.199951171875,2010.199951171875,2017.300048828125,0],["1995-05-15",2015.0,2016.800048828125,1991.5,1991.5,0],["1995-05-16",1997.5999755859375,2018.5999755859375,1988.0999755859375,2001.300048828125,0],["1995-05-17",2001.800048828125,2011.0,1991.699951171875,2004.699951171875,0],["1995-05-18",2001.800048828125,2007.4000244140625,1983.300048828125,1989.800048828125,0],["1995-05-19",1968.4000244140625,1976.300048828125,1960.4000244140625,1965.5,0],["1995-05-22",1962.800048828125,1980.0,1962.800048828125,1979.5,0],["1995-05-23",1980.4000244140625,1981.5,1958.199951171875,1965.300048828125,0],["1995-05-24",1965.699951171875,1981.4000244140625,1955.5999755859375,1960.699951171875,0],["1995-05-26",1945.699951171875,1951.699951171875,1915.5,1919.0999755859375,0],["1995-05-29",1915.0999755859375,1928.5999755859375,1915.0999755859375,1927.800048828125,0],["1995-05-30",1933.300048828125,1940.800048828125,1921.5,1927.300048828125,0],["1995-05-31",1930.5,1948.0,1924.9000244140625,1948.0,0],["1995-06-01",1963.4000244140625,1969.199951171875,1954.199951171875,1960.800048828125,0],["1995-06-02",1966.699951171875,1974.5999755859375,1954.0999755859375,1971.300048828125,0],["1995-06-06",1973.199951171875,1976.199951171875,1957.300048828125,1965.9000244140625,0],["1995-06-07",1962.800048828125,1983.5999755859375,1960.800048828125,1974.699951171875,0],["1995-06-08",1975.199951171875,1975.199951171875,1947.0,1951.199951171875,0],["1995-06-09",1941.199951171875,1943.0,1892.4000244140625,1897.0,0],["1995-06-12",1902.0,1909.5999755859375,1891.9000244140625,1907.800048828125,0],["1995-06-13",1913.5999755859375,1926.0999755859375,1907.199951171875,1922.800048828125,0],["1995-06-14",1926.800048828125,1931.5,1888.5999755859375,1893.699951171875,0],["1995-06-15",1900.0999755859375,1926.199951171875,1898.5,1920.699951171875,0],["1995-06-16",1910.300048828125,1910.300048828125,1886.300048828125,1905.0,0],["1995-06-19",1905.0999755859375,1922.800048828125,1905.0999755859375,1918.4000244140625,0],["1995-06-20",1919.800048828125,1921.9000244140625,1889.5999755859375,1896.0999755859375,0],["1995-06-21",1897.0,1908.0,1892.4000244140625,1902.800048828125,0],["1995-06-22",1897.5,1927.4000244140625,1895.5999755859375,1925.199951171875,0],["1995-06-23",1920.0999755859375,1920.0999755859375,1885.800048828125,1895.0999755859375,0],["1995-06-26",1891.0,1907.800048828125,1891.0,1902.4000244140625,0],["1995-06-27",1885.800048828125,1888.199951171875,1870.0,1877.699951171875,0],["1995-06-28",1866.9000244140625,1875.0,1857.800048828125,1865.5,0],["1995-06-29",1868.800048828125,1883.0,1857.699951171875,1861.9000244140625,0],["1995-06-30",1852.0999755859375,1862.800048828125,1850.699951171875,1858.800048828125,0],["1995-07-03",1858.699951171875,1881.9000244140625,1856.5,1879.699951171875,0],["1995-07-04",1894.5,1895.9000244140625,1886.300048828125,1889.4000244140625,0],["1995-07-05",1894.9000244140625,1910.0,1889.0999755859375,1907.800048828125,0],["1995-07-06",1910.5999755859375,1911.0999755859375,1884.0,1889.5,0],["1995-07-07",1922.4000244140625,1953.0,1922.4000244140625,1950.800048828125,0],["1995-07-10",1951.0,1956.4000244140625,1943.4000244140625,1949.4000244140625,0],["1995-07-11",1942.5,1972.5999755859375,1929.5,1961.300048828125,0],["1995-07-12",1950.5999755859375,1967.0999755859375,1948.0,1961.699951171875,0],["1995-07-13",1969.0,1969.0,1941.9000244140625,1948.300048828125,0],["1995-07-17",1947.300048828125,1963.0,1947.300048828125,1951.5,0],["1995-07-18",1948.0,1948.0,1923.199951171875,1929.0,0],["1995-07-19",1915.800048828125,1934.0,1914.9000244140625,1931.199951171875,0],["1995-07-20",1913.0,1922.800048828125,1901.5999755859375,1905.9000244140625,0],["1995-07-21",1919.800048828125,1924.0999755859375,1902.199951171875,1908.9000244140625,0],["1995-07-24",1906.9000244140625,1937.9000244140625,1905.9000244140625,1926.5999755859375,0],["1995-07-25",1942.0,1946.5,1933.699951171875,1941.300048828125,0],["1995-07-26",1954.5999755859375,1955.5,1939.199951171875,1942.5,0],["1995-07-27",1938.699951171875,1953.199951171875,1937.199951171875,1947.9000244140625,0],["1995-07-28",1947.699951171875,1951.9000244140625,1926.5,1932.800048828125,0],["1995-07-31",1933.5,1937.199951171875,1915.0,1920.0,0],["1995-08-01",1929.699951171875,1930.300048828125,1917.300048828125,1917.800048828125,0],["1995-08-02",1935.199951171875,1964.699951171875,1931.4000244140625,1960.0,0],["1995-08-03",1951.9000244140625,1962.0999755859375,1943.5,1950.800048828125,0],["1995-08-04",1953.800048828125,1963.699951171875,1951.800048828125,1957.0999755859375,0],["1995-08-07",1960.9000244140625,1963.4000244140625,1942.5,1950.4000244140625,0],["1995-08-08",1953.199951171875,1962.9000244140625,1951.5999755859375,1954.699951171875,0],["1995-08-09",1948.699951171875,1955.199951171875,1941.5999755859375,1943.699951171875,0],["1995-08-10",1944.5999755859375,1951.0,1931.0,1949.199951171875,0],["1995-08-11",1950.5999755859375,1957.300048828125,1942.699951171875,1946.199951171875,0],["1995-08-16",1959.800048828125,1974.5,1959.800048828125,1970.4000244140625,0],["1995-08-17",1976.5999755859375,1985.699951171875,1966.300048828125,1967.300048828125,0],["1995-08-18",1977.5999755859375,1982.0999755859375,1965.699951171875,1971.5999755859375,0],["1995-08-21",1971.9000244140625,1989.4000244140625,1971.9000244140625,1984.4000244140625,0],["1995-08-22",1978.5,1978.9000244140625,1957.699951171875,1963.300048828125,0],["1995-08-23",1966.699951171875,1976.4000244140625,1953.199951171875,1957.4000244140625,0],["1995-08-24",1959.5999755859375,1962.0,1936.0,1939.199951171875,0],["1995-08-25",1953.0,1953.5,1929.5,1937.800048828125,0],["1995-08-28",1927.699951171875,1927.800048828125,1888.0999755859375,1890.0999755859375,0],["1995-08-29",1901.699951171875,1904.699951171875,1893.5999755859375,1899.5,0],["1995-08-30",1912.300048828125,1923.5999755859375,1906.199951171875,1921.4000244140625,0],["1995-08-31",1913.199951171875,1914.0,1873.0,1883.4000244140625,0],["1995-09-01",1885.699951171875,1892.0999755859375,1873.300048828125,1881.699951171875,0],["1995-09-04",1883.9000244140625,1903.800048828125,1883.9000244140625,1900.5,0],["1995-09-05",1904.300048828125,1907.300048828125,1894.699951171875,1902.5,0],["1995-09-06",1911.4000244140625,1911.4000244140625,1879.0,1884.800048828125,0],["1995-09-07",1881.199951171875,1882.699951171875,1855.5999755859375,1861.699951171875,0],["1995-09-08",1862.5999755859375,1874.0999755859375,1849.4000244140625,1854.9000244140625,0],["1995-09-11",1857.199951171875,1873.5,1840.0,1869.699951171875,0],["1995-09-12",1863.9000244140625,1881.5999755859375,1854.9000244140625,1873.5999755859375,0],["1995-09-13",1879.5999755859375,1902.5,1879.0,1898.199951171875,0],["1995-09-14",1886.800048828125,1902.199951171875,1886.800048828125,1892.4000244140625,0],["1995-09-15",1890.0999755859375,1908.9000244140625,1876.4000244140625,1880.0,0],["1995-09-18",1878.4000244140625,1878.699951171875,1866.699951171875,1871.699951171875,0],["1995-09-19",1879.300048828125,1899.5999755859375,1875.5999755859375,1882.5,0],["1995-09-20",1888.199951171875,1899.4000244140625,1857.800048828125,1863.800048828125,0],["1995-09-21",1852.0,1861.800048828125,1846.9000244140625,1853.9000244140625,0],["1995-09-22",1836.199951171875,1839.5,1787.699951171875,1790.699951171875,0],["1995-09-25",1812.5999755859375,1813.4000244140625,1778.5,1800.5999755859375,0],["1995-09-26",1814.300048828125,1819.9000244140625,1805.699951171875,1816.300048828125,0],["1995-09-27",1807.4000244140625,1808.0999755859375,1778.0999755859375,1791.800048828125,0],["1995-09-28",1786.4000244140625,1793.0999755859375,1757.4000244140625,1767.5999755859375,0],["1995-09-29",1753.9000244140625,1788.4000244140625,1747.5,1788.4000244140625,0],["1995-10-02",1788.300048828125,1792.5999755859375,1770.9000244140625,1780.699951171875,0],["1995-10-03",1772.5,1805.699951171875,1766.699951171875,1800.699951171875,0],["1995-10-04",1807.0999755859375,1808.0999755859375,1785.699951171875,1803.9000244140625,0],["1995-10-05",1797.199951171875,1807.0,1788.5,1800.300048828125,0],["1995-10-06",1781.300048828125,1810.9000244140625,1753.300048828125,1809.5999755859375,0],["1995-10-09",1796.4000244140625,1807.800048828125,1782.0999755859375,1785.699951171875,0],["1995-10-10",1783.4000244140625,1795.9000244140625,1755.4000244140625,1778.0,0],["1995-10-11",1773.699951171875,1803.300048828125,1763.699951171875,1794.4000244140625,0],["1995-10-12",1799.5,1807.0,1789.4000244140625,1803.800048828125,0],["1995-10-13",1816.0,1830.5,1811.199951171875,1817.0,0],["1995-10-16",1810.300048828125,1815.5,1788.9000244140625,1790.5,0],["1995-10-17",1785.800048828125,1795.5,1775.0,1779.699951171875,0],["1995-10-18",1779.0999755859375,1786.300048828125,1764.4000244140625,1770.699951171875,0],["1995-10-19",1766.800048828125,1769.300048828125,1750.300048828125,1757.300048828125,0],["1995-10-20",1760.300048828125,1765.0,1731.4000244140625,1740.699951171875,0],["1995-10-23",1728.5,1732.199951171875,1713.300048828125,1721.0999755859375,0],["1995-10-24",1727.699951171875,1737.9000244140625,1719.5,1724.199951171875,0],["1995-10-25",1744.800048828125,1766.0999755859375,1743.5999755859375,1764.0999755859375,0],["1995-10-26",1758.300048828125,1766.9000244140625,1744.4000244140625,1754.0999755859375,0],["1995-10-27",1752.800048828125,1752.800048828125,1728.0999755859375,1742.4000244140625,0],["1995-10-30",1768.300048828125,1801.0,1768.300048828125,1795.300048828125,0],["1995-10-31",1801.5999755859375,1824.0,1796.0999755859375,1814.0,0],["1995-11-02",1835.0999755859375,1842.199951171875,1818.5,1828.699951171875,0],["1995-11-03",1839.5,1841.300048828125,1825.5999755859375,1832.0999755859375,0],["1995-11-06",1828.0999755859375,1828.0999755859375,1810.800048828125,1822.5999755859375,0],["1995-11-07",1829.0,1864.699951171875,1805.5999755859375,1857.4000244140625,0],["1995-11-08",1867.0999755859375,1874.9000244140625,1854.5999755859375,1866.300048828125,0],["1995-11-09",1878.699951171875,1882.4000244140625,1850.199951171875,1852.5999755859375,0],["1995-11-10",1848.800048828125,1848.800048828125,1830.4000244140625,1839.800048828125,0],["1995-11-13",1826.800048828125,1846.5999755859375,1824.4000244140625,1838.199951171875,0],["1995-11-14",1844.800048828125,1847.300048828125,1831.300048828125,1838.199951171875,0],["1995-11-15",1833.699951171875,1881.5999755859375,1827.199951171875,1875.199951171875,0],["1995-11-16",1902.800048828125,1910.0,1891.5999755859375,1905.0999755859375,0],["1995-11-17",1896.9000244140625,1903.699951171875,1888.9000244140625,1890.5,0],["1995-11-20",1895.5999755859375,1903.5,1875.9000244140625,1881.4000244140625,0],["1995-11-21",1872.199951171875,1878.0999755859375,1866.4000244140625,1872.9000244140625,0],["1995-11-22",1877.4000244140625,1886.199951171875,1863.4000244140625,1875.5,0],["1995-11-23",1878.0,1885.5999755859375,1864.0,1867.0999755859375,0],["1995-11-24",1874.199951171875,1894.0999755859375,1874.199951171875,1891.0,0],["1995-11-27",1895.300048828125,1900.0,1879.9000244140625,1889.800048828125,0],["1995-11-28",1878.0,1880.800048828125,1863.4000244140625,1870.300048828125,0],["1995-11-29",1861.9000244140625,1874.0999755859375,1849.4000244140625,1857.300048828125,0],["1995-11-30",1841.5999755859375,1842.0,1821.300048828125,1828.300048828125,0],["1995-12-01",1828.4000244140625,1831.9000244140625,1805.300048828125,1820.9000244140625,0],["1995-12-04",1786.800048828125,1787.300048828125,1766.5999755859375,1774.9000244140625,0],["1995-12-05",1783.800048828125,1814.9000244140625,1777.300048828125,1814.9000244140625,0],["1995-12-06",1812.5,1836.4000244140625,1809.300048828125,1834.800048828125,0],["1995-12-07",1824.699951171875,1848.800048828125,1815.199951171875,1846.800048828125,0],["1995-12-08",1843.300048828125,1859.300048828125,1832.5,1856.300048828125,0],["1995-12-11",1837.5,1851.5,1834.4000244140625,1849.5999755859375,0],["1995-12-12",1855.5999755859375,1863.5,1846.199951171875,1848.9000244140625,0],["1995-12-13",1834.699951171875,1840.9000244140625,1824.0,1833.800048828125,0],["1995-12-14",1834.300048828125,1882.4000244140625,1833.800048828125,1875.0,0],["1995-12-15",1887.0,1891.4000244140625,1854.0999755859375,1859.300048828125,0],["1995-12-18",1857.199951171875,1860.5999755859375,1816.800048828125,1820.5,0],["1995-12-19",1804.699951171875,1818.199951171875,1795.9000244140625,1810.199951171875,0],["1995-12-20",1819.4000244140625,1832.5999755859375,1814.4000244140625,1831.199951171875,0],["1995-12-21",1813.199951171875,1834.5999755859375,1809.5,1834.4000244140625,0],["1995-12-22",1845.5,1873.4000244140625,1844.199951171875,1873.4000244140625,0],["1995-12-26",1864.4000244140625,1869.9000244140625,1858.4000244140625,1866.699951171875,0],["1995-12-27",1865.5,1884.4000244140625,1857.699951171875,1877.0,0],["1995-12-28",1879.800048828125,1896.0,1875.0,1879.0999755859375,0],["1995-12-29",1875.0999755859375,1882.5,1862.5,1872.0,0],["1996-01-02",1873.4000244140625,1910.300048828125,1873.0999755859375,1908.4000244140625,0],["1996-01-03",1927.800048828125,1945.800048828125,1917.4000244140625,1943.0,0],["1996-01-04",1934.199951171875,1952.5999755859375,1930.9000244140625,1931.199951171875,0],["1996-01-05",1920.5,1931.9000244140625,1906.9000244140625,1917.699951171875,0],["1996-01-08",1909.199951171875,1933.0,1906.800048828125,1916.5999755859375,0],["1996-01-09",1926.9000244140625,1931.0999755859375,1909.699951171875,1916.300048828125,0],["1996-01-10",1907.199951171875,1924.699951171875,1897.300048828125,1910.0999755859375,0],["1996-01-11",1894.0,1907.0,1891.0999755859375,1897.9000244140625,0],["1996-01-12",1906.800048828125,1915.699951171875,1903.0999755859375,1907.5999755859375,0],["1996-01-15",1914.0,1929.9000244140625,1911.9000244140625,1924.4000244140625,0],["1996-01-16",1941.199951171875,1952.9000244140625,1933.0999755859375,1952.0999755859375,0],["1996-01-17",1957.0999755859375,1968.9000244140625,1943.5999755859375,1966.0,0],["1996-01-18",1957.800048828125,1971.4000244140625,1954.5,1960.0999755859375,0],["1996-01-19",1965.4000244140625,1969.5,1955.9000244140625,1964.300048828125,0],["1996-01-22",1960.4000244140625,1967.300048828125,1952.0,1954.4000244140625,0],["1996-01-23",1940.300048828125,1945.300048828125,1931.699951171875,1934.0999755859375,0],["1996-01-24",1938.9000244140625,1949.5,1925.0999755859375,1946.0,0],["1996-01-25",1957.0999755859375,1965.0,1947.699951171875,1950.199951171875,0],["1996-01-26",1948.9000244140625,1970.800048828125,1936.5,1966.699951171875,0],["1996-01-29",1965.300048828125,1983.300048828125,1959.5,1980.699951171875,0],["1996-01-30",1980.9000244140625,2004.4000244140625,1976.4000244140625,2003.0999755859375,0],["1996-01-31",2015.199951171875,2021.0,2001.0999755859375,2021.0,0],["1996-02-01",2021.0999755859375,2032.4000244140625,2013.0,2024.0999755859375,0],["1996-02-02",2015.5,2023.5999755859375,2007.4000244140625,2022.199951171875,0],["1996-02-05",2007.4000244140625,2008.4000244140625,1980.699951171875,1985.5999755859375,0],["1996-02-06",1990.0,1993.5999755859375,1975.5,1988.5,0],["1996-02-07",1998.0,2003.300048828125,1982.5,1983.300048828125,0],["1996-02-08",1987.5,1991.5,1953.0,1956.199951171875,0],["1996-02-09",1953.800048828125,1962.4000244140625,1939.300048828125,1960.699951171875,0],["1996-02-12",1953.9000244140625,1974.800048828125,1949.199951171875,1967.699951171875,0],["1996-02-13",1977.300048828125,1985.5999755859375,1969.300048828125,1983.300048828125,0],["1996-02-14",1971.300048828125,1974.0999755859375,1956.4000244140625,1956.4000244140625,0],["1996-02-15",1955.199951171875,1964.199951171875,1949.699951171875,1964.199951171875,0],["1996-02-16",1958.4000244140625,1969.0,1945.699951171875,1952.5,0],["1996-02-19",1941.9000244140625,1942.5999755859375,1930.300048828125,1939.699951171875,0],["1996-02-20",1947.0999755859375,1947.0999755859375,1914.0,1932.4000244140625,0],["1996-02-21",1926.699951171875,1945.9000244140625,1925.5999755859375,1936.9000244140625,0],["1996-02-22",1941.4000244140625,1961.5,1941.4000244140625,1953.300048828125,0],["1996-02-23",1974.800048828125,1986.800048828125,1968.9000244140625,1976.9000244140625,0],["1996-02-26",1969.800048828125,1974.5999755859375,1959.300048828125,1960.9000244140625,0],["1996-02-27",1956.5,1982.199951171875,1954.300048828125,1974.5,0],["1996-02-28",1982.800048828125,2000.699951171875,1982.800048828125,1996.9000244140625,0],["1996-02-29",1997.4000244140625,2000.4000244140625,1977.4000244140625,1990.800048828125,0],["1996-03-01",2004.5,2020.9000244140625,2004.5,2017.199951171875,0],["1996-03-04",2021.4000244140625,2023.4000244140625,2007.699951171875,2015.300048828125,0],["1996-03-05",2026.699951171875,2029.4000244140625,2000.800048828125,2001.9000244140625,0],["1996-03-06",2010.699951171875,2013.699951171875,2000.199951171875,2005.9000244140625,0],["1996-03-07",2011.5,2021.0,2001.5999755859375,2008.0,0],["1996-03-08",2008.199951171875,2010.0999755859375,1961.0999755859375,1975.5,0],["1996-03-11",1944.5,1950.800048828125,1919.0999755859375,1948.9000244140625,0],["1996-03-12",1961.199951171875,1961.4000244140625,1928.9000244140625,1932.0999755859375,0],["1996-03-13",1935.0,1955.9000244140625,1935.0,1944.300048828125,0],["1996-03-14",1946.0,1962.4000244140625,1938.9000244140625,1962.4000244140625,0],["1996-03-15",1966.9000244140625,1966.9000244140625,1936.4000244140625,1950.0999755859375,0],["1996-03-18",1953.199951171875,1970.699951171875,1943.4000244140625,1965.0,0],["1996-03-19",1976.0999755859375,1985.4000244140625,1964.300048828125,1967.199951171875,0],["1996-03-20",1956.699951171875,1973.4000244140625,1956.199951171875,1969.800048828125,0],["1996-03-21",1974.199951171875,1983.199951171875,1966.699951171875,1976.9000244140625,0],["1996-03-22",1975.9000244140625,1983.800048828125,1963.300048828125,1974.4000244140625,0],["1996-03-25",1991.0,2008.199951171875,1991.0,2003.800048828125,0],["1996-03-26",2001.5,2013.300048828125,1999.0,2008.0,0],["1996-03-27",2023.0,2030.5,2016.699951171875,2030.5,0],["1996-03-28",2019.300048828125,2021.5999755859375,1997.800048828125,2020.0,0],["1996-03-29",2044.5,2048.199951171875,2023.300048828125,2044.800048828125,0],["1996-04-01",2059.39990234375,2059.39990234375,2041.0999755859375,2055.60009765625,0],["1996-04-02",2061.199951171875,2072.699951171875,2050.199951171875,2070.39990234375,0],["1996-04-03",2070.89990234375,2070.89990234375,2054.39990234375,2064.0,0],["1996-04-04",2066.0,2078.199951171875,2061.800048828125,2075.0,0],["1996-04-09",2063.5,2088.199951171875,2057.0,2081.699951171875,0],["1996-04-10",2099.199951171875,2100.89990234375,2079.300048828125,2093.89990234375,0],["1996-04-11",2080.5,2084.5,2064.699951171875,2072.5,0],["1996-04-12",2072.800048828125,2075.800048828125,2059.39990234375,2074.699951171875,0],["1996-04-15",2088.5,2093.800048828125,2073.5,2080.60009765625,0],["1996-04-16",2077.60009765625,2098.60009765625,2075.39990234375,2097.300048828125,0],["1996-04-17",2092.60009765625,2099.699951171875,2073.89990234375,2075.10009765625,0],["1996-04-18",2069.0,2100.60009765625,2068.39990234375,2086.0,0],["1996-04-19",2087.800048828125,2094.39990234375,2077.5,2092.5,0],["1996-04-22",2101.60009765625,2120.5,2100.0,2116.5,0],["1996-04-23",2115.39990234375,2120.300048828125,2107.199951171875,2112.0,0],["1996-04-24",2122.10009765625,2127.60009765625,2117.199951171875,2122.10009765625,0],["1996-04-25",2118.699951171875,2118.800048828125,2108.0,2116.39990234375,0],["1996-04-26",2127.300048828125,2143.199951171875,2127.300048828125,2138.39990234375,0],["1996-04-29",2132.5,2137.0,2122.0,2130.800048828125,0],["1996-04-30",2126.699951171875,2151.60009765625,2124.0,2146.800048828125,0],["1996-05-02",2154.89990234375,2164.199951171875,2134.300048828125,2136.800048828125,0],["1996-05-03",2110.89990234375,2118.199951171875,2090.199951171875,2115.39990234375,0],["1996-05-06",2100.89990234375,2106.39990234375,2088.699951171875,2090.39990234375,0],["1996-05-07",2098.199951171875,2101.5,2080.300048828125,2083.699951171875,0],["1996-05-09",2088.699951171875,2098.300048828125,2076.89990234375,2085.39990234375,0],["1996-05-10",2086.0,2114.89990234375,2074.60009765625,2114.800048828125,0],["1996-05-13",2111.800048828125,2117.39990234375,2098.10009765625,2100.89990234375,0],["1996-05-14",2111.199951171875,2125.39990234375,2109.39990234375,2122.10009765625,0],["1996-05-15",2119.199951171875,2124.60009765625,2111.800048828125,2124.60009765625,0],["1996-05-17",2113.5,2140.800048828125,2113.300048828125,2136.89990234375,0],["1996-05-20",2137.199951171875,2137.699951171875,2115.10009765625,2120.60009765625,0],["1996-05-21",2126.199951171875,2136.89990234375,2117.699951171875,2129.699951171875,0],["1996-05-22",2119.699951171875,2120.89990234375,2098.300048828125,2103.5,0],["1996-05-23",2109.5,2119.0,2104.199951171875,2114.5,0],["1996-05-24",2118.60009765625,2119.0,2111.199951171875,2117.699951171875,0],["1996-05-28",2122.699951171875,2146.39990234375,2122.699951171875,2132.89990234375,0],["1996-05-29",2132.800048828125,2142.0,2114.10009765625,2117.10009765625,0],["1996-05-30",2109.5,2111.60009765625,2095.60009765625,2108.39990234375,0],["1996-05-31",2115.5,2123.300048828125,2109.39990234375,2110.10009765625,0],["1996-06-03",2105.39990234375,2121.699951171875,2100.5,2121.10009765625,0],["1996-06-04",2120.60009765625,2122.39990234375,2110.10009765625,2111.0,0],["1996-06-05",2112.10009765625,2120.39990234375,2110.39990234375,2115.39990234375,0],["1996-06-06",2120.300048828125,2139.10009765625,2120.0,2133.199951171875,0],["1996-06-07",2134.699951171875,2144.199951171875,2095.10009765625,2102.0,0],["1996-06-10",2116.5,2122.60009765625,2111.5,2120.800048828125,0],["1996-06-11",2114.60009765625,2138.199951171875,2108.10009765625,2137.5,0],["1996-06-12",2132.10009765625,2147.5,2128.199951171875,2137.300048828125,0],["1996-06-13",2131.39990234375,2137.89990234375,2121.699951171875,2126.199951171875,0],["1996-06-14",2124.89990234375,2128.39990234375,2103.10009765625,2111.800048828125,0],["1996-06-17",2116.199951171875,2118.89990234375,2110.89990234375,2113.0,0],["1996-06-18",2101.5,2112.800048828125,2096.199951171875,2107.89990234375,0],["1996-06-19",2100.89990234375,2110.89990234375,2096.89990234375,2100.699951171875,0],["1996-06-20",2090.800048828125,2091.5,2073.10009765625,2077.10009765625,0],["1996-06-21",2079.300048828125,2086.89990234375,2077.199951171875,2084.199951171875,0],["1996-06-24",2092.60009765625,2104.199951171875,2092.0,2097.60009765625,0],["1996-06-25",2099.0,2125.0,2099.0,2118.39990234375,0],["1996-06-26",2115.0,2118.0,2109.800048828125,2113.300048828125,0],["1996-06-27",2111.39990234375,2123.699951171875,2105.89990234375,2112.89990234375,0],["1996-06-28",2117.10009765625,2128.800048828125,2115.199951171875,2123.699951171875,0],["1996-07-01",2110.89990234375,2120.60009765625,2110.300048828125,2118.800048828125,0],["1996-07-02",2121.699951171875,2127.10009765625,2109.10009765625,2111.800048828125,0],["1996-07-03",2110.0,2120.199951171875,2107.800048828125,2114.0,0],["1996-07-04",2116.199951171875,2127.800048828125,2116.199951171875,2126.800048828125,0],["1996-07-05",2125.5,2131.0,2088.300048828125,2098.800048828125,0],["1996-07-08",2085.39990234375,2088.5,2065.0,2079.10009765625,0],["1996-07-09",2076.800048828125,2084.89990234375,2072.10009765625,2076.60009765625,0],["1996-07-10",2084.10009765625,2091.800048828125,2081.300048828125,2081.89990234375,0],["1996-07-11",2091.0,2093.800048828125,2070.699951171875,2073.39990234375,0],["1996-07-12",2067.300048828125,2068.300048828125,2047.800048828125,2050.60009765625,0],["1996-07-15",2053.10009765625,2054.699951171875,2027.5999755859375,2029.5,0],["1996-07-16",2001.5999755859375,2007.300048828125,1975.699951171875,1989.5,0],["1996-07-17",2006.4000244140625,2010.5,1989.9000244140625,1995.0999755859375,0],["1996-07-18",2008.0,2014.4000244140625,2001.5,2007.300048828125,0],["1996-07-19",2021.9000244140625,2023.5,1991.300048828125,1992.800048828125,0],["1996-07-22",1993.9000244140625,1993.9000244140625,1956.4000244140625,1960.300048828125,0],["1996-07-23",1968.0,1982.699951171875,1965.699951171875,1982.199951171875,0],["1996-07-24",1961.0999755859375,1961.0999755859375,1939.5999755859375,1954.0999755859375,0],["1996-07-25",1975.0999755859375,1976.699951171875,1953.5,1974.699951171875,0],["1996-07-26",1978.4000244140625,1981.800048828125,1959.5999755859375,1962.9000244140625,0],["1996-07-29",1971.199951171875,1973.300048828125,1955.199951171875,1961.0999755859375,0],["1996-07-30",1953.9000244140625,1975.199951171875,1944.0999755859375,1968.5,0],["1996-07-31",1974.800048828125,2002.0,1970.800048828125,1995.9000244140625,0],["1996-08-01",2003.0,2012.9000244140625,1989.9000244140625,2009.9000244140625,0],["1996-08-02",2021.5,2030.800048828125,2011.0,2023.4000244140625,0],["1996-08-05",2023.4000244140625,2031.5,2009.699951171875,2013.199951171875,0],["1996-08-06",2006.199951171875,2008.4000244140625,1990.9000244140625,1999.300048828125,0],["1996-08-07",1998.800048828125,2000.9000244140625,1985.9000244140625,1996.699951171875,0],["1996-08-08",2001.5999755859375,2004.0999755859375,1991.9000244140625,1997.4000244140625,0],["1996-08-09",1989.199951171875,1998.5999755859375,1980.5,1985.4000244140625,0],["1996-08-12",1982.0999755859375,1984.0999755859375,1970.199951171875,1978.199951171875,0],["1996-08-13",1982.9000244140625,1988.800048828125,1974.5,1980.5999755859375,0],["1996-08-14",1978.0,1983.5,1973.0999755859375,1979.5,0],["1996-08-19",1991.5,1997.699951171875,1983.300048828125,1986.199951171875,0],["1996-08-20",1993.699951171875,2020.5999755859375,1993.0,2019.300048828125,0],["1996-08-21",2013.300048828125,2013.300048828125,1994.699951171875,2000.5999755859375,0],["1996-08-22",2002.9000244140625,2026.5,2001.199951171875,2017.800048828125,0],["1996-08-23",2022.5,2022.5,2008.4000244140625,2020.800048828125,0],["1996-08-26",2018.9000244140625,2024.5,2012.5,2020.4000244140625,0],["1996-08-27",2014.699951171875,2021.300048828125,2012.4000244140625,2018.0,0],["1996-08-28",2015.800048828125,2016.0,1995.800048828125,2002.9000244140625,0],["1996-08-29",1995.300048828125,1997.0,1973.800048828125,1977.5999755859375,0],["1996-08-30",1968.800048828125,1984.300048828125,1962.4000244140625,1970.5999755859375,0],["1996-09-02",1972.699951171875,1980.0,1968.4000244140625,1977.0,0],["1996-09-03",1972.9000244140625,1972.9000244140625,1949.699951171875,1971.4000244140625,0],["1996-09-04",1979.4000244140625,1989.9000244140625,1978.5999755859375,1984.800048828125,0],["1996-09-05",1987.800048828125,2000.4000244140625,1987.4000244140625,1996.199951171875,0],["1996-09-06",1987.5999755859375,2010.5999755859375,1976.300048828125,2004.800048828125,0],["1996-09-09",2009.4000244140625,2024.9000244140625,2008.0,2020.300048828125,0],["1996-09-10",2030.300048828125,2046.199951171875,2030.0999755859375,2042.0999755859375,0],["1996-09-11",2038.4000244140625,2044.0,2026.199951171875,2038.0999755859375,0],["1996-09-12",2045.9000244140625,2066.699951171875,2043.4000244140625,2065.39990234375,0],["1996-09-13",2067.199951171875,2085.5,2059.10009765625,2080.39990234375,0],["1996-09-16",2081.800048828125,2091.5,2077.5,2086.199951171875,0],["1996-09-17",2090.39990234375,2090.699951171875,2073.39990234375,2080.89990234375,0],["1996-09-18",2078.300048828125,2078.89990234375,2069.10009765625,2072.699951171875,0],["1996-09-19",2067.699951171875,2089.800048828125,2066.800048828125,2082.300048828125,0],["1996-09-20",2086.0,2088.60009765625,2071.199951171875,2079.5,0],["1996-09-23",2069.39990234375,2079.199951171875,2063.300048828125,2067.10009765625,0],["1996-09-24",2077.60009765625,2085.39990234375,2076.5,2081.5,0],["1996-09-25",2089.699951171875,2109.89990234375,2088.800048828125,2103.39990234375,0],["1996-09-26",2104.5,2111.199951171875,2096.5,2104.10009765625,0],["1996-09-27",2094.5,2111.199951171875,2094.5,2107.10009765625,0],["1996-09-30",2106.300048828125,2133.10009765625,2102.0,2132.800048828125,0],["1996-10-01",2131.5,2131.5,2121.39990234375,2123.199951171875,0],["1996-10-02",2133.199951171875,2148.199951171875,2132.300048828125,2141.800048828125,0],["1996-10-03",2147.699951171875,2147.699951171875,2128.60009765625,2136.10009765625,0],["1996-10-04",2133.39990234375,2155.199951171875,2124.5,2152.699951171875,0],["1996-10-07",2154.800048828125,2160.199951171875,2148.39990234375,2151.60009765625,0],["1996-10-08",2143.199951171875,2163.300048828125,2141.60009765625,2161.5,0],["1996-10-09",2158.300048828125,2166.0,2142.10009765625,2146.699951171875,0],["1996-10-10",2139.300048828125,2143.199951171875,2123.800048828125,2135.60009765625,0],["1996-10-11",2133.60009765625,2148.89990234375,2130.39990234375,2147.10009765625,0],["1996-10-14",2139.60009765625,2144.300048828125,2132.39990234375,2143.60009765625,0],["1996-10-15",2151.699951171875,2176.5,2151.699951171875,2168.300048828125,0],["1996-10-16",2169.699951171875,2171.199951171875,2149.199951171875,2158.5,0],["1996-10-17",2153.10009765625,2165.5,2148.60009765625,2165.300048828125,0],["1996-10-18",2172.89990234375,2187.10009765625,2172.800048828125,2185.199951171875,0],["1996-10-21",2190.800048828125,2190.800048828125,2174.89990234375,2180.199951171875,0],["1996-10-22",2174.5,2179.39990234375,2171.5,2175.60009765625,0],["1996-10-23",2167.199951171875,2169.60009765625,2143.5,2148.89990234375,0],["1996-10-24",2143.89990234375,2154.5,2141.800048828125,2151.60009765625,0],["1996-10-25",2146.300048828125,2168.39990234375,2143.800048828125,2162.39990234375,0],["1996-10-28",2166.5,2166.5,2145.199951171875,2150.39990234375,0],["1996-10-29",2137.39990234375,2137.39990234375,2116.800048828125,2125.699951171875,0],["1996-10-30",2117.60009765625,2140.60009765625,2117.60009765625,2124.800048828125,0],["1996-10-31",2128.39990234375,2144.0,2124.0,2140.5,0],["1996-11-04",2121.60009765625,2146.199951171875,2121.60009765625,2142.199951171875,0],["1996-11-05",2146.800048828125,2188.10009765625,2143.89990234375,2187.300048828125,0],["1996-11-06",2197.10009765625,2218.60009765625,2197.10009765625,2213.39990234375,0],["1996-11-07",2204.800048828125,2212.199951171875,2194.199951171875,2211.800048828125,0],["1996-11-08",2221.0,2223.60009765625,2200.699951171875,2205.199951171875,0],["1996-11-12",2206.60009765625,2229.199951171875,2196.699951171875,2229.10009765625,0],["1996-11-13",2221.39990234375,2225.0,2214.60009765625,2217.199951171875,0],["1996-11-14",2232.800048828125,2233.800048828125,2210.60009765625,2218.199951171875,0],["1996-11-15",2225.699951171875,2250.300048828125,2223.199951171875,2240.300048828125,0],["1996-11-18",2228.39990234375,2235.39990234375,2223.800048828125,2228.800048828125,0],["1996-11-19",2226.300048828125,2240.10009765625,2223.300048828125,2240.10009765625,0],["1996-11-20",2243.39990234375,2243.5,2219.699951171875,2233.39990234375,0],["1996-11-21",2226.60009765625,2243.60009765625,2226.60009765625,2233.60009765625,0],["1996-11-22",2225.89990234375,2255.5,2222.10009765625,2255.5,0],["1996-11-25",2263.60009765625,2282.199951171875,2263.5,2277.10009765625,0],["1996-11-26",2284.800048828125,2284.89990234375,2270.699951171875,2275.10009765625,0],["1996-11-27",2272.800048828125,2279.60009765625,2262.0,2270.800048828125,0],["1996-11-28",2272.5,2295.5,2269.60009765625,2290.300048828125,0],["1996-11-29",2300.300048828125,2327.800048828125,2300.300048828125,2315.699951171875,0],["1996-12-02",2308.0,2324.10009765625,2305.300048828125,2318.60009765625,0],["1996-12-03",2336.300048828125,2358.699951171875,2335.199951171875,2349.10009765625,0],["1996-12-04",2321.60009765625,2324.199951171875,2303.0,2308.699951171875,0],["1996-12-05",2299.89990234375,2318.5,2285.0,2292.5,0],["1996-12-06",2246.5,2246.5,2180.39990234375,2240.699951171875,0],["1996-12-09",2255.89990234375,2264.10009765625,2250.300048828125,2255.800048828125,0],["1996-12-10",2271.39990234375,2271.39990234375,2240.5,2251.39990234375,0],["1996-12-11",2226.800048828125,2238.300048828125,2202.5,2213.300048828125,0],["1996-12-12",2216.60009765625,2231.199951171875,2207.199951171875,2212.10009765625,0],["1996-12-13",2182.0,2205.0,2171.60009765625,2203.39990234375,0],["1996-12-16",2214.699951171875,2230.5,2208.39990234375,2222.60009765625,0],["1996-12-17",2210.89990234375,2220.699951171875,2188.89990234375,2193.699951171875,0],["1996-12-18",2207.800048828125,2224.300048828125,2205.10009765625,2218.89990234375,0],["1996-12-19",2226.39990234375,2250.800048828125,2224.199951171875,2248.699951171875,0],["1996-12-20",2271.0,2288.89990234375,2270.60009765625,2278.5,0],["1996-12-23",2272.10009765625,2287.800048828125,2265.5,2287.39990234375,0],["1996-12-24",2297.89990234375,2297.89990234375,2274.89990234375,2289.60009765625,0],["1996-12-26",2289.89990234375,2311.0,2286.5,2303.800048828125,0],["1996-12-27",2301.5,2312.199951171875,2291.39990234375,2307.0,0],["1996-12-30",2316.60009765625,2321.800048828125,2311.300048828125,2318.60009765625,0],["1996-12-31",2323.89990234375,2328.199951171875,2302.10009765625,2315.699951171875,0],["1997-01-02",2305.89990234375,2305.89990234375,2251.5,2257.0,0],["1997-01-03",2265.60009765625,2285.5,2259.5,2282.800048828125,0],["1997-01-06",2309.89990234375,2309.89990234375,2294.800048828125,2306.699951171875,0],["1997-01-07",2301.39990234375,2315.300048828125,2294.0,2301.699951171875,0],["1997-01-08",2316.199951171875,2333.199951171875,2315.60009765625,2331.60009765625,0],["1997-01-09",2324.60009765625,2350.39990234375,2320.60009765625,2349.10009765625,0],["1997-01-10",2347.89990234375,2347.89990234375,2308.699951171875,2327.5,0],["1997-01-13",2354.5,2371.39990234375,2353.89990234375,2361.300048828125,0],["1997-01-14",2363.699951171875,2403.699951171875,2356.39990234375,2402.10009765625,0],["1997-01-15",2416.199951171875,2418.89990234375,2382.39990234375,2388.0,0],["1997-01-16",2392.89990234375,2414.5,2389.39990234375,2407.800048828125,0],["1997-01-17",2408.60009765625,2426.10009765625,2405.39990234375,2425.10009765625,0],["1997-01-20",2426.800048828125,2438.5,2405.10009765625,2406.10009765625,0],["1997-01-21",2406.699951171875,2412.89990234375,2384.800048828125,2409.89990234375,0],["1997-01-22",2436.60009765625,2450.300048828125,2428.199951171875,2442.5,0],["1997-01-23",2436.800048828125,2463.89990234375,2430.39990234375,2461.300048828125,0],["1997-01-24",2431.60009765625,2442.5,2422.800048828125,2430.300048828125,0],["1997-01-27",2443.10009765625,2449.199951171875,2428.199951171875,2435.199951171875,0],["1997-01-28",2431.699951171875,2484.300048828125,2431.699951171875,2482.800048828125,0],["1997-01-29",2466.5,2470.10009765625,2445.5,2465.0,0],["1997-01-30",2483.60009765625,2505.5,2483.60009765625,2503.10009765625,0],["1997-01-31",2515.5,2521.89990234375,2488.199951171875,2516.60009765625,0],["1997-02-03",2519.699951171875,2520.0,2500.10009765625,2508.60009765625,0],["1997-02-04",2514.39990234375,2519.89990234375,2498.800048828125,2503.10009765625,0],["1997-02-05",2510.60009765625,2544.10009765625,2510.60009765625,2541.300048828125,0],["1997-02-06",2531.199951171875,2558.60009765625,2520.0,2558.39990234375,0],["1997-02-07",2566.5,2598.39990234375,2565.0,2597.5,0],["1997-02-10",2583.300048828125,2615.699951171875,2583.0,2595.39990234375,0],["1997-02-11",2599.699951171875,2599.699951171875,2577.39990234375,2582.10009765625,0],["1997-02-12",2597.60009765625,2614.60009765625,2584.10009765625,2599.300048828125,0],["1997-02-13",2619.800048828125,2631.89990234375,2618.60009765625,2628.39990234375,0],["1997-02-14",2637.5,2644.0,2616.89990234375,2627.39990234375,0],["1997-02-17",2618.300048828125,2634.60009765625,2610.699951171875,2634.5,0],["1997-02-18",2645.800048828125,2658.60009765625,2613.0,2617.5,0],["1997-02-19",2620.699951171875,2622.5,2586.60009765625,2594.800048828125,0],["1997-02-20",2570.0,2583.0,2562.10009765625,2575.199951171875,0],["1997-02-21",2552.60009765625,2575.89990234375,2550.800048828125,2562.800048828125,0],["1997-02-24",2564.60009765625,2574.300048828125,2554.60009765625,2567.89990234375,0],["1997-02-25",2594.199951171875,2617.60009765625,2592.60009765625,2607.699951171875,0],["1997-02-26",2606.300048828125,2621.300048828125,2582.300048828125,2602.199951171875,0],["1997-02-27",2605.39990234375,2636.5,2605.39990234375,2629.39990234375,0],["1997-02-28",2633.199951171875,2633.199951171875,2605.300048828125,2607.800048828125,0],["1997-03-03",2616.89990234375,2625.0,2594.5,2600.300048828125,0],["1997-03-04",2623.5,2653.699951171875,2619.89990234375,2651.699951171875,0],["1997-03-05",2640.39990234375,2676.60009765625,2628.199951171875,2666.199951171875,0],["1997-03-06",2700.39990234375,2711.10009765625,2690.800048828125,2698.89990234375,0],["1997-03-07",2695.60009765625,2719.0,2670.39990234375,2708.300048828125,0],["1997-03-10",2701.39990234375,2724.39990234375,2700.300048828125,2709.199951171875,0],["1997-03-11",2724.5,2736.699951171875,2682.89990234375,2686.199951171875,0],["1997-03-12",2680.89990234375,2680.89990234375,2640.60009765625,2641.699951171875,0],["1997-03-13",2618.5,2639.60009765625,2612.300048828125,2632.10009765625,0],["1997-03-14",2589.800048828125,2648.39990234375,2582.10009765625,2645.60009765625,0],["1997-03-17",2637.0,2637.0,2588.39990234375,2588.39990234375,0],["1997-03-18",2584.800048828125,2594.0,2563.800048828125,2574.0,0],["1997-03-19",2580.0,2599.199951171875,2577.39990234375,2596.800048828125,0],["1997-03-20",2571.0,2580.199951171875,2541.5,2553.699951171875,0],["1997-03-21",2585.89990234375,2609.5,2580.800048828125,2587.10009765625,0],["1997-03-24",2607.800048828125,2609.10009765625,2572.300048828125,2579.300048828125,0],["1997-03-25",2596.300048828125,2625.5,2592.199951171875,2624.300048828125,0],["1997-03-26",2631.800048828125,2655.10009765625,2616.199951171875,2648.699951171875,0],["1997-03-27",2647.10009765625,2687.5,2647.10009765625,2656.699951171875,0],["1997-04-01",2585.10009765625,2592.199951171875,2556.199951171875,2581.800048828125,0],["1997-04-02",2595.300048828125,2602.5,2527.699951171875,2530.300048828125,0],["1997-04-03",2527.800048828125,2533.300048828125,2503.199951171875,2514.5,0],["1997-04-04",2535.89990234375,2541.699951171875,2498.699951171875,2518.0,0],["1997-04-07",2557.10009765625,2589.10009765625,2554.800048828125,2572.300048828125,0],["1997-04-08",2584.39990234375,2588.5,2570.800048828125,2579.0,0],["1997-04-09",2613.699951171875,2628.60009765625,2610.300048828125,2617.60009765625,0],["1997-04-10",2605.699951171875,2614.699951171875,2593.10009765625,2608.0,0],["1997-04-11",2609.199951171875,2618.0,2569.199951171875,2574.60009765625,0],["1997-04-14",2539.39990234375,2573.60009765625,2528.300048828125,2566.10009765625,0],["1997-04-15",2591.800048828125,2626.5,2572.60009765625,2620.60009765625,0],["1997-04-16",2626.5,2640.300048828125,2602.10009765625,2621.0,0],["1997-04-17",2637.5,2644.800048828125,2600.300048828125,2615.199951171875,0],["1997-04-18",2584.10009765625,2584.10009765625,2540.800048828125,2547.60009765625,0],["1997-04-21",2516.0,2529.10009765625,2507.800048828125,2522.699951171875,0],["1997-04-22",2538.60009765625,2538.89990234375,2487.800048828125,2514.699951171875,0],["1997-04-23",2541.800048828125,2547.60009765625,2528.60009765625,2533.60009765625,0],["1997-04-24",2552.39990234375,2562.89990234375,2527.39990234375,2539.800048828125,0],["1997-04-25",2527.39990234375,2550.10009765625,2526.699951171875,2536.300048828125,0],["1997-04-28",2545.5,2555.199951171875,2535.699951171875,2550.300048828125,0],["1997-04-29",2571.10009765625,2606.39990234375,2556.39990234375,2602.89990234375,0],["1997-04-30",2641.199951171875,2641.199951171875,2603.39990234375,2639.5,0],["1997-05-02",2646.10009765625,2662.300048828125,2634.699951171875,2655.300048828125,0],["1997-05-05",2652.10009765625,2680.199951171875,2650.10009765625,2672.800048828125,0],["1997-05-06",2682.39990234375,2685.699951171875,2640.5,2651.89990234375,0],["1997-05-07",2655.699951171875,2666.199951171875,2632.5,2643.300048828125,0],["1997-05-09",2624.0,2651.0,2624.0,2633.89990234375,0],["1997-05-12",2648.699951171875,2695.199951171875,2645.39990234375,2693.10009765625,0],["1997-05-13",2711.5,2732.89990234375,2701.800048828125,2719.60009765625,0],["1997-05-14",2728.89990234375,2781.89990234375,2728.89990234375,2774.60009765625,0],["1997-05-15",2755.199951171875,2784.89990234375,2754.699951171875,2776.0,0],["1997-05-16",2771.699951171875,2804.5,2771.699951171875,2784.300048828125,0],["1997-05-20",2757.699951171875,2762.60009765625,2731.199951171875,2751.10009765625,0],["1997-05-21",2757.0,2800.300048828125,2757.0,2786.39990234375,0],["1997-05-22",2784.60009765625,2788.800048828125,2737.300048828125,2741.699951171875,0],["1997-05-23",2742.0,2771.5,2742.0,2762.89990234375,0],["1997-05-26",2656.89990234375,2695.89990234375,2645.699951171875,2654.699951171875,0],["1997-05-27",2633.0,2681.0,2633.0,2680.300048828125,0],["1997-05-28",2688.800048828125,2688.800048828125,2561.199951171875,2583.199951171875,0],["1997-05-29",2585.39990234375,2627.5,2567.0,2579.199951171875,0],["1997-05-30",2566.60009765625,2585.39990234375,2536.10009765625,2583.89990234375,0],["1997-06-02",2512.60009765625,2645.89990234375,2498.800048828125,2601.5,0],["1997-06-03",2615.39990234375,2635.39990234375,2604.39990234375,2624.5,0],["1997-06-04",2617.10009765625,2644.199951171875,2613.300048828125,2635.39990234375,0],["1997-06-05",2649.60009765625,2724.60009765625,2648.89990234375,2690.89990234375,0],["1997-06-06",2703.39990234375,2725.699951171875,2688.39990234375,2719.300048828125,0],["1997-06-09",2738.199951171875,2749.199951171875,2657.10009765625,2686.199951171875,0],["1997-06-10",2671.199951171875,2679.89990234375,2647.0,2664.199951171875,0],["1997-06-11",2680.699951171875,2706.5,2673.60009765625,2696.199951171875,0],["1997-06-12",2726.5,2760.300048828125,2726.5,2760.300048828125,0],["1997-06-13",2781.89990234375,2811.89990234375,2781.800048828125,2808.5,0],["1997-06-16",2820.0,2825.199951171875,2790.699951171875,2795.89990234375,0],["1997-06-17",2789.10009765625,2811.300048828125,2745.800048828125,2762.60009765625,0],["1997-06-18",2751.300048828125,2754.0,2724.5,2751.699951171875,0],["1997-06-19",2758.89990234375,2790.199951171875,2721.0,2739.699951171875,0],["1997-06-20",2726.0,2770.5,2716.10009765625,2757.10009765625,0],["1997-06-23",2742.89990234375,2765.5,2732.39990234375,2762.199951171875,0],["1997-06-24",2748.5,2795.5,2748.39990234375,2784.800048828125,0],["1997-06-25",2816.699951171875,2873.800048828125,2816.699951171875,2867.39990234375,0],["1997-06-26",2890.199951171875,2900.800048828125,2865.300048828125,2893.60009765625,0],["1997-06-27",2903.199951171875,2903.199951171875,2875.300048828125,2891.0,0],["1997-06-30",2884.5,2896.699951171875,2858.300048828125,2858.300048828125,0],["1997-07-01",2866.10009765625,2944.0,2866.0,2944.0,0],["1997-07-02",2947.60009765625,2986.10009765625,2879.60009765625,2909.5,0],["1997-07-03",2926.5,2949.699951171875,2908.39990234375,2937.0,0],["1997-07-04",2926.5,2946.699951171875,2913.199951171875,2934.5,0],["1997-07-07",2917.699951171875,2955.199951171875,2917.699951171875,2947.699951171875,0],["1997-07-08",2948.699951171875,2952.5,2917.300048828125,2929.800048828125,0],["1997-07-09",2946.5,2978.60009765625,2942.199951171875,2950.60009765625,0],["1997-07-10",2928.5,2954.39990234375,2914.5,2929.10009765625,0],["1997-07-11",2937.60009765625,2946.10009765625,2928.39990234375,2941.60009765625,0],["1997-07-15",2944.300048828125,2965.300048828125,2935.5,2950.699951171875,0],["1997-07-16",2969.800048828125,2998.300048828125,2968.60009765625,2988.0,0],["1997-07-17",3006.10009765625,3006.5,2958.5,2958.60009765625,0],["1997-07-18",2941.89990234375,2941.89990234375,2843.39990234375,2876.699951171875,0],["1997-07-21",2854.10009765625,2879.199951171875,2830.699951171875,2874.10009765625,0],["1997-07-22",2901.699951171875,2923.5,2891.199951171875,2921.10009765625,0],["1997-07-23",2984.60009765625,3027.0,2984.300048828125,3003.5,0],["1997-07-24",3015.10009765625,3024.699951171875,2969.10009765625,2973.5,0],["1997-07-25",3011.10009765625,3030.60009765625,2987.5,3025.89990234375,0],["1997-07-28",3026.39990234375,3044.199951171875,3017.89990234375,3022.199951171875,0],["1997-07-29",3016.39990234375,3042.300048828125,3015.199951171875,3023.60009765625,0],["1997-07-30",3052.60009765625,3075.89990234375,3047.199951171875,3069.300048828125,0],["1997-07-31",3089.60009765625,3107.300048828125,3065.199951171875,3075.699951171875,0],["1997-08-01",3097.199951171875,3097.199951171875,3024.10009765625,3049.5,0],["1997-08-04",3061.199951171875,3061.199951171875,2980.60009765625,2992.39990234375,0],["1997-08-05",3011.89990234375,3017.10009765625,2959.800048828125,2984.10009765625,0],["1997-08-06",2981.800048828125,3043.39990234375,2963.300048828125,3037.10009765625,0],["1997-08-07",3069.5,3077.89990234375,3046.39990234375,3056.300048828125,0],["1997-08-08",3045.89990234375,3045.89990234375,2981.10009765625,2996.300048828125,0],["1997-08-11",2964.5,3004.60009765625,2953.60009765625,2983.39990234375,0],["1997-08-12",3009.89990234375,3013.0,2982.89990234375,2998.60009765625,0],["1997-08-13",2965.5,2983.0,2912.0,2924.0,0],["1997-08-14",2930.39990234375,2933.10009765625,2910.10009765625,2921.800048828125,0],["1997-08-18",2846.0,2884.89990234375,2822.800048828125,2870.10009765625,0],["1997-08-19",2914.800048828125,2936.89990234375,2888.300048828125,2936.199951171875,0],["1997-08-20",2977.0,2981.5,2958.300048828125,2979.300048828125,0],["1997-08-21",2988.0,2992.60009765625,2951.0,2957.199951171875,0],["1997-08-22",2925.39990234375,2948.699951171875,2877.300048828125,2904.199951171875,0],["1997-08-25",2935.300048828125,2935.5,2876.199951171875,2898.60009765625,0],["1997-08-26",2902.699951171875,2912.800048828125,2836.199951171875,2869.300048828125,0],["1997-08-27",2847.60009765625,2899.5,2838.60009765625,2871.699951171875,0],["1997-08-28",2895.5,2896.699951171875,2809.60009765625,2828.39990234375,0],["1997-08-29",2797.89990234375,2804.39990234375,2764.10009765625,2770.5,0],["1997-09-01",2796.39990234375,2814.60009765625,2781.39990234375,2805.800048828125,0],["1997-09-02",2830.39990234375,2921.60009765625,2817.300048828125,2921.199951171875,0],["1997-09-03",2955.300048828125,2958.800048828125,2898.699951171875,2918.0,0],["1997-09-04",2876.89990234375,2943.5,2876.89990234375,2927.0,0],["1997-09-05",2931.800048828125,2966.0,2918.0,2924.5,0],["1997-09-08",2917.39990234375,2947.300048828125,2909.89990234375,2940.89990234375,0],["1997-09-09",2936.0,2943.0,2902.0,2919.699951171875,0],["1997-09-10",2920.10009765625,2928.10009765625,2864.39990234375,2874.60009765625,0],["1997-09-11",2848.199951171875,2863.5,2829.5,2843.60009765625,0],["1997-09-12",2852.300048828125,2917.300048828125,2828.0,2834.10009765625,0],["1997-09-15",2872.39990234375,2902.39990234375,2842.89990234375,2898.60009765625,0],["1997-09-16",2885.199951171875,2949.199951171875,2878.800048828125,2940.60009765625,0],["1997-09-17",2967.699951171875,2976.199951171875,2936.199951171875,2944.0,0],["1997-09-18",2943.5,2990.699951171875,2932.10009765625,2978.39990234375,0],["1997-09-19",2985.10009765625,2997.0,2960.60009765625,2977.199951171875,0],["1997-09-22",2991.10009765625,3025.800048828125,2990.199951171875,3017.5,0],["1997-09-23",2997.199951171875,3014.0,2978.300048828125,2997.199951171875,0],["1997-09-24",2983.89990234375,3027.60009765625,2983.89990234375,3023.699951171875,0],["1997-09-25",3018.60009765625,3027.89990234375,3003.39990234375,3005.39990234375,0],["1997-09-26",2980.199951171875,3004.300048828125,2972.0,2985.60009765625,0],["1997-09-29",2972.89990234375,2995.39990234375,2954.10009765625,2989.0,0],["1997-09-30",3003.60009765625,3020.89990234375,3001.0,3008.300048828125,0],["1997-10-01",2999.10009765625,3062.10009765625,2982.0,3054.89990234375,0],["1997-10-02",3051.699951171875,3073.5,3047.699951171875,3052.10009765625,0],["1997-10-03",3067.5,3114.0,3060.39990234375,3094.0,0],["1997-10-06",3074.89990234375,3108.0,3069.300048828125,3078.0,0],["1997-10-07",3078.39990234375,3095.699951171875,3030.300048828125,3064.39990234375,0],["1997-10-08",3080.60009765625,3083.0,3008.0,3024.10009765625,0],["1997-10-09",3002.199951171875,3029.300048828125,2927.5,2960.699951171875,0],["1997-10-10",2945.10009765625,2957.60009765625,2906.800048828125,2955.10009765625,0],["1997-10-13",2969.89990234375,3007.199951171875,2969.89990234375,3002.89990234375,0],["1997-10-14",2994.60009765625,3011.10009765625,2975.10009765625,3002.5,0],["1997-10-15",2976.60009765625,2992.199951171875,2956.89990234375,2992.199951171875,0],["1997-10-16",2960.89990234375,2993.300048828125,2955.89990234375,2992.89990234375,0],["1997-10-17",2954.800048828125,2965.0,2939.39990234375,2958.0,0],["1997-10-20",2937.699951171875,2959.300048828125,2927.699951171875,2946.699951171875,0],["1997-10-21",2955.10009765625,2992.39990234375,2950.0,2989.89990234375,0],["1997-10-22",3002.199951171875,3019.0,2958.10009765625,2958.10009765625,0],["1997-10-23",2890.5,2925.300048828125,2827.199951171875,2856.89990234375,0],["1997-10-24",2865.89990234375,2900.800048828125,2834.89990234375,2849.0,0],["1997-10-27",2811.199951171875,2811.199951171875,2734.300048828125,2769.60009765625,0],["1997-10-28",2478.5,2654.10009765625,2475.0,2651.300048828125,0],["1997-10-29",2792.5,2818.0,2728.300048828125,2818.0,0],["1997-10-30",2754.800048828125,2767.89990234375,2681.5,2739.5,0],["1997-10-31",2775.5,2776.10009765625,2715.5,2739.300048828125,0],["1997-11-03",2746.0,2814.199951171875,2746.0,2788.0,0],["1997-11-04",2773.10009765625,2794.699951171875,2764.199951171875,2774.89990234375,0],["1997-11-05",2810.699951171875,2851.60009765625,2806.5,2822.39990234375,0],["1997-11-06",2773.89990234375,2810.5,2771.39990234375,2781.800048828125,0],["1997-11-07",2733.39990234375,2733.39990234375,2674.199951171875,2707.10009765625,0],["1997-11-12",2688.800048828125,2701.0,2649.5,2694.5,0],["1997-11-13",2691.60009765625,2712.199951171875,2681.800048828125,2700.699951171875,0],["1997-11-14",2735.89990234375,2751.39990234375,2691.89990234375,2698.89990234375,0],["1997-11-17",2772.10009765625,2779.60009765625,2760.10009765625,2773.0,0],["1997-11-18",2787.199951171875,2793.60009765625,2762.60009765625,2782.60009765625,0],["1997-11-19",2753.0,2792.300048828125,2753.0,2790.60009765625,0],["1997-11-20",2801.300048828125,2826.699951171875,2800.89990234375,2821.199951171875,0],["1997-11-21",2846.10009765625,2876.300048828125,2837.199951171875,2861.699951171875,0],["1997-11-24",2837.199951171875,2841.0,2789.0,2802.5,0],["1997-11-25",2799.699951171875,2817.699951171875,2784.300048828125,2786.300048828125,0],["1997-11-26",2813.699951171875,2821.300048828125,2800.5,2811.699951171875,0],["1997-11-27",2836.699951171875,2839.39990234375,2826.0,2829.0,0],["1997-11-28",2814.60009765625,2860.199951171875,2809.300048828125,2854.39990234375,0],["1997-12-01",2878.39990234375,2923.39990234375,2878.0,2918.5,0],["1997-12-02",2921.0,2925.0,2891.699951171875,2913.10009765625,0],["1997-12-03",2905.60009765625,2921.800048828125,2892.89990234375,2902.39990234375,0],["1997-12-04",2919.10009765625,2948.10009765625,2914.5,2914.5,0],["1997-12-05",2908.89990234375,2945.199951171875,2883.39990234375,2910.10009765625,0],["1997-12-08",2930.60009765625,2947.0,2920.0,2932.5,0],["1997-12-09",2934.199951171875,2968.800048828125,2932.0,2959.39990234375,0],["1997-12-10",2943.699951171875,2947.0,2915.39990234375,2932.199951171875,0],["1997-12-11",2866.5,2883.39990234375,2825.199951171875,2828.5,0],["1997-12-12",2848.199951171875,2861.89990234375,2820.39990234375,2830.300048828125,0],["1997-12-15",2836.199951171875,2852.199951171875,2824.800048828125,2838.300048828125,0],["1997-12-16",2875.800048828125,2912.5,2864.39990234375,2912.199951171875,0],["1997-12-17",2916.10009765625,2920.199951171875,2888.60009765625,2893.300048828125,0],["1997-12-18",2901.0,2915.0,2887.199951171875,2894.5,0],["1997-12-19",2846.10009765625,2849.60009765625,2815.699951171875,2822.89990234375,0],["1997-12-22",2821.199951171875,2879.0,2816.39990234375,2869.699951171875,0],["1997-12-23",2860.10009765625,2873.199951171875,2851.199951171875,2858.10009765625,0],["1997-12-24",2847.10009765625,2874.10009765625,2835.800048828125,2874.10009765625,0],["1997-12-26",2862.10009765625,2879.89990234375,2862.10009765625,2875.10009765625,0],["1997-12-29",2888.60009765625,2949.10009765625,2888.60009765625,2939.5,0],["1997-12-30",2961.89990234375,2978.60009765625,2948.89990234375,2975.5,0],["1997-12-31",2982.699951171875,3007.300048828125,2972.60009765625,2998.89990234375,0],["1998-01-02",3012.0,3048.0,3005.800048828125,3038.699951171875,0],["1998-01-05",3023.39990234375,3075.300048828125,3023.39990234375,3072.800048828125,0],["1998-01-06",3055.10009765625,3055.10009765625,3025.199951171875,3037.699951171875,0],["1998-01-07",3012.800048828125,3062.199951171875,3006.699951171875,3006.699951171875,0],["1998-01-08",3035.0,3036.0,2949.699951171875,2954.89990234375,0],["1998-01-09",2933.300048828125,2941.60009765625,2902.10009765625,2919.800048828125,0],["1998-01-12",2831.0,2870.5,2809.699951171875,2862.5,0],["1998-01-13",2914.10009765625,2914.60009765625,2881.5,2902.89990234375,0],["1998-01-14",2935.10009765625,2950.0,2906.300048828125,2919.800048828125,0],["1998-01-15",2915.60009765625,2932.800048828125,2904.699951171875,2932.800048828125,0],["1998-01-16",2955.60009765625,2976.89990234375,2952.699951171875,2976.10009765625,0],["1998-01-19",3004.89990234375,3016.800048828125,2984.39990234375,2987.0,0],["1998-01-20",2994.10009765625,3013.60009765625,2993.10009765625,3008.300048828125,0],["1998-01-21",3011.0,3011.0,2986.10009765625,2998.10009765625,0],["1998-01-22",2957.5,2993.5,2944.300048828125,2988.60009765625,0],["1998-01-23",2987.39990234375,3005.800048828125,2954.39990234375,2966.199951171875,0],["1998-01-26",2992.5,3004.800048828125,2961.89990234375,3000.5,0],["1998-01-27",3003.89990234375,3054.300048828125,3001.800048828125,3052.0,0],["1998-01-28",3074.199951171875,3105.5,3064.5,3088.300048828125,0],["1998-01-29",3101.10009765625,3138.199951171875,3096.39990234375,3133.800048828125,0],["1998-01-30",3124.800048828125,3174.0,3123.10009765625,3172.10009765625,0],["1998-02-02",3206.300048828125,3221.60009765625,3178.300048828125,3187.5,0],["1998-02-03",3174.199951171875,3196.10009765625,3163.39990234375,3188.39990234375,0],["1998-02-04",3175.10009765625,3175.10009765625,3147.800048828125,3166.300048828125,0],["1998-02-05",3186.699951171875,3239.39990234375,3182.39990234375,3189.60009765625,0],["1998-02-06",3189.39990234375,3232.5,3173.0,3216.699951171875,0],["1998-02-09",3229.89990234375,3239.39990234375,3216.10009765625,3220.89990234375,0],["1998-02-10",3214.0,3249.199951171875,3212.10009765625,3235.800048828125,0],["1998-02-11",3264.10009765625,3272.300048828125,3230.800048828125,3240.0,0],["1998-02-12",3239.60009765625,3244.39990234375,3178.699951171875,3178.699951171875,0],["1998-02-13",3172.89990234375,3201.199951171875,3165.5,3187.699951171875,0],["1998-02-16",3180.5,3226.800048828125,3178.199951171875,3225.10009765625,0],["1998-02-17",3243.699951171875,3283.39990234375,3243.699951171875,3280.5,0],["1998-02-18",3272.0,3297.89990234375,3258.89990234375,3281.699951171875,0],["1998-02-19",3274.199951171875,3284.10009765625,3243.300048828125,3250.60009765625,0],["1998-02-20",3237.199951171875,3262.5,3232.800048828125,3262.5,0],["1998-02-23",3282.699951171875,3315.10009765625,3260.199951171875,3273.5,0],["1998-02-24",3251.300048828125,3288.39990234375,3249.10009765625,3262.300048828125,0],["1998-02-25",3273.5,3348.39990234375,3273.5,3348.199951171875,0],["1998-02-26",3359.800048828125,3404.5,3345.199951171875,3397.0,0],["1998-02-27",3402.60009765625,3431.5,3380.10009765625,3421.89990234375,0],["1998-03-02",3420.800048828125,3472.89990234375,3419.0,3446.699951171875,0],["1998-03-03",3445.300048828125,3445.300048828125,3404.5,3414.89990234375,0],["1998-03-04",3425.199951171875,3438.89990234375,3369.39990234375,3381.300048828125,0],["1998-03-05",3340.60009765625,3397.0,3329.39990234375,3395.800048828125,0],["1998-03-06",3388.10009765625,3488.5,3388.0,3483.199951171875,0],["1998-03-09",3486.300048828125,3531.300048828125,3476.800048828125,3525.89990234375,0],["1998-03-10",3521.5,3546.89990234375,3506.800048828125,3521.5,0],["1998-03-11",3528.5,3541.89990234375,3486.699951171875,3539.39990234375,0],["1998-03-12",3523.199951171875,3548.800048828125,3515.800048828125,3526.60009765625,0],["1998-03-13",3558.300048828125,3589.199951171875,3516.699951171875,3540.199951171875,0],["1998-03-16",3545.699951171875,3602.199951171875,3545.699951171875,3598.300048828125,0],["1998-03-17",3616.39990234375,3666.0,3608.5,3661.300048828125,0],["1998-03-18",3650.89990234375,3690.800048828125,3612.60009765625,3652.5,0],["1998-03-19",3650.10009765625,3694.0,3635.199951171875,3688.699951171875,0],["1998-03-20",3700.39990234375,3717.300048828125,3676.300048828125,3688.89990234375,0],["1998-03-23",3702.5,3718.89990234375,3661.300048828125,3680.10009765625,0],["1998-03-24",3672.5,3746.39990234375,3668.300048828125,3738.5,0],["1998-03-25",3794.199951171875,3818.699951171875,3784.89990234375,3818.699951171875,0],["1998-03-26",3806.89990234375,3815.60009765625,3760.300048828125,3783.800048828125,0],["1998-03-27",3765.300048828125,3851.10009765625,3765.300048828125,3810.199951171875,0],["1998-03-30",3809.300048828125,3817.5,3766.60009765625,3800.199951171875,0],["1998-03-31",3821.199951171875,3886.10009765625,3811.699951171875,3875.300048828125,0],["1998-04-01",3885.300048828125,3911.60009765625,3855.199951171875,3883.300048828125,0],["1998-04-02",3889.199951171875,3952.89990234375,3889.199951171875,3935.89990234375,0],["1998-04-03",3980.300048828125,3987.800048828125,3919.39990234375,3932.0,0],["1998-04-06",3929.10009765625,3986.800048828125,3928.10009765625,3986.800048828125,0],["1998-04-07",3969.89990234375,3992.199951171875,3883.699951171875,3903.300048828125,0],["1998-04-08",3894.60009765625,3894.60009765625,3847.800048828125,3873.89990234375,0],["1998-04-09",3842.39990234375,3897.699951171875,3842.39990234375,3894.5,0],["1998-04-14",3928.699951171875,3961.699951171875,3867.699951171875,3867.699951171875,0],["1998-04-15",3905.699951171875,3936.39990234375,3865.5,3884.60009765625,0],["1998-04-16",3895.39990234375,3895.39990234375,3821.89990234375,3845.89990234375,0],["1998-04-17",3820.39990234375,3874.0,3807.800048828125,3861.60009765625,0],["1998-04-20",3914.39990234375,3916.10009765625,3872.60009765625,3885.699951171875,0],["1998-04-21",3838.300048828125,3862.10009765625,3822.5,3860.39990234375,0],["1998-04-22",3874.5,3886.10009765625,3816.199951171875,3835.10009765625,0],["1998-04-23",3808.5,3847.5,3797.300048828125,3822.10009765625,0],["1998-04-24",3817.5,3819.0,3779.699951171875,3788.699951171875,0],["1998-04-27",3759.800048828125,3770.199951171875,3667.0,3689.39990234375,0],["1998-04-28",3710.5,3777.22998046875,3686.989990234375,3777.22998046875,0],["1998-04-29",3754.35009765625,3780.25,3709.3701171875,3733.929931640625,0],["1998-04-30",3754.719970703125,3891.110107421875,3732.550048828125,3880.919921875,0],["1998-05-04",3948.469970703125,3985.510009765625,3945.25,3974.25,0],["1998-05-05",3963.530029296875,3963.530029296875,3931.510009765625,3944.909912109375,0],["1998-05-06",3929.449951171875,3975.719970703125,3929.449951171875,3947.449951171875,0],["1998-05-07",3941.68994140625,3943.300048828125,3900.169921875,3906.360107421875,0],["1998-05-11",3966.840087890625,4017.239990234375,3966.840087890625,4017.239990234375,0],["1998-05-12",3970.6298828125,4013.489990234375,3967.929931640625,3987.330078125,0],["1998-05-13",4026.820068359375,4045.77001953125,4007.659912109375,4019.760009765625,0],["1998-05-14",4028.860107421875,4033.25,3979.030029296875,4011.97998046875,0],["1998-05-15",4022.530029296875,4024.360107421875,3984.5,3990.22998046875,0],["1998-05-18",3969.31005859375,3976.570068359375,3933.77001953125,3945.31005859375,0],["1998-05-19",3967.22998046875,3991.02001953125,3944.8798828125,3980.840087890625,0],["1998-05-20",4006.52001953125,4047.919921875,4004.429931640625,4047.919921875,0],["1998-05-22",4032.139892578125,4079.969970703125,4021.389892578125,4049.780029296875,0],["1998-05-25",4073.510009765625,4108.7099609375,4070.489990234375,4108.7099609375,0],["1998-05-26",4115.31982421875,4146.7900390625,4108.1201171875,4115.8798828125,0],["1998-05-27",4025.2900390625,4031.85009765625,3990.949951171875,4017.3701171875,0],["1998-05-28",4056.280029296875,4078.469970703125,4009.010009765625,4014.919921875,0],["1998-05-29",4043.469970703125,4082.35009765625,4037.27001953125,4041.159912109375,0],["1998-06-02",4061.93994140625,4105.81005859375,4060.139892578125,4086.97998046875,0],["1998-06-03",4111.669921875,4149.3701171875,4111.669921875,4149.3701171875,0],["1998-06-04",4110.3798828125,4137.27001953125,4105.490234375,4119.02978515625,0],["1998-06-05",4150.0400390625,4188.68017578125,4149.759765625,4185.0498046875,0],["1998-06-08",4219.8701171875,4226.10986328125,4186.22998046875,4204.580078125,0],["1998-06-09",4193.0,4204.97021484375,4172.39990234375,4201.85986328125,0],["1998-06-10",4167.47998046875,4214.81982421875,4157.2900390625,4208.60009765625,0],["1998-06-11",4182.10986328125,4209.16015625,4135.4501953125,4141.60986328125,0],["1998-06-12",4121.60986328125,4148.83984375,4042.409912109375,4050.760009765625,0],["1998-06-15",4013.429931640625,4013.429931640625,3947.93994140625,4005.330078125,0],["1998-06-16",3986.35009765625,4018.7900390625,3974.1298828125,4013.280029296875,0],["1998-06-17",4043.050048828125,4094.169921875,4038.56005859375,4092.919921875,0],["1998-06-18",4136.330078125,4136.330078125,4048.3798828125,4052.27001953125,0],["1998-06-19",4074.610107421875,4082.580078125,4019.39990234375,4027.320068359375,0],["1998-06-22",3987.89990234375,4036.93994140625,3981.260009765625,4018.639892578125,0],["1998-06-23",4040.22998046875,4080.6298828125,4035.070068359375,4065.0400390625,0],["1998-06-24",4098.14990234375,4129.52978515625,4079.47998046875,4126.330078125,0],["1998-06-25",4179.22021484375,4211.97998046875,4164.1298828125,4203.81005859375,0],["1998-06-26",4203.080078125,4222.64990234375,4185.8701171875,4215.7001953125,0],["1998-06-29",4241.0498046875,4259.6298828125,4228.14990234375,4248.240234375,0],["1998-06-30",4236.2099609375,4263.60986328125,4202.85986328125,4203.4501953125,0],["1998-07-01",4260.740234375,4273.4501953125,4238.759765625,4260.68017578125,0],["1998-07-02",4307.5400390625,4312.490234375,4248.5498046875,4252.08984375,0],["1998-07-03",4265.16015625,4307.41015625,4265.16015625,4304.3798828125,0],["1998-07-06",4306.22998046875,4312.009765625,4246.240234375,4311.10009765625,0],["1998-07-07",4339.18994140625,4339.9501953125,4300.64013671875,4333.08984375,0],["1998-07-08",4340.1201171875,4346.93017578125,4319.240234375,4339.91015625,0],["1998-07-09",4343.259765625,4363.22021484375,4301.68017578125,4319.18017578125,0],["1998-07-10",4268.7998046875,4299.64990234375,4237.81982421875,4256.35009765625,0],["1998-07-15",4361.1298828125,4371.47998046875,4326.2998046875,4344.2998046875,0],["1998-07-16",4373.2001953125,4386.22021484375,4343.4599609375,4358.1298828125,0],["1998-07-17",4375.0498046875,4396.0400390625,4373.35009765625,4388.47998046875,0],["1998-07-20",4371.0498046875,4404.93994140625,4363.58984375,4368.91015625,0],["1998-07-21",4369.77978515625,4374.1298828125,4306.83984375,4322.080078125,0],["1998-07-22",4290.56005859375,4296.2001953125,4219.509765625,4220.1201171875,0],["1998-07-23",4226.4599609375,4255.89013671875,4220.580078125,4235.89013671875,0],["1998-07-24",4201.43017578125,4247.60009765625,4181.52978515625,4205.41015625,0],["1998-07-27",4210.31005859375,4248.81005859375,4134.3798828125,4139.52978515625,0],["1998-07-28",4176.47021484375,4187.93017578125,4120.6298828125,4122.35009765625,0],["1998-07-29",4094.889892578125,4170.080078125,4094.889892578125,4139.18994140625,0],["1998-07-30",4148.2900390625,4202.8798828125,4148.2900390625,4197.64013671875,0],["1998-07-31",4234.9501953125,4234.9501953125,4142.06982421875,4177.31005859375,0],["1998-08-03",4091.6201171875,4111.85986328125,4069.300048828125,4095.030029296875,0],["1998-08-04",4124.8798828125,4134.31982421875,4047.8798828125,4047.8798828125,0],["1998-08-05",3999.260009765625,3999.260009765625,3930.719970703125,3976.39990234375,0],["1998-08-06",3992.889892578125,4003.1298828125,3930.06005859375,3968.590087890625,0],["1998-08-07",3988.010009765625,4041.8798828125,3968.8701171875,4041.8798828125,0],["1998-08-10",4015.35009765625,4015.35009765625,3939.449951171875,3939.449951171875,0],["1998-08-11",3885.679931640625,3895.820068359375,3786.18994140625,3845.97998046875,0],["1998-08-12",3897.010009765625,3945.699951171875,3872.070068359375,3945.699951171875,0],["1998-08-13",3876.7900390625,3984.320068359375,3864.570068359375,3951.68994140625,0],["1998-08-14",3988.89990234375,4024.27001953125,3973.110107421875,3994.909912109375,0],["1998-08-17",3918.64990234375,4003.35009765625,3918.64990234375,3983.81005859375,0],["1998-08-18",4052.60009765625,4123.25,4035.81005859375,4123.25,0],["1998-08-19",4147.39013671875,4159.7001953125,4123.89990234375,4125.72021484375,0],["1998-08-20",4158.89990234375,4159.18017578125,4077.02001953125,4087.489990234375,0],["1998-08-21",4037.179931640625,4067.820068359375,3929.77001953125,3943.679931640625,0],["1998-08-24",3967.8701171875,3993.489990234375,3885.739990234375,3937.429931640625,0],["1998-08-25",3994.280029296875,4033.179931640625,3976.56005859375,4029.320068359375,0],["1998-08-26",3987.10009765625,4001.06005859375,3899.169921875,3913.169921875,0],["1998-08-27",3854.260009765625,3854.260009765625,3745.639892578125,3745.639892578125,0],["1998-08-28",3636.89990234375,3777.610107421875,3584.260009765625,3708.969970703125,0],["1998-08-31",3762.4599609375,3766.18994140625,3626.02001953125,3765.22998046875,0],["1998-09-01",3563.510009765625,3651.760009765625,3516.25,3646.2900390625,0],["1998-09-02",3747.570068359375,3754.3798828125,3684.64990234375,3729.669921875,0],["1998-09-03",3662.56005859375,3686.919921875,3593.60009765625,3646.4599609375,0],["1998-09-04",3651.889892578125,3726.10009765625,3647.68994140625,3690.75,0],["1998-09-07",3763.8798828125,3763.8798828125,3663.929931640625,3695.35009765625,0],["1998-09-08",3704.469970703125,3812.409912109375,3704.469970703125,3803.739990234375,0],["1998-09-09",3810.719970703125,3822.909912109375,3760.60009765625,3762.1298828125,0],["1998-09-10",3707.550048828125,3724.239990234375,3570.580078125,3589.35009765625,0],["1998-09-11",3586.949951171875,3621.860107421875,3505.6201171875,3578.340087890625,0],["1998-09-14",3678.429931640625,3726.010009765625,3638.909912109375,3714.81005859375,0],["1998-09-15",3700.989990234375,3710.169921875,3661.8798828125,3698.0,0],["1998-09-16",3744.97998046875,3771.780029296875,3714.14990234375,3729.320068359375,0],["1998-09-17",3605.330078125,3668.6298828125,3497.699951171875,3525.260009765625,0],["1998-09-18",3489.8798828125,3509.6298828125,3438.56005859375,3465.219970703125,0],["1998-09-21",3379.639892578125,3422.340087890625,3254.409912109375,3342.64990234375,0],["1998-09-22",3438.9599609375,3451.60009765625,3338.43994140625,3347.97998046875,0],["1998-09-23",3390.840087890625,3430.239990234375,3341.530029296875,3423.780029296875,0],["1998-09-24",3520.6201171875,3544.590087890625,3381.1298828125,3381.1298828125,0],["1998-09-25",3308.2900390625,3326.340087890625,3240.81005859375,3310.590087890625,0],["1998-09-28",3359.090087890625,3359.93994140625,3246.39990234375,3337.639892578125,0],["1998-09-29",3281.110107421875,3365.27001953125,3281.110107421875,3337.050048828125,0],["1998-09-30",3300.929931640625,3313.199951171875,3185.510009765625,3197.949951171875,0],["1998-10-01",3129.340087890625,3153.22998046875,3028.1201171875,3038.010009765625,0],["1998-10-02",2992.72998046875,3039.139892578125,2881.2099609375,3039.139892578125,0],["1998-10-05",2964.330078125,3086.81005859375,2961.06005859375,2979.889892578125,0],["1998-10-06",3042.570068359375,3145.080078125,3027.090087890625,3136.47998046875,0],["1998-10-07",3193.080078125,3220.39990234375,3033.669921875,3097.68994140625,0],["1998-10-08",3086.31005859375,3111.300048828125,2921.0400390625,2959.969970703125,0],["1998-10-09",3020.969970703125,3105.429931640625,3020.969970703125,3092.89990234375,0],["1998-10-12",3188.530029296875,3263.320068359375,3175.489990234375,3263.320068359375,0],["1998-10-13",3242.260009765625,3312.969970703125,3185.7099609375,3278.85009765625,0],["1998-10-14",3292.7900390625,3361.050048828125,3243.739990234375,3361.0400390625,0],["1998-10-15",3384.820068359375,3422.449951171875,3323.389892578125,3362.260009765625,0],["1998-10-16",3460.43994140625,3460.43994140625,3372.8798828125,3390.10009765625,0],["1998-10-19",3398.7900390625,3426.760009765625,3359.669921875,3395.35009765625,0],["1998-10-20",3412.52001953125,3496.6298828125,3382.760009765625,3492.52001953125,0],["1998-10-21",3470.590087890625,3470.590087890625,3411.780029296875,3440.780029296875,0],["1998-10-22",3464.510009765625,3489.8701171875,3411.489990234375,3420.919921875,0],["1998-10-23",3415.56005859375,3415.56005859375,3358.340087890625,3393.760009765625,0],["1998-10-26",3454.550048828125,3467.300048828125,3423.06005859375,3449.47998046875,0],["1998-10-27",3513.469970703125,3560.030029296875,3493.389892578125,3550.75,0],["1998-10-28",3520.489990234375,3520.489990234375,3462.93994140625,3493.60009765625,0],["1998-10-29",3455.3701171875,3495.8701171875,3449.159912109375,3483.429931640625,0],["1998-10-30",3524.06005859375,3551.31005859375,3512.659912109375,3522.929931640625,0],["1998-11-02",3552.449951171875,3601.840087890625,3543.659912109375,3569.60009765625,0],["1998-11-03",3582.669921875,3616.860107421875,3551.5,3583.639892578125,0],["1998-11-04",3628.35009765625,3684.64990234375,3606.840087890625,3684.159912109375,0],["1998-11-05",3679.27001953125,3679.469970703125,3589.22998046875,3596.179931640625,0],["1998-11-06",3658.669921875,3663.330078125,3580.419921875,3588.6298828125,0],["1998-11-09",3605.489990234375,3620.699951171875,3555.820068359375,3585.320068359375,0],["1998-11-10",3583.889892578125,3583.889892578125,3525.6298828125,3544.739990234375,0],["1998-11-12",3521.9599609375,3560.22998046875,3502.760009765625,3560.22998046875,0],["1998-11-13",3574.300048828125,3574.580078125,3513.47998046875,3562.22998046875,0],["1998-11-16",3603.280029296875,3624.60009765625,3594.679931640625,3621.85009765625,0],["1998-11-17",3603.110107421875,3623.699951171875,3594.639892578125,3601.570068359375,0],["1998-11-18",3648.77001953125,3660.820068359375,3581.72998046875,3612.5,0],["1998-11-19",3639.3798828125,3706.760009765625,3631.8798828125,3706.760009765625,0],["1998-11-20",3742.199951171875,3812.489990234375,3742.199951171875,3802.699951171875,0],["1998-11-23",3831.030029296875,3868.0400390625,3831.030029296875,3845.81005859375,0],["1998-11-24",3913.02001953125,3924.419921875,3834.090087890625,3839.3798828125,0],["1998-11-25",3858.1298828125,3880.35009765625,3829.25,3849.840087890625,0],["1998-11-26",3879.969970703125,3919.68994140625,3865.419921875,3915.530029296875,0],["1998-11-27",3911.260009765625,3962.389892578125,3878.070068359375,3950.93994140625,0],["1998-11-30",3925.080078125,3983.2900390625,3840.330078125,3843.3798828125,0],["1998-12-01",3756.97998046875,3760.010009765625,3663.330078125,3688.340087890625,0],["1998-12-02",3726.550048828125,3726.550048828125,3628.419921875,3649.909912109375,0],["1998-12-03",3611.989990234375,3755.239990234375,3584.419921875,3715.669921875,0],["1998-12-04",3648.47998046875,3774.679931640625,3645.1298828125,3738.590087890625,0],["1998-12-07",3771.780029296875,3794.93994140625,3742.590087890625,3771.219970703125,0],["1998-12-08",3763.0,3789.8798828125,3754.2099609375,3765.409912109375,0],["1998-12-09",3749.10009765625,3779.909912109375,3721.530029296875,3772.610107421875,0],["1998-12-10",3739.4599609375,3810.909912109375,3728.06005859375,3746.969970703125,0],["1998-12-11",3677.050048828125,3703.6298828125,3644.030029296875,3695.699951171875,0],["1998-12-14",3656.280029296875,3690.27001953125,3643.8798828125,3663.2099609375,0],["1998-12-15",3677.969970703125,3686.030029296875,3641.72998046875,3673.760009765625,0],["1998-12-16",3702.780029296875,3732.85009765625,3681.969970703125,3707.469970703125,0],["1998-12-17",3694.610107421875,3754.93994140625,3692.340087890625,3751.169921875,0],["1998-12-18",3745.739990234375,3750.27001953125,3682.719970703125,3691.889892578125,0],["1998-12-21",3696.719970703125,3804.159912109375,3695.659912109375,3803.409912109375,0],["1998-12-22",3791.85009765625,3839.949951171875,3774.219970703125,3820.469970703125,0],["1998-12-23",3807.56005859375,3872.419921875,3807.56005859375,3872.419921875,0],["1998-12-28",3877.5,3901.4599609375,3860.75,3873.10009765625,0],["1998-12-29",3869.169921875,3891.300048828125,3857.25,3891.10009765625,0],["1998-12-30",3898.929931640625,3942.659912109375,3860.159912109375,3942.659912109375,0],["1999-01-04",4030.43994140625,4147.5,3993.22998046875,4147.5,0],["1999-01-05",4166.85986328125,4200.77978515625,4136.4501953125,4200.77978515625,0],["1999-01-06",4249.10986328125,4320.52001953125,4242.7001953125,4294.81982421875,0],["1999-01-07",4298.68017578125,4313.18017578125,4210.64013671875,4230.669921875,0],["1999-01-08",4261.7001953125,4295.97021484375,4220.7998046875,4245.419921875,0],["1999-01-11",4280.60986328125,4283.7998046875,4165.6298828125,4201.89990234375,0],["1999-01-12",4180.06005859375,4213.669921875,4095.3798828125,4100.7001953125,0],["1999-01-13",4031.179931640625,4057.64990234375,3845.77001953125,3958.719970703125,0],["1999-01-14",3982.530029296875,4035.169921875,3947.389892578125,3997.06005859375,0],["1999-01-15",3890.8798828125,4054.81005859375,3890.8798828125,4054.81005859375,0],["1999-01-18",4087.419921875,4160.52978515625,4087.419921875,4151.68017578125,0],["1999-01-19",4134.740234375,4186.14013671875,4093.669921875,4115.990234375,0],["1999-01-20",4188.7900390625,4206.009765625,4124.7099609375,4190.009765625,0],["1999-01-21",4170.97998046875,4179.009765625,4110.4501953125,4154.02978515625,0],["1999-01-22",4082.639892578125,4085.739990234375,4005.639892578125,4019.330078125,0],["1999-01-25",3996.3701171875,4056.97998046875,3972.6201171875,4050.800048828125,0],["1999-01-26",4087.260009765625,4092.550048828125,4017.5400390625,4071.280029296875,0],["1999-01-27",4126.509765625,4149.7001953125,4086.22998046875,4098.10009765625,0],["1999-01-28",4085.989990234375,4229.52001953125,4062.239990234375,4199.669921875,0],["1999-01-29",4247.89013671875,4312.89013671875,4174.39990234375,4251.7998046875,0],["1999-02-01",4310.68994140625,4354.2900390625,4283.56005859375,4303.919921875,0],["1999-02-02",4275.68994140625,4276.41015625,4225.47021484375,4243.56982421875,0],["1999-02-03",4238.0498046875,4280.7099609375,4170.02001953125,4188.83984375,0],["1999-02-04",4253.66015625,4267.56005859375,4159.93994140625,4167.419921875,0],["1999-02-05",4118.43994140625,4219.18017578125,4118.43994140625,4147.2998046875,0],["1999-02-08",4141.31982421875,4187.66015625,4112.259765625,4154.02001953125,0],["1999-02-09",4187.1201171875,4195.56005859375,4032.449951171875,4038.489990234375,0],["1999-02-10",4013.699951171875,4025.550048828125,3954.56005859375,4001.929931640625,0],["1999-02-11",4010.469970703125,4072.340087890625,4010.469970703125,4072.340087890625,0],["1999-02-12",4128.56005859375,4145.77978515625,4030.860107421875,4060.360107421875,0],["1999-02-15",4024.050048828125,4079.02001953125,4005.820068359375,4065.18994140625,0],["1999-02-16",4112.68017578125,4121.2900390625,4032.830078125,4052.320068359375,0],["1999-02-17",4025.820068359375,4030.219970703125,3959.760009765625,3985.489990234375,0],["1999-02-18",4015.699951171875,4039.409912109375,3958.830078125,4039.409912109375,0],["1999-02-19",4028.22998046875,4130.47998046875,4006.169921875,4130.47998046875,0],["1999-02-22",4149.0400390625,4165.85986328125,4086.419921875,4165.85986328125,0],["1999-02-23",4145.68017578125,4241.31005859375,4145.68017578125,4207.9501953125,0],["1999-02-24",4204.990234375,4264.490234375,4191.60986328125,4213.7001953125,0],["1999-02-25",4156.47998046875,4224.89990234375,4146.8798828125,4152.56005859375,0],["1999-02-26",4112.08984375,4134.43994140625,4076.8798828125,4092.93994140625,0],["1999-03-01",4096.27001953125,4111.91015625,4001.239990234375,4032.050048828125,0],["1999-03-02",4051.64990234375,4062.6201171875,3986.580078125,4048.6298828125,0],["1999-03-03",4034.739990234375,4086.469970703125,4004.159912109375,4004.159912109375,0],["1999-03-04",4037.139892578125,4098.3701171875,4015.580078125,4087.989990234375,0],["1999-03-05",4137.8701171875,4213.91015625,4111.89990234375,4189.56005859375,0],["1999-03-08",4191.52001953125,4202.31982421875,4148.68994140625,4175.97021484375,0],["1999-03-09",4208.1298828125,4224.4599609375,4130.16015625,4159.7998046875,0],["1999-03-10",4182.68994140625,4185.52978515625,4146.27978515625,4162.31005859375,0],["1999-03-11",4197.64990234375,4213.93017578125,4161.31005859375,4184.3798828125,0],["1999-03-12",4232.2099609375,4262.31982421875,4154.830078125,4175.02978515625,0],["1999-03-15",4173.06982421875,4195.5400390625,4136.58984375,4185.1201171875,0],["1999-03-16",4203.18994140625,4212.47998046875,4172.93994140625,4186.35009765625,0],["1999-03-17",4178.830078125,4225.0,4161.080078125,4170.009765625,0],["1999-03-18",4138.72998046875,4161.52978515625,4093.3701171875,4152.3701171875,0],["1999-03-19",4202.14990234375,4241.89990234375,4188.2001953125,4219.64990234375,0],["1999-03-22",4175.5,4217.47021484375,4175.5,4197.06005859375,0],["1999-03-23",4142.56982421875,4171.6298828125,4078.800048828125,4079.469970703125,0],["1999-03-24",4065.31005859375,4065.31005859375,3995.699951171875,4058.159912109375,0],["1999-03-25",4075.5,4144.9599609375,4051.1201171875,4137.009765625,0],["1999-03-26",4081.199951171875,4180.06005859375,4055.139892578125,4115.7099609375,0],["1999-03-29",4123.58984375,4165.47021484375,4088.580078125,4153.64990234375,0],["1999-03-30",4182.8701171875,4182.8701171875,4139.2001953125,4141.97998046875,0],["1999-03-31",4157.3798828125,4206.1201171875,4157.3798828125,4197.8798828125,0],["1999-04-01",4154.75,4240.68994140625,4150.7900390625,4229.85009765625,0],["1999-04-06",4279.669921875,4328.919921875,4251.14013671875,4304.47998046875,0],["1999-04-07",4303.97021484375,4351.7998046875,4296.990234375,4318.0400390625,0],["1999-04-08",4323.06005859375,4351.169921875,4295.830078125,4330.7001953125,0],["1999-04-09",4394.169921875,4416.0,4342.64013671875,4363.14013671875,0],["1999-04-12",4345.83984375,4361.0498046875,4310.31982421875,4355.0,0],["1999-04-13",4393.10009765625,4410.27001953125,4338.85009765625,4367.41015625,0],["1999-04-14",4336.990234375,4362.8798828125,4309.3798828125,4349.259765625,0],["1999-04-15",4340.580078125,4347.43017578125,4293.169921875,4310.64013671875,0],["1999-04-16",4302.509765625,4338.14013671875,4265.06982421875,4300.91015625,0],["1999-04-19",4341.27978515625,4379.33984375,4326.169921875,4379.33984375,0],["1999-04-20",4311.89013671875,4312.259765625,4246.77001953125,4253.27001953125,0],["1999-04-21",4269.8701171875,4304.18017578125,4259.830078125,4291.60009765625,0],["1999-04-22",4335.56982421875,4343.18994140625,4270.60009765625,4291.85009765625,0],["1999-04-23",4301.2099609375,4324.580078125,4259.4599609375,4262.43017578125,0],["1999-04-26",4278.6298828125,4328.64990234375,4262.83984375,4284.39990234375,0],["1999-04-27",4317.41015625,4395.7099609375,4309.2998046875,4390.919921875,0],["1999-04-28",4382.31005859375,4382.41015625,4338.7001953125,4374.7001953125,0],["1999-04-29",4340.22998046875,4390.6201171875,4328.8701171875,4371.52978515625,0],["1999-04-30",4373.41015625,4432.58984375,4371.330078125,4405.35009765625,0],["1999-05-03",4413.72021484375,4442.83984375,4379.72021484375,4442.83984375,0],["1999-05-04",4479.43017578125,4483.93994140625,4427.43994140625,4438.5498046875,0],["1999-05-05",4443.39990234375,4443.39990234375,4354.68994140625,4368.169921875,0],["1999-05-06",4406.56005859375,4430.10009765625,4325.75,4333.240234375,0],["1999-05-07",4313.759765625,4340.33984375,4288.4501953125,4289.56005859375,0],["1999-05-10",4301.5400390625,4347.14990234375,4264.22998046875,4347.14990234375,0],["1999-05-11",4341.6201171875,4363.6201171875,4320.0498046875,4349.97998046875,0],["1999-05-12",4331.2099609375,4373.85986328125,4294.2900390625,4354.7900390625,0],["1999-05-13",4347.56005859375,4420.4599609375,4345.4501953125,4415.8798828125,0],["1999-05-14",4409.14990234375,4443.2998046875,4307.89990234375,4323.830078125,0],["1999-05-17",4271.10009765625,4280.0400390625,4243.22021484375,4248.93994140625,0],["1999-05-18",4279.5400390625,4321.77001953125,4260.18994140625,4312.740234375,0],["1999-05-19",4301.68017578125,4375.91015625,4295.830078125,4375.91015625,0],["1999-05-20",4390.64013671875,4421.91015625,4366.740234375,4421.91015625,0],["1999-05-21",4392.85009765625,4422.16015625,4374.22021484375,4398.1298828125,0],["1999-05-25",4350.22021484375,4373.77978515625,4314.4599609375,4373.77978515625,0],["1999-05-26",4352.93994140625,4393.5,4336.18994140625,4376.68017578125,0],["1999-05-27",4398.169921875,4398.43994140625,4317.64013671875,4326.43994140625,0],["1999-05-28",4307.2001953125,4324.08984375,4270.7998046875,4315.0400390625,0],["1999-05-31",4325.740234375,4351.2900390625,4304.740234375,4351.2900390625,0],["1999-06-01",4323.080078125,4381.2001953125,4302.35986328125,4313.68994140625,0],["1999-06-02",4307.2001953125,4327.10009765625,4282.7900390625,4315.33984375,0],["1999-06-03",4325.56982421875,4364.16015625,4315.830078125,4354.52001953125,0],["1999-06-04",4351.009765625,4368.740234375,4291.81982421875,4344.25,0],["1999-06-07",4357.4501953125,4409.169921875,4344.41015625,4404.240234375,0],["1999-06-08",4408.2900390625,4431.93017578125,4397.990234375,4407.580078125,0],["1999-06-09",4413.580078125,4451.2900390625,4413.22998046875,4422.39013671875,0],["1999-06-10",4423.8701171875,4446.0,4363.5498046875,4380.990234375,0],["1999-06-11",4397.64013671875,4405.9501953125,4366.77978515625,4385.830078125,0],["1999-06-14",4373.5400390625,4382.740234375,4349.68017578125,4372.39013671875,0],["1999-06-15",4365.1298828125,4419.68017578125,4331.830078125,4418.18017578125,0],["1999-06-16",4420.1298828125,4481.75,4400.81005859375,4481.75,0],["1999-06-17",4501.85986328125,4510.47998046875,4467.009765625,4508.77001953125,0],["1999-06-18",4527.22998046875,4549.5,4504.5498046875,4539.56005859375,0],["1999-06-21",4532.0400390625,4587.97021484375,4532.0400390625,4545.08984375,0],["1999-06-22",4504.9501953125,4540.39013671875,4492.33984375,4538.0400390625,0],["1999-06-23",4508.18994140625,4511.1298828125,4465.83984375,4481.66015625,0],["1999-06-24",4508.990234375,4522.60986328125,4434.2099609375,4434.2099609375,0],["1999-06-25",4400.47998046875,4436.7001953125,4400.25,4416.89013671875,0],["1999-06-28",4410.35009765625,4465.22998046875,4406.9501953125,4465.22998046875,0],["1999-06-29",4479.39013671875,4503.830078125,4474.4599609375,4503.830078125,0],["1999-06-30",4512.52001953125,4551.7001953125,4511.0400390625,4536.60986328125,0],["1999-07-01",4608.580078125,4637.68017578125,4574.9599609375,4609.259765625,0],["1999-07-02",4586.1298828125,4627.02978515625,4583.56005859375,4620.669921875,0],["1999-07-05",4655.4599609375,4702.6201171875,4621.740234375,4697.83984375,0],["1999-07-06",4643.47998046875,4693.93017578125,4611.27001953125,4692.509765625,0],["1999-07-07",4665.919921875,4691.72021484375,4638.81005859375,4662.2001953125,0],["1999-07-08",4671.06982421875,4678.97998046875,4609.740234375,4631.1298828125,0],["1999-07-09",4615.83984375,4679.509765625,4613.77978515625,4647.830078125,0],["1999-07-12",4653.9599609375,4691.490234375,4635.14990234375,4662.27978515625,0],["1999-07-13",4653.35986328125,4655.580078125,4578.75,4594.64990234375,0],["1999-07-15",4610.66015625,4677.56982421875,4590.2099609375,4665.669921875,0],["1999-07-16",4657.27978515625,4677.16015625,4645.2998046875,4656.7900390625,0],["1999-07-19",4654.4501953125,4675.85009765625,4600.56005859375,4618.75,0],["1999-07-20",4603.85009765625,4624.9599609375,4544.18994140625,4548.31005859375,0],["1999-07-21",4501.97998046875,4513.89013671875,4481.31005859375,4501.27001953125,0],["1999-07-22",4497.4501953125,4506.33984375,4443.7099609375,4489.56982421875,0],["1999-07-23",4464.669921875,4488.490234375,4433.669921875,4440.4501953125,0],["1999-07-26",4457.89013671875,4457.89013671875,4360.77001953125,4395.91015625,0],["1999-07-27",4415.580078125,4433.93017578125,4399.5400390625,4426.1201171875,0],["1999-07-28",4442.8798828125,4446.43017578125,4406.47021484375,4428.7099609375,0],["1999-07-29",4410.58984375,4419.14013671875,4291.93994140625,4306.39990234375,0],["1999-07-30",4333.66015625,4382.06005859375,4307.72021484375,4382.06005859375,0],["1999-08-02",4321.18017578125,4386.759765625,4273.990234375,4377.8701171875,0],["1999-08-03",4352.72998046875,4373.31005859375,4320.5,4354.75,0],["1999-08-04",4355.10009765625,4362.22998046875,4293.64990234375,4326.2001953125,0],["1999-08-05",4277.68017578125,4291.5400390625,4221.0,4240.7001953125,0],["1999-08-06",4266.5498046875,4276.4501953125,4197.3798828125,4223.64013671875,0],["1999-08-09",4233.43994140625,4299.06982421875,4218.39990234375,4292.89990234375,0],["1999-08-10",4277.9599609375,4288.02001953125,4235.830078125,4245.35009765625,0],["1999-08-11",4268.9501953125,4292.89013671875,4257.14013671875,4268.9501953125,0],["1999-08-12",4338.89990234375,4369.8701171875,4322.93017578125,4365.66015625,0],["1999-08-13",4352.31982421875,4442.31982421875,4338.3701171875,4434.27978515625,0],["1999-08-16",4458.31982421875,4459.10986328125,4413.77001953125,4458.75,0],["1999-08-17",4464.4599609375,4504.5,4426.5,4479.75,0],["1999-08-18",4502.33984375,4502.6201171875,4458.72998046875,4479.259765625,0],["1999-08-19",4461.60986328125,4461.7998046875,4399.830078125,4408.89990234375,0],["1999-08-20",4411.5,4473.080078125,4411.5,4472.0,0],["1999-08-23",4469.3701171875,4522.169921875,4468.1298828125,4487.35009765625,0],["1999-08-24",4527.919921875,4543.1298828125,4485.81005859375,4540.39990234375,0],["1999-08-25",4556.10986328125,4635.7998046875,4555.8701171875,4629.22998046875,0],["1999-08-26",4651.009765625,4651.009765625,4602.89013671875,4629.3701171875,0],["1999-08-27",4604.66015625,4662.8798828125,4598.16015625,4642.7099609375,0],["1999-08-30",4664.169921875,4671.27978515625,4605.4501953125,4657.43994140625,0],["1999-08-31",4605.580078125,4630.25,4579.4501953125,4589.22021484375,0],["1999-09-01",4606.7998046875,4634.02978515625,4599.18994140625,4633.3798828125,0],["1999-09-02",4614.759765625,4617.31005859375,4535.56005859375,4550.60009765625,0],["1999-09-03",4571.64013671875,4672.3701171875,4566.1201171875,4672.3701171875,0],["1999-09-06",4681.58984375,4708.02978515625,4668.0400390625,4668.0400390625,0],["1999-09-07",4663.58984375,4728.60986328125,4663.58984375,4679.93017578125,0],["1999-09-08",4672.080078125,4693.06982421875,4639.60009765625,4680.60986328125,0],["1999-09-09",4680.77978515625,4720.0400390625,4669.81005859375,4717.419921875,0],["1999-09-10",4715.85009765625,4773.81982421875,4715.330078125,4745.47998046875,0],["1999-09-13",4748.5,4764.18017578125,4692.39013671875,4716.77978515625,0],["1999-09-14",4734.35986328125,4758.85986328125,4680.39990234375,4697.39013671875,0],["1999-09-15",4666.56982421875,4725.2900390625,4642.3701171875,4662.02001953125,0],["1999-09-16",4625.740234375,4673.75,4622.89013671875,4640.5498046875,0],["1999-09-17",4670.35986328125,4680.259765625,4638.33984375,4644.31982421875,0],["1999-09-20",4664.7099609375,4707.009765625,4653.31005859375,4680.490234375,0],["1999-09-21",4688.97021484375,4695.259765625,4600.02978515625,4612.93017578125,0],["1999-09-22",4553.759765625,4594.56005859375,4543.85986328125,4568.1201171875,0],["1999-09-23",4575.68017578125,4610.58984375,4560.009765625,4601.240234375,0],["1999-09-24",4538.77978515625,4571.91015625,4531.66015625,4540.8701171875,0],["1999-09-27",4568.27001953125,4604.7998046875,4562.81005859375,4596.60009765625,0],["1999-09-28",4597.06005859375,4599.56005859375,4543.919921875,4543.919921875,0],["1999-09-29",4588.22998046875,4591.64990234375,4499.8701171875,4535.080078125,0],["1999-09-30",4522.27978515625,4591.419921875,4513.5,4591.419921875,0],["1999-10-01",4588.7998046875,4600.72021484375,4520.4599609375,4550.56982421875,0],["1999-10-04",4565.35009765625,4610.52978515625,4541.81005859375,4603.240234375,0],["1999-10-05",4626.419921875,4664.14990234375,4612.72998046875,4661.1298828125,0],["1999-10-06",4645.52001953125,4696.7099609375,4640.77001953125,4691.72021484375,0],["1999-10-07",4723.97021484375,4747.919921875,4672.27978515625,4742.259765625,0],["1999-10-08",4734.7998046875,4745.60986328125,4691.18017578125,4721.93017578125,0],["1999-10-11",4713.60009765625,4732.41015625,4702.2001953125,4722.35009765625,0],["1999-10-12",4718.47998046875,4727.6298828125,4649.06005859375,4658.5400390625,0],["1999-10-13",4609.06005859375,4636.7099609375,4594.58984375,4602.85009765625,0],["1999-10-14",4579.77001953125,4628.259765625,4568.5498046875,4583.6298828125,0],["1999-10-15",4555.72021484375,4582.22998046875,4487.10986328125,4524.419921875,0],["1999-10-18",4505.330078125,4511.740234375,4452.93017578125,4495.2998046875,0],["1999-10-19",4524.6201171875,4593.52001953125,4478.68994140625,4591.2001953125,0],["1999-10-20",4581.16015625,4623.60009765625,4562.85986328125,4577.830078125,0],["1999-10-21",4595.3798828125,4619.56005859375,4558.72021484375,4602.39013671875,0],["1999-10-22",4606.97998046875,4683.919921875,4606.97998046875,4677.7998046875,0],["1999-10-25",4674.52978515625,4738.830078125,4658.580078125,4669.27978515625,0],["1999-10-26",4666.2099609375,4715.14990234375,4653.6201171875,4706.58984375,0],["1999-10-27",4679.2001953125,4708.9501953125,4655.93017578125,4695.0498046875,0],["1999-10-28",4716.43994140625,4792.02978515625,4685.43017578125,4748.6201171875,0],["1999-10-29",4809.9501953125,4903.43017578125,4803.75,4888.6201171875,0],["1999-11-02",4872.8798828125,4898.97021484375,4831.81982421875,4898.52001953125,0],["1999-11-03",4875.669921875,4926.31005859375,4866.52978515625,4917.83984375,0],["1999-11-04",4915.58984375,4975.10986328125,4900.60986328125,4943.740234375,0],["1999-11-05",4944.52978515625,4986.4599609375,4916.6298828125,4975.89990234375,0],["1999-11-08",4953.009765625,4994.77001953125,4946.18994140625,4994.77001953125,0],["1999-11-09",5014.4599609375,5057.60986328125,4996.580078125,4997.56005859375,0],["1999-11-10",4997.7900390625,5051.830078125,4972.22998046875,5051.830078125,0],["1999-11-11",5066.02001953125,5132.080078125,5060.47998046875,5132.080078125,0],["1999-11-12",5127.35986328125,5170.68017578125,5105.89990234375,5141.509765625,0],["1999-11-15",5152.93994140625,5199.10986328125,5129.06005859375,5178.1298828125,0],["1999-11-16",5166.72021484375,5191.47998046875,5148.1201171875,5191.009765625,0],["1999-11-17",5190.2900390625,5194.830078125,5145.1298828125,5178.22998046875,0],["1999-11-18",5154.47021484375,5254.91015625,5154.47021484375,5246.330078125,0],["1999-11-19",5254.97021484375,5272.08984375,5211.919921875,5263.22998046875,0],["1999-11-22",5267.009765625,5304.1201171875,5144.43994140625,5147.9599609375,0],["1999-11-23",5168.10986328125,5196.10986328125,5139.509765625,5152.8701171875,0],["1999-11-24",5165.3701171875,5217.35986328125,5142.60009765625,5189.3798828125,0],["1999-11-25",5211.4501953125,5370.08984375,5198.97998046875,5352.60009765625,0],["1999-11-26",5388.52001953125,5437.6201171875,5340.91015625,5396.990234375,0],["1999-11-29",5374.4599609375,5443.22998046875,5364.580078125,5373.91015625,0],["1999-11-30",5368.18017578125,5387.16015625,5291.58984375,5341.6201171875,0],["1999-12-01",5315.75,5382.1298828125,5312.89013671875,5381.41015625,0],["1999-12-02",5377.56982421875,5379.1201171875,5329.89990234375,5354.18994140625,0],["1999-12-03",5360.330078125,5471.64013671875,5360.330078125,5468.0498046875,0],["1999-12-06",5462.490234375,5513.3798828125,5445.22021484375,5509.97021484375,0],["1999-12-07",5507.72998046875,5559.169921875,5499.72998046875,5534.509765625,0],["1999-12-08",5501.490234375,5520.77978515625,5472.31982421875,5487.1201171875,0],["1999-12-09",5476.0,5558.0498046875,5461.22998046875,5548.6201171875,0],["1999-12-10",5478.14990234375,5553.43994140625,5467.02978515625,5481.10009765625,0],["1999-12-13",5484.56005859375,5538.52001953125,5468.93017578125,5535.759765625,0],["1999-12-14",5524.91015625,5587.669921875,5499.68017578125,5564.47021484375,0],["1999-12-15",5533.35986328125,5587.89013671875,5494.27001953125,5530.1298828125,0],["1999-12-16",5545.85009765625,5583.68994140625,5522.9599609375,5540.16015625,0],["1999-12-17",5546.9501953125,5597.6201171875,5502.39990234375,5502.39990234375,0],["1999-12-20",5496.7099609375,5547.47998046875,5475.64013671875,5521.10986328125,0],["1999-12-21",5499.759765625,5535.8701171875,5483.64990234375,5529.240234375,0],["1999-12-22",5509.31005859375,5657.3701171875,5509.31005859375,5621.2900390625,0],["1999-12-23",5629.08984375,5770.47021484375,5629.08984375,5731.35009765625,0],["1999-12-24",5778.97998046875,5867.8701171875,5774.509765625,5852.5,0],["1999-12-27",5886.75,5922.18994140625,5826.6298828125,5834.47021484375,0],["1999-12-28",5901.41015625,5901.41015625,5801.18017578125,5827.080078125,0],["1999-12-29",5856.10009765625,5879.81982421875,5814.7998046875,5837.75,0],["1999-12-30",5882.6298828125,5979.5400390625,5858.2900390625,5958.31982421875,0],["2000-01-03",6024.3798828125,6102.1201171875,5901.77001953125,5917.3701171875,0],["2000-01-04",5922.22998046875,5925.06982421875,5657.2001953125,5672.02001953125,0],["2000-01-05",5521.830078125,5589.5,5461.58984375,5479.7001953125,0],["2000-01-06",5485.93017578125,5530.259765625,5388.85009765625,5450.10986328125,0],["2000-01-07",5423.8798828125,5561.68994140625,5423.8798828125,5539.60986328125,0],["2000-01-10",5625.81982421875,5717.43994140625,5616.97998046875,5646.1201171875,0],["2000-01-11",5726.509765625,5726.509765625,5571.990234375,5613.89990234375,0],["2000-01-12",5541.22998046875,5628.72998046875,5536.5,5582.5,0],["2000-01-13",5586.25,5682.27001953125,5579.490234375,5633.240234375,0],["2000-01-14",5669.14013671875,5804.16015625,5664.7099609375,5787.43994140625,0],["2000-01-17",5834.75,5857.35986328125,5740.18994140625,5842.77978515625,0],["2000-01-18",5859.43994140625,5859.43994140625,5670.27001953125,5672.9501953125,0],["2000-01-19",5664.919921875,5668.06005859375,5590.18994140625,5649.4599609375,0],["2000-01-20",5713.0400390625,5727.81982421875,5660.25,5709.740234375,0],["2000-01-21",5656.10009765625,5738.16015625,5630.6298828125,5681.31982421875,0],["2000-01-24",5687.35986328125,5777.68017578125,5680.60009765625,5690.85986328125,0],["2000-01-25",5601.18017578125,5654.52001953125,5590.169921875,5597.5,0],["2000-01-26",5636.60986328125,5687.43017578125,5618.9599609375,5646.31982421875,0],["2000-01-27",5671.64013671875,5727.52978515625,5625.22998046875,5688.35009765625,0],["2000-01-28",5743.2001953125,5813.27978515625,5696.08984375,5731.0498046875,0],["2000-01-31",5677.7900390625,5707.8798828125,5625.72021484375,5659.81005859375,0],["2000-02-01",5700.8701171875,5798.47021484375,5700.8701171875,5773.419921875,0],["2000-02-02",5814.259765625,5956.14013671875,5811.35986328125,5946.85986328125,0],["2000-02-03",6025.83984375,6149.669921875,5979.06005859375,6149.669921875,0],["2000-02-04",6197.39990234375,6312.419921875,6192.85986328125,6275.72021484375,0],["2000-02-07",6276.47021484375,6336.68017578125,6203.580078125,6203.580078125,0],["2000-02-08",6252.31005859375,6396.39013671875,6232.9501953125,6297.66015625,0],["2000-02-09",6390.7900390625,6396.97021484375,6240.06982421875,6271.60009765625,0],["2000-02-10",6212.56005859375,6250.72021484375,6168.66015625,6207.52001953125,0],["2000-02-11",6263.43994140625,6324.06005859375,6148.47021484375,6287.009765625,0],["2000-02-14",6241.91015625,6270.60009765625,6191.759765625,6268.31982421875,0],["2000-02-15",6286.009765625,6330.009765625,6076.85986328125,6092.6298828125,0],["2000-02-16",6160.419921875,6178.06982421875,5997.77001953125,6046.27001953125,0],["2000-02-17",6040.0,6222.8701171875,6027.22021484375,6154.9599609375,0],["2000-02-18",6166.1201171875,6184.0,6044.22021484375,6062.72021484375,0],["2000-02-21",5979.1298828125,5994.0400390625,5928.0400390625,5967.27978515625,0],["2000-02-22",5986.85009765625,6066.10986328125,5920.60986328125,5963.31005859375,0],["2000-02-23",6038.85986328125,6064.2099609375,5992.02001953125,6031.25,0],["2000-02-24",6106.31982421875,6177.58984375,6069.509765625,6078.77978515625,0],["2000-02-25",6171.56982421875,6202.52978515625,6122.7099609375,6188.64013671875,0],["2000-02-28",6181.0498046875,6229.60009765625,6031.68994140625,6102.72998046875,0],["2000-02-29",6167.0400390625,6264.25,6146.85009765625,6190.9599609375,0],["2000-03-01",6272.1298828125,6283.60009765625,6184.509765625,6256.31982421875,0],["2000-03-02",6319.22998046875,6479.43017578125,6276.33984375,6477.5498046875,0],["2000-03-03",6448.33984375,6555.8701171875,6432.740234375,6514.10986328125,0],["2000-03-06",6554.9501953125,6590.35009765625,6529.3701171875,6545.97998046875,0],["2000-03-07",6507.259765625,6589.18017578125,6437.0400390625,6441.85009765625,0],["2000-03-08",6366.830078125,6439.06005859375,6333.4599609375,6344.97021484375,0],["2000-03-09",6429.33984375,6447.72998046875,6359.41015625,6423.43017578125,0],["2000-03-10",6543.18994140625,6561.33984375,6465.0498046875,6510.27978515625,0],["2000-03-13",6477.47021484375,6483.81005859375,6254.3798828125,6336.93017578125,0],["2000-03-14",6331.22021484375,6376.81005859375,6271.58984375,6350.35009765625,0],["2000-03-15",6242.7900390625,6249.66015625,6144.06982421875,6188.93994140625,0],["2000-03-16",6217.6201171875,6335.89990234375,6216.97021484375,6258.52978515625,0],["2000-03-17",6439.830078125,6447.169921875,6281.77001953125,6304.27978515625,0],["2000-03-20",6328.0400390625,6417.6298828125,6319.47998046875,6352.509765625,0],["2000-03-21",6320.1201171875,6334.6201171875,6253.72021484375,6320.8701171875,0],["2000-03-22",6401.4501953125,6460.81005859375,6270.43994140625,6279.2900390625,0],["2000-03-23",6313.0498046875,6337.31982421875,6176.6201171875,6268.31005859375,0],["2000-03-24",6344.7900390625,6367.56982421875,6283.39013671875,6364.259765625,0],["2000-03-27",6409.580078125,6459.6298828125,6369.009765625,6450.85009765625,0],["2000-03-28",6427.68017578125,6584.3701171875,6424.4599609375,6524.2998046875,0],["2000-03-29",6496.4501953125,6567.9501953125,6486.5498046875,6505.47998046875,0],["2000-03-30",6454.35986328125,6454.89990234375,6289.97998046875,6313.81982421875,0],["2000-03-31",6241.75,6359.509765625,6166.81982421875,6286.0498046875,0],["2000-04-03",6382.27978515625,6382.27978515625,6083.080078125,6130.27001953125,0],["2000-04-04",6138.0,6250.08984375,6138.0,6221.93994140625,0],["2000-04-05",6189.7001953125,6216.1298828125,5913.7099609375,6036.93994140625,0],["2000-04-06",6148.740234375,6243.419921875,6093.2998046875,6224.02001953125,0],["2000-04-07",6342.2001953125,6347.75,6207.759765625,6308.0400390625,0],["2000-04-10",6393.7001953125,6429.509765625,6350.77978515625,6364.89990234375,0],["2000-04-11",6253.58984375,6316.7998046875,6201.509765625,6261.419921875,0],["2000-04-12",6303.5,6325.77001953125,6190.9599609375,6238.7001953125,0],["2000-04-13",6109.8701171875,6286.97021484375,6072.89013671875,6264.33984375,0],["2000-04-14",6225.58984375,6254.4501953125,6050.18994140625,6065.7099609375,0],["2000-04-17",5772.8701171875,6083.22998046875,5752.43994140625,6060.5400390625,0],["2000-04-18",6163.91015625,6175.66015625,5986.14013671875,6147.43994140625,0],["2000-04-19",6212.93017578125,6237.97021484375,6120.080078125,6166.4599609375,0],["2000-04-20",6172.77978515625,6258.77001953125,6163.419921875,6234.509765625,0],["2000-04-25",6219.41015625,6325.0400390625,6162.08984375,6320.2900390625,0],["2000-04-26",6393.77001953125,6461.52001953125,6380.81982421875,6390.8701171875,0],["2000-04-27",6403.18994140625,6403.18994140625,6184.7099609375,6247.85986328125,0],["2000-04-28",6378.14990234375,6456.6201171875,6306.1298828125,6419.72021484375,0],["2000-05-02",6489.0400390625,6565.56005859375,6478.47021484375,6562.41015625,0],["2000-05-03",6492.06005859375,6543.72021484375,6419.56005859375,6435.64990234375,0],["2000-05-04",6520.2998046875,6520.2998046875,6399.990234375,6491.740234375,0],["2000-05-05",6507.89990234375,6575.169921875,6429.97998046875,6545.759765625,0],["2000-05-08",6563.830078125,6591.43994140625,6475.919921875,6514.419921875,0],["2000-05-09",6467.75,6507.25,6352.919921875,6369.60986328125,0],["2000-05-10",6363.39013671875,6434.080078125,6255.52001953125,6263.33984375,0],["2000-05-11",6204.10009765625,6389.0,6162.25,6380.1298828125,0],["2000-05-12",6418.91015625,6482.02978515625,6375.27001953125,6449.27001953125,0],["2000-05-15",6421.7900390625,6465.77978515625,6392.27001953125,6392.27001953125,0],["2000-05-16",6461.0498046875,6571.64990234375,6454.259765625,6557.39013671875,0],["2000-05-17",6534.5400390625,6539.39990234375,6432.93994140625,6453.0498046875,0],["2000-05-18",6423.10009765625,6496.0,6418.22021484375,6451.97021484375,0],["2000-05-19",6425.27001953125,6428.22021484375,6186.759765625,6196.0498046875,0],["2000-05-22",6184.0400390625,6249.18017578125,6029.81005859375,6094.169921875,0],["2000-05-23",6153.9599609375,6206.43994140625,6084.2001953125,6148.56005859375,0],["2000-05-24",6003.89990234375,6082.6298828125,6003.89990234375,6027.10009765625,0],["2000-05-25",6136.31982421875,6179.52978515625,6109.10986328125,6129.66015625,0],["2000-05-26",6052.22998046875,6166.4501953125,6017.7900390625,6129.14990234375,0],["2000-05-29",6185.990234375,6237.02001953125,6181.830078125,6205.1298828125,0],["2000-05-30",6247.22021484375,6335.68994140625,6200.740234375,6325.490234375,0],["2000-05-31",6380.2099609375,6443.68017578125,6337.31005859375,6426.259765625,0],["2000-06-01",6428.4599609375,6603.240234375,6427.35009765625,6599.7099609375,0],["2000-06-02",6565.35009765625,6780.66015625,6556.14990234375,6673.52001953125,0],["2000-06-05",6678.77001953125,6684.080078125,6595.080078125,6656.259765625,0],["2000-06-06",6612.56982421875,6697.31005859375,6571.580078125,6589.77001953125,0],["2000-06-07",6551.56982421875,6561.60986328125,6456.56005859375,6498.5,0],["2000-06-08",6533.669921875,6602.9501953125,6462.39990234375,6523.66015625,0],["2000-06-09",6523.4599609375,6589.85009765625,6505.580078125,6549.0498046875,0],["2000-06-13",6510.81982421875,6596.669921875,6466.0400390625,6532.83984375,0],["2000-06-14",6570.9501953125,6629.89013671875,6499.509765625,6608.10009765625,0],["2000-06-15",6597.72998046875,6622.22998046875,6506.10986328125,6512.97998046875,0],["2000-06-16",6644.169921875,6644.169921875,6456.259765625,6456.259765625,0],["2000-06-19",6436.47021484375,6522.009765625,6436.2001953125,6505.16015625,0],["2000-06-20",6569.52001953125,6591.6298828125,6535.68017578125,6554.919921875,0],["2000-06-21",6537.41015625,6573.490234375,6460.85986328125,6490.759765625,0],["2000-06-22",6513.6201171875,6549.2001953125,6457.93017578125,6474.8798828125,0],["2000-06-23",6438.9501953125,6549.1201171875,6417.89013671875,6545.35009765625,0],["2000-06-26",6548.669921875,6611.330078125,6524.97998046875,6586.259765625,0],["2000-06-27",6630.580078125,6634.60986328125,6515.72998046875,6568.08984375,0],["2000-06-28",6551.33984375,6613.0400390625,6510.18017578125,6607.9599609375,0],["2000-06-29",6618.080078125,6631.02001953125,6400.81982421875,6400.81982421875,0],["2000-06-30",6430.259765625,6496.5,6391.64013671875,6446.5400390625,0],["2000-07-03",6462.02978515625,6508.47021484375,6413.6298828125,6508.47021484375,0],["2000-07-04",6501.419921875,6504.14990234375,6459.2900390625,6494.77001953125,0],["2000-07-05",6502.97998046875,6572.66015625,6430.58984375,6462.7001953125,0],["2000-07-06",6434.2099609375,6465.77001953125,6393.1201171875,6453.97021484375,0],["2000-07-07",6471.97998046875,6568.14990234375,6445.7099609375,6565.97021484375,0],["2000-07-10",6471.89990234375,6587.85009765625,6471.89990234375,6487.419921875,0],["2000-07-11",6518.22021484375,6518.22021484375,6422.72021484375,6490.35009765625,0],["2000-07-12",6506.1201171875,6556.41015625,6489.81005859375,6536.509765625,0],["2000-07-13",6547.22021484375,6588.10986328125,6491.5400390625,6570.35986328125,0],["2000-07-17",6605.31982421875,6631.47998046875,6582.68017578125,6619.25,0],["2000-07-18",6625.02001953125,6625.02001953125,6514.5400390625,6514.5400390625,0],["2000-07-19",6542.7998046875,6558.080078125,6485.77978515625,6495.10986328125,0],["2000-07-20",6498.77001953125,6567.02978515625,6484.2900390625,6563.77001953125,0],["2000-07-21",6544.7099609375,6577.77978515625,6450.7998046875,6464.1201171875,0],["2000-07-24",6474.31982421875,6539.97998046875,6444.2998046875,6502.56982421875,0],["2000-07-25",6576.60986328125,6576.60986328125,6458.72998046875,6463.91015625,0],["2000-07-26",6539.740234375,6539.740234375,6466.5498046875,6493.0,0],["2000-07-27",6512.52978515625,6582.47998046875,6464.93994140625,6511.52978515625,0],["2000-07-28",6507.64990234375,6535.68994140625,6396.1298828125,6415.72021484375,0],["2000-07-31",6412.52001953125,6542.490234375,6374.52001953125,6542.490234375,0],["2000-08-01",6524.669921875,6569.22021484375,6508.1298828125,6532.2900390625,0],["2000-08-02",6539.39990234375,6573.22021484375,6473.759765625,6529.91015625,0],["2000-08-03",6465.009765625,6486.60009765625,6354.93017578125,6354.93017578125,0],["2000-08-04",6424.10009765625,6479.02978515625,6391.4599609375,6461.35009765625,0],["2000-08-07",6462.22021484375,6536.9501953125,6447.9501953125,6519.0400390625,0],["2000-08-08",6519.0400390625,6573.27978515625,6492.009765625,6532.43994140625,0],["2000-08-09",6555.02978515625,6619.240234375,6553.72998046875,6570.18017578125,0],["2000-08-10",6565.31982421875,6611.14013671875,6539.97021484375,6562.5400390625,0],["2000-08-11",6570.419921875,6580.759765625,6513.77001953125,6553.0,0],["2000-08-14",6613.3701171875,6625.68994140625,6554.7900390625,6609.35986328125,0],["2000-08-15",6645.669921875,6676.66015625,6604.68017578125,6636.60986328125,0],["2000-08-16",6666.89990234375,6710.58984375,6646.41015625,6684.080078125,0],["2000-08-17",6712.2900390625,6712.2998046875,6601.1298828125,6635.33984375,0],["2000-08-18",6640.4599609375,6649.669921875,6587.89990234375,6594.35009765625,0],["2000-08-21",6559.52001953125,6615.33984375,6529.580078125,6571.6298828125,0],["2000-08-22",6599.08984375,6605.39013671875,6513.7099609375,6513.7099609375,0],["2000-08-23",6539.509765625,6552.56005859375,6449.64990234375,6501.7001953125,0],["2000-08-24",6513.3798828125,6523.14990234375,6454.52978515625,6461.93017578125,0],["2000-08-25",6485.0498046875,6602.2900390625,6485.0498046875,6595.10986328125,0],["2000-08-28",6598.81982421875,6639.4599609375,6570.66015625,6615.02001953125,0],["2000-08-29",6608.8798828125,6642.8701171875,6561.7001953125,6633.990234375,0],["2000-08-30",6627.27978515625,6698.0400390625,6588.3798828125,6634.6201171875,0],["2000-08-31",6636.240234375,6668.6298828125,6562.43017578125,6625.419921875,0],["2000-09-01",6648.64013671875,6843.85986328125,6648.64013671875,6813.66015625,0],["2000-09-04",6823.169921875,6944.77001953125,6822.7099609375,6922.330078125,0],["2000-09-05",6929.0498046875,6929.0498046875,6838.7001953125,6856.759765625,0],["2000-09-06",6836.27978515625,6873.35986328125,6795.02978515625,6796.7900390625,0],["2000-09-07",6780.72021484375,6848.25,6769.27978515625,6834.4599609375,0],["2000-09-08",6814.0400390625,6845.47998046875,6693.0400390625,6703.35986328125,0],["2000-09-11",6722.93017578125,6735.580078125,6650.72998046875,6675.009765625,0],["2000-09-12",6638.83984375,6714.1201171875,6621.02001953125,6697.7998046875,0],["2000-09-13",6696.5400390625,6728.68994140625,6564.60009765625,6568.89013671875,0],["2000-09-14",6605.72998046875,6683.43994140625,6591.0400390625,6637.91015625,0],["2000-09-15",6620.5,6632.580078125,6570.490234375,6614.64990234375,0],["2000-09-18",6562.14013671875,6584.169921875,6470.91015625,6522.3798828125,0],["2000-09-19",6482.759765625,6535.39013671875,6468.33984375,6529.9501953125,0],["2000-09-20",6570.31005859375,6570.31005859375,6396.18017578125,6405.43017578125,0],["2000-09-21",6414.31982421875,6447.39990234375,6215.89013671875,6254.77001953125,0],["2000-09-22",6110.60986328125,6259.56005859375,6085.39990234375,6258.580078125,0],["2000-09-25",6344.18017578125,6346.60986328125,6276.27001953125,6336.27978515625,0],["2000-09-26",6296.919921875,6349.1201171875,6276.93017578125,6294.06005859375,0],["2000-09-27",6258.91015625,6372.14013671875,6233.97998046875,6319.7900390625,0],["2000-09-28",6358.6201171875,6371.240234375,6253.8701171875,6311.02978515625,0],["2000-09-29",6290.509765625,6367.25,6249.2900390625,6266.6298828125,0],["2000-10-02",6150.490234375,6384.240234375,6150.490234375,6349.240234375,0],["2000-10-03",6315.39013671875,6434.5,6304.7001953125,6400.43017578125,0],["2000-10-04",6366.56005859375,6389.2099609375,6284.60986328125,6296.1298828125,0],["2000-10-05",6317.89013671875,6369.830078125,6304.81005859375,6335.1201171875,0],["2000-10-06",6323.27978515625,6356.39013671875,6229.25,6258.41015625,0],["2000-10-09",6220.080078125,6227.6298828125,6082.7900390625,6110.06005859375,0],["2000-10-10",6166.7099609375,6184.68994140625,6114.75,6143.2998046875,0],["2000-10-11",6062.56982421875,6096.22021484375,5947.64013671875,5956.1201171875,0],["2000-10-12",6025.009765625,6076.66015625,5848.419921875,5990.7001953125,0],["2000-10-13",5862.509765625,6064.2099609375,5828.14013671875,6064.2099609375,0],["2000-10-16",6158.33984375,6158.33984375,6044.0400390625,6088.0400390625,0],["2000-10-17",6097.18994140625,6151.64990234375,6067.14990234375,6067.14990234375,0],["2000-10-18",5998.35986328125,6012.43017578125,5833.6298828125,5937.35009765625,0],["2000-10-19",6012.56005859375,6071.22021484375,5964.77001953125,6066.47998046875,0],["2000-10-20",6108.58984375,6183.4599609375,6051.509765625,6149.43994140625,0],["2000-10-23",6123.18994140625,6203.509765625,6120.08984375,6182.33984375,0],["2000-10-24",6194.06005859375,6323.740234375,6150.85009765625,6323.740234375,0],["2000-10-25",6246.14013671875,6301.259765625,6188.39013671875,6277.89990234375,0],["2000-10-26",6199.93994140625,6297.18994140625,6186.31982421875,6208.419921875,0],["2000-10-27",6274.7900390625,6319.740234375,6225.91015625,6268.93017578125,0],["2000-10-30",6232.0,6296.83984375,6230.91015625,6296.83984375,0],["2000-10-31",6347.0498046875,6400.1298828125,6320.759765625,6397.66015625,0],["2000-11-01",6434.89990234375,6434.89990234375,6346.75,6409.0498046875,0],["2000-11-02",6419.47021484375,6441.2900390625,6383.06982421875,6400.31005859375,0],["2000-11-03",6428.22021484375,6444.97998046875,6371.759765625,6398.919921875,0],["2000-11-06",6459.5,6459.5,6348.56005859375,6352.240234375,0],["2000-11-07",6393.6201171875,6395.490234375,6329.91015625,6386.06982421875,0],["2000-11-08",6423.60009765625,6452.97021484375,6332.39990234375,6336.02978515625,0],["2000-11-09",6292.27001953125,6330.60009765625,6236.81982421875,6271.14990234375,0],["2000-11-10",6261.7001953125,6305.669921875,6137.58984375,6147.490234375,0],["2000-11-13",6104.990234375,6132.64013671875,5996.72021484375,6037.72998046875,0],["2000-11-14",6081.9599609375,6240.330078125,6072.52978515625,6225.97998046875,0],["2000-11-15",6223.0,6312.77978515625,6197.0498046875,6301.77978515625,0],["2000-11-16",6290.3701171875,6290.68017578125,6220.6201171875,6283.06005859375,0],["2000-11-17",6221.7900390625,6272.89990234375,6161.919921875,6161.919921875,0],["2000-11-20",6178.56982421875,6195.41015625,6005.89990234375,6021.7900390625,0],["2000-11-21",6021.2900390625,6116.81982421875,6013.2900390625,6081.02001953125,0],["2000-11-22",6043.14013671875,6049.60009765625,5937.3701171875,5944.7001953125,0],["2000-11-23",5949.759765625,6055.2099609375,5933.080078125,6053.0400390625,0],["2000-11-24",6047.52978515625,6162.8798828125,5989.1298828125,6145.64990234375,0],["2000-11-27",6198.669921875,6254.169921875,6167.4501953125,6171.330078125,0],["2000-11-28",6145.18994140625,6172.77001953125,6055.0400390625,6069.22021484375,0],["2000-11-29",6013.3798828125,6091.580078125,5978.9599609375,6060.64990234375,0],["2000-11-30",5992.64013671875,6015.85986328125,5893.5400390625,5928.080078125,0],["2000-12-01",5942.35986328125,6023.10986328125,5915.330078125,5928.5,0],["2000-12-04",5933.31005859375,5933.31005859375,5763.18017578125,5791.509765625,0],["2000-12-05",5836.830078125,5994.89013671875,5836.830078125,5994.89013671875,0],["2000-12-06",6084.52978515625,6108.5400390625,5967.22021484375,5985.240234375,0],["2000-12-07",5917.31982421875,6020.7001953125,5900.85986328125,5984.68994140625,0],["2000-12-08",6003.14013671875,6102.580078125,5937.1298828125,5939.31982421875,0],["2000-12-11",6005.6201171875,6090.08984375,6005.6201171875,6077.8798828125,0],["2000-12-12",6071.75,6103.759765625,6026.72021484375,6047.66015625,0],["2000-12-13",6096.60986328125,6126.41015625,5942.47998046875,5962.2900390625,0],["2000-12-14",5919.1298828125,5938.7998046875,5845.89990234375,5905.64990234375,0],["2000-12-15",5854.68017578125,5884.60009765625,5818.56982421875,5839.5400390625,0],["2000-12-18",5832.7001953125,5937.8701171875,5832.7001953125,5887.490234375,0],["2000-12-19",5848.7900390625,5972.419921875,5848.7900390625,5958.85986328125,0],["2000-12-20",5867.60986328125,5902.080078125,5748.8701171875,5766.2998046875,0],["2000-12-21",5705.0,5810.27001953125,5673.8701171875,5758.919921875,0],["2000-12-22",5772.68017578125,5805.2099609375,5735.43017578125,5783.72998046875,0],["2000-12-27",5769.240234375,5874.08984375,5769.240234375,5857.14990234375,0],["2000-12-28",5880.91015625,5924.93017578125,5877.89990234375,5920.60009765625,0],["2000-12-29",5931.68017578125,5981.39990234375,5895.3701171875,5926.419921875,0],["2001-01-02",5956.14990234375,5956.14990234375,5774.64013671875,5798.89990234375,0],["2001-01-03",5767.64990234375,5767.64990234375,5631.31982421875,5684.0498046875,0],["2001-01-04",5890.330078125,5890.330078125,5764.8798828125,5815.990234375,0],["2001-01-05",5799.18017578125,5862.0400390625,5733.47998046875,5758.02001953125,0],["2001-01-08",5715.7998046875,5757.5,5695.18994140625,5732.7998046875,0],["2001-01-09",5778.77978515625,5792.56005859375,5627.85986328125,5663.18994140625,0],["2001-01-10",5672.0400390625,5686.240234375,5603.919921875,5653.35009765625,0],["2001-01-11",5663.02978515625,5702.93017578125,5631.89013671875,5702.77978515625,0],["2001-01-12",5738.669921875,5841.81982421875,5738.5,5834.33984375,0],["2001-01-15",5811.330078125,5853.8798828125,5795.8798828125,5833.3798828125,0],["2001-01-16",5820.39013671875,5838.41015625,5749.06982421875,5761.669921875,0],["2001-01-17",5806.91015625,5908.0400390625,5806.91015625,5884.08984375,0],["2001-01-18",5868.14013671875,5919.3798828125,5837.509765625,5860.16015625,0],["2001-01-19",5915.97021484375,5962.7998046875,5840.009765625,5845.72998046875,0],["2001-01-22",5844.97021484375,5901.25,5805.6201171875,5882.759765625,0],["2001-01-23",5816.52978515625,5850.830078125,5803.7998046875,5839.72998046875,0],["2001-01-24",5898.39013671875,5925.1298828125,5862.72998046875,5900.31982421875,0],["2001-01-25",5860.5400390625,5959.81005859375,5850.93994140625,5934.68017578125,0],["2001-01-26",5828.22021484375,5935.2001953125,5828.22021484375,5925.6201171875,0],["2001-01-29",5930.2001953125,5935.47998046875,5873.77001953125,5887.89990234375,0],["2001-01-30",5896.259765625,5948.06005859375,5860.22021484375,5917.14990234375,0],["2001-01-31",5933.259765625,5999.18017578125,5914.27001953125,5998.490234375,0],["2001-02-01",5936.31005859375,5970.2998046875,5870.509765625,5899.72021484375,0],["2001-02-02",5920.89013671875,5933.8798828125,5823.7998046875,5826.3701171875,0],["2001-02-05",5795.72998046875,5838.9599609375,5784.77978515625,5823.490234375,0],["2001-02-06",5831.97021484375,5859.35009765625,5800.7001953125,5852.35009765625,0],["2001-02-07",5813.10009765625,5813.10009765625,5744.68017578125,5752.14013671875,0],["2001-02-08",5771.22998046875,5816.1298828125,5752.740234375,5773.4599609375,0],["2001-02-09",5764.68017578125,5772.7900390625,5701.64013671875,5712.35986328125,0],["2001-02-12",5700.31005859375,5777.8798828125,5700.31005859375,5759.47998046875,0],["2001-02-13",5789.580078125,5791.240234375,5720.4501953125,5739.02978515625,0],["2001-02-14",5701.72998046875,5703.89013671875,5630.740234375,5644.22998046875,0],["2001-02-15",5665.0400390625,5709.27001953125,5628.9501953125,5704.52978515625,0],["2001-02-16",5651.490234375,5662.18994140625,5583.080078125,5595.1298828125,0],["2001-02-19",5570.56982421875,5610.31005859375,5570.56982421875,5584.75,0],["2001-02-20",5592.72021484375,5640.419921875,5515.5,5548.740234375,0],["2001-02-21",5516.85009765625,5538.7900390625,5433.2998046875,5474.3701171875,0],["2001-02-22",5436.990234375,5509.8798828125,5410.33984375,5452.47998046875,0],["2001-02-23",5455.77978515625,5466.490234375,5302.7900390625,5322.83984375,0],["2001-02-26",5372.97998046875,5429.7900390625,5341.919921875,5415.10009765625,0],["2001-02-27",5440.0498046875,5451.08984375,5380.0498046875,5437.759765625,0],["2001-02-28",5391.43994140625,5443.72998046875,5339.77978515625,5367.47998046875,0],["2001-03-01",5334.22998046875,5348.35009765625,5260.02001953125,5341.33984375,0],["2001-03-02",5329.0498046875,5365.7900390625,5259.93994140625,5291.919921875,0],["2001-03-05",5325.02978515625,5373.0,5274.830078125,5368.830078125,0],["2001-03-06",5401.25,5468.66015625,5382.990234375,5457.27978515625,0],["2001-03-07",5429.16015625,5489.77978515625,5397.990234375,5483.68017578125,0],["2001-03-08",5462.97998046875,5507.259765625,5410.77978515625,5438.66015625,0],["2001-03-09",5393.8798828125,5423.41015625,5342.08984375,5368.89013671875,0],["2001-03-12",5326.10986328125,5326.10986328125,5216.85986328125,5242.39990234375,0],["2001-03-13",5157.5,5224.169921875,5155.16015625,5186.8701171875,0],["2001-03-14",5242.68017578125,5242.68017578125,4965.47021484375,5115.5,0],["2001-03-15",5146.740234375,5180.22021484375,5061.3701171875,5177.66015625,0],["2001-03-16",5197.740234375,5197.740234375,5091.169921875,5104.77001953125,0],["2001-03-19",5100.080078125,5170.8798828125,5035.419921875,5048.60009765625,0],["2001-03-20",5114.72021484375,5145.8798828125,5092.58984375,5138.39990234375,0],["2001-03-21",5050.97021484375,5062.68017578125,4977.27978515625,5023.759765625,0],["2001-03-22",4992.2998046875,5001.080078125,4804.39990234375,4824.81982421875,0],["2001-03-23",4922.39013671875,4968.52001953125,4911.5400390625,4951.1298828125,0],["2001-03-26",5004.25,5127.14013671875,4982.60986328125,5124.7998046875,0],["2001-03-27",5104.4599609375,5235.60009765625,5079.6201171875,5235.60009765625,0],["2001-03-28",5243.2001953125,5243.2001953125,5118.77978515625,5150.43017578125,0],["2001-03-29",5072.47998046875,5163.1201171875,5028.72998046875,5157.919921875,0],["2001-03-30",5132.490234375,5233.68017578125,5132.08984375,5180.4501953125,0],["2001-04-02",5218.47998046875,5218.47998046875,5111.81982421875,5210.47998046875,0],["2001-04-03",5153.14013671875,5153.14013671875,4989.72998046875,5004.0,0],["2001-04-04",4946.2099609375,5086.2099609375,4872.919921875,5071.81982421875,0],["2001-04-05",5104.240234375,5196.72021484375,5085.16015625,5158.56005859375,0],["2001-04-06",5232.08984375,5232.9501953125,5087.490234375,5139.7099609375,0],["2001-04-09",5106.66015625,5217.27978515625,5102.41015625,5183.22021484375,0],["2001-04-10",5213.77001953125,5335.72021484375,5192.14013671875,5331.22998046875,0],["2001-04-11",5345.5498046875,5403.8701171875,5309.64990234375,5361.52978515625,0],["2001-04-12",5359.669921875,5402.72021484375,5329.60009765625,5372.7099609375,0],["2001-04-17",5271.240234375,5362.10986328125,5216.56982421875,5340.97998046875,0],["2001-04-18",5429.18017578125,5533.7998046875,5416.31982421875,5505.080078125,0],["2001-04-19",5530.5,5531.81005859375,5436.93994140625,5480.0498046875,0],["2001-04-20",5483.4501953125,5530.6201171875,5431.080078125,5449.33984375,0],["2001-04-23",5424.31982421875,5432.83984375,5370.509765625,5396.85009765625,0],["2001-04-24",5399.60986328125,5488.330078125,5391.4501953125,5424.43017578125,0],["2001-04-25",5407.990234375,5425.1201171875,5374.52001953125,5407.83984375,0],["2001-04-26",5418.68017578125,5491.52978515625,5374.22021484375,5481.72998046875,0],["2001-04-27",5461.669921875,5607.1201171875,5444.81982421875,5575.97021484375,0],["2001-04-30",5580.4599609375,5653.14013671875,5570.740234375,5640.02978515625,0],["2001-05-02",5661.080078125,5670.02001953125,5571.490234375,5572.91015625,0],["2001-05-03",5605.6201171875,5614.2099609375,5457.06982421875,5457.06982421875,0],["2001-05-04",5455.240234375,5502.7099609375,5378.35986328125,5455.5498046875,0],["2001-05-07",5492.080078125,5527.0400390625,5471.39013671875,5498.52001953125,0],["2001-05-08",5494.3798828125,5558.52001953125,5460.759765625,5516.93017578125,0],["2001-05-09",5486.75,5497.08984375,5440.740234375,5492.080078125,0],["2001-05-10",5482.02978515625,5624.509765625,5481.2099609375,5606.4599609375,0],["2001-05-11",5580.72998046875,5607.580078125,5549.5,5567.25,0],["2001-05-14",5523.330078125,5533.97021484375,5469.8701171875,5487.72021484375,0],["2001-05-15",5513.64013671875,5545.330078125,5462.06005859375,5544.1298828125,0],["2001-05-16",5502.97998046875,5523.64013671875,5433.31005859375,5522.68994140625,0],["2001-05-17",5607.31982421875,5632.5400390625,5569.66015625,5592.64990234375,0],["2001-05-18",5569.8798828125,5658.259765625,5562.43017578125,5638.240234375,0],["2001-05-21",5647.35009765625,5660.68994140625,5584.72021484375,5652.0400390625,0],["2001-05-22",5687.7099609375,5728.52001953125,5675.5400390625,5693.47021484375,0],["2001-05-23",5663.8701171875,5688.64013671875,5630.740234375,5630.740234375,0],["2001-05-24",5619.009765625,5680.259765625,5615.1201171875,5656.47021484375,0],["2001-05-25",5651.06005859375,5661.33984375,5568.22998046875,5581.93994140625,0],["2001-05-28",5584.5400390625,5644.41015625,5575.919921875,5606.31982421875,0],["2001-05-29",5588.740234375,5631.39013671875,5537.509765625,5542.27001953125,0],["2001-05-30",5533.7001953125,5539.4599609375,5440.06005859375,5444.27001953125,0],["2001-05-31",5420.740234375,5472.759765625,5405.66015625,5454.18994140625,0],["2001-06-01",5453.2900390625,5471.41015625,5387.759765625,5432.7099609375,0],["2001-06-05",5474.47021484375,5517.9599609375,5455.33984375,5516.27001953125,0],["2001-06-06",5535.4599609375,5546.60009765625,5491.259765625,5496.490234375,0],["2001-06-07",5474.240234375,5500.990234375,5431.72021484375,5453.39013671875,0],["2001-06-08",5479.06982421875,5537.89990234375,5439.93017578125,5439.93017578125,0],["2001-06-11",5432.25,5478.580078125,5413.60986328125,5418.47021484375,0],["2001-06-12",5418.27001953125,5430.89013671875,5300.06982421875,5311.93994140625,0],["2001-06-13",5340.77978515625,5369.18017578125,5334.240234375,5353.6298828125,0],["2001-06-14",5304.56982421875,5322.490234375,5276.77978515625,5297.06982421875,0],["2001-06-15",5258.58984375,5282.56005859375,5192.35009765625,5243.83984375,0],["2001-06-18",5225.93994140625,5244.68017578125,5160.27978515625,5160.27978515625,0],["2001-06-19",5159.2099609375,5248.33984375,5159.2099609375,5199.41015625,0],["2001-06-20",5186.77978515625,5186.77978515625,5114.72998046875,5170.490234375,0],["2001-06-21",5204.14990234375,5211.669921875,5121.60986328125,5134.97021484375,0],["2001-06-22",5163.10986328125,5213.18017578125,5150.39990234375,5183.669921875,0],["2001-06-25",5145.43994140625,5230.5498046875,5144.66015625,5213.4599609375,0],["2001-06-26",5199.080078125,5204.4501953125,5077.0,5090.72998046875,0],["2001-06-27",5099.7998046875,5110.72998046875,5053.10986328125,5057.72021484375,0],["2001-06-28",5055.31982421875,5135.10009765625,4967.60986328125,5133.56005859375,0],["2001-06-29",5139.0,5225.330078125,5123.330078125,5225.330078125,0],["2001-07-02",5215.75,5299.89990234375,5187.1298828125,5296.509765625,0],["2001-07-03",5269.77978515625,5273.18017578125,5205.77978515625,5205.77978515625,0],["2001-07-04",5222.31005859375,5222.31005859375,5139.5,5175.1298828125,0],["2001-07-05",5115.56005859375,5148.72998046875,5096.4501953125,5123.830078125,0],["2001-07-06",5088.18994140625,5088.18994140625,4992.4599609375,4999.35986328125,0],["2001-07-09",5008.85986328125,5039.9599609375,4903.06005859375,5027.3701171875,0],["2001-07-10",5013.52978515625,5067.41015625,4960.1298828125,4973.39990234375,0],["2001-07-11",4880.509765625,4958.31982421875,4880.509765625,4914.68017578125,0],["2001-07-12",4996.06982421875,5010.0,4948.35986328125,4961.43017578125,0],["2001-07-13",5000.68994140625,5028.52978515625,4933.25,5025.240234375,0],["2001-07-16",5036.6201171875,5036.6201171875,4976.02001953125,5022.759765625,0],["2001-07-17",4972.52001953125,4994.72021484375,4956.56005859375,4978.5400390625,0],["2001-07-18",4985.27001953125,4985.27001953125,4865.41015625,4867.5,0],["2001-07-19",4887.52001953125,4930.39013671875,4825.8798828125,4930.39013671875,0],["2001-07-20",4880.580078125,4894.22998046875,4841.8701171875,4880.7001953125,0],["2001-07-23",4861.66015625,4961.419921875,4851.64990234375,4911.919921875,0],["2001-07-24",4886.2099609375,4913.22998046875,4853.9501953125,4855.60009765625,0],["2001-07-25",4864.8798828125,4888.25,4773.169921875,4773.169921875,0],["2001-07-26",4842.77978515625,4854.3701171875,4790.10009765625,4842.1201171875,0],["2001-07-27",4872.83984375,4968.06005859375,4872.1298828125,4967.14990234375,0],["2001-07-30",4982.39013671875,5054.39990234375,4946.1201171875,5033.7099609375,0],["2001-07-31",5022.5498046875,5095.3798828125,4995.89013671875,5085.509765625,0],["2001-08-01",5073.75,5125.31005859375,5068.89013671875,5111.580078125,0],["2001-08-02",5121.9501953125,5204.2001953125,5083.33984375,5088.7001953125,0],["2001-08-03",5078.16015625,5093.27001953125,5019.10986328125,5031.2900390625,0],["2001-08-06",5017.6298828125,5096.85009765625,5009.4501953125,5066.25,0],["2001-08-07",5039.0400390625,5062.85986328125,4974.35009765625,5051.6201171875,0],["2001-08-08",5034.89990234375,5038.52978515625,4964.7001953125,4986.22998046875,0],["2001-08-09",4927.9501953125,4934.259765625,4872.419921875,4888.2998046875,0],["2001-08-10",4913.83984375,4962.16015625,4822.2900390625,4846.02001953125,0],["2001-08-13",4903.72998046875,4925.56005859375,4829.81982421875,4920.35009765625,0],["2001-08-14",4946.06982421875,5003.2099609375,4942.10009765625,4962.64013671875,0],["2001-08-15",4948.85986328125,4974.02001953125,4924.02001953125,4933.97021484375,0],["2001-08-16",4915.14013671875,4916.490234375,4849.3798828125,4882.6201171875,0],["2001-08-17",4905.7001953125,4927.43994140625,4753.1201171875,4777.3701171875,0],["2001-08-20",4770.5,4817.97998046875,4724.5498046875,4791.43017578125,0],["2001-08-21",4806.89990234375,4836.0,4776.81982421875,4834.8701171875,0],["2001-08-22",4788.91015625,4891.02978515625,4768.89013671875,4812.14013671875,0],["2001-08-23",4835.4599609375,4842.3798828125,4775.330078125,4809.5,0],["2001-08-24",4830.740234375,4919.91015625,4822.169921875,4916.56005859375,0],["2001-08-27",4917.14013671875,4963.85986328125,4899.08984375,4905.7900390625,0],["2001-08-28",4891.56005859375,4940.93017578125,4793.0,4815.72021484375,0],["2001-08-29",4792.240234375,4869.93994140625,4765.7099609375,4834.89013671875,0],["2001-08-30",4827.18017578125,4863.259765625,4697.669921875,4703.8701171875,0],["2001-08-31",4687.93017578125,4722.5400390625,4668.18994140625,4689.33984375,0],["2001-09-03",4712.08984375,4712.08984375,4585.39013671875,4629.7998046875,0],["2001-09-04",4696.93994140625,4708.0400390625,4576.419921875,4673.97998046875,0],["2001-09-05",4627.169921875,4643.75,4563.68994140625,4571.56005859375,0],["2001-09-06",4616.60009765625,4616.60009765625,4470.72998046875,4480.75,0],["2001-09-07",4485.06982421875,4507.7001953125,4396.5498046875,4413.509765625,0],["2001-09-10",4372.1298828125,4427.16015625,4251.5400390625,4383.740234375,0],["2001-09-11",4059.75,4059.75,4059.75,4059.75,0],["2001-09-12",3861.669921875,4182.91015625,3858.3701171875,4114.259765625,0],["2001-09-13",4089.830078125,4143.9501953125,4041.389892578125,4113.8701171875,0],["2001-09-14",4124.1298828125,4174.919921875,3906.739990234375,3909.489990234375,0],["2001-09-17",3861.080078125,4024.949951171875,3783.6201171875,4015.4599609375,0],["2001-09-18",3980.64990234375,3980.64990234375,3891.320068359375,3970.179931640625,0],["2001-09-19",3955.409912109375,4014.860107421875,3873.81005859375,3888.929931640625,0],["2001-09-20",3878.570068359375,3913.639892578125,3714.050048828125,3738.179931640625,0],["2001-09-21",3674.3701171875,3733.1201171875,3463.070068359375,3652.8701171875,0],["2001-09-24",3713.760009765625,3861.18994140625,3713.760009765625,3861.18994140625,0],["2001-09-25",3795.85009765625,3947.830078125,3769.090087890625,3902.85009765625,0],["2001-09-26",3882.260009765625,4012.93994140625,3836.419921875,3975.530029296875,0],["2001-09-27",3946.7099609375,4013.22998046875,3928.1201171875,4013.22998046875,0],["2001-09-28",4065.219970703125,4117.83984375,4040.889892578125,4079.02001953125,0],["2001-10-01",4097.22021484375,4097.64013671875,3979.050048828125,4004.570068359375,0],["2001-10-02",4018.4599609375,4044.659912109375,3914.389892578125,4044.659912109375,0],["2001-10-03",4034.820068359375,4034.820068359375,3930.0400390625,4024.25,0],["2001-10-04",4110.52001953125,4195.7998046875,4094.02001953125,4195.7998046875,0],["2001-10-05",4137.16015625,4232.66015625,4116.14990234375,4164.759765625,0],["2001-10-08",4102.93017578125,4172.2099609375,4031.090087890625,4172.2099609375,0],["2001-10-09",4149.330078125,4217.22998046875,4123.5400390625,4176.97021484375,0],["2001-10-10",4145.47998046875,4319.3798828125,4131.56982421875,4319.3798828125,0],["2001-10-11",4328.35009765625,4407.669921875,4312.47998046875,4330.68017578125,0],["2001-10-12",4372.419921875,4381.490234375,4283.5,4336.8798828125,0],["2001-10-15",4295.2099609375,4300.72021484375,4196.72998046875,4213.91015625,0],["2001-10-16",4220.47021484375,4308.490234375,4193.009765625,4308.490234375,0],["2001-10-17",4379.81005859375,4458.0400390625,4362.990234375,4411.509765625,0],["2001-10-18",4308.240234375,4359.41015625,4291.39013671875,4338.08984375,0],["2001-10-19",4310.7998046875,4347.89013671875,4228.22998046875,4264.89013671875,0],["2001-10-22",4281.77978515625,4345.4501953125,4243.1201171875,4341.2900390625,0],["2001-10-23",4385.35009765625,4455.759765625,4377.41015625,4455.759765625,0],["2001-10-24",4420.7998046875,4535.89990234375,4394.1298828125,4486.35009765625,0],["2001-10-25",4491.68017578125,4546.419921875,4363.35986328125,4378.4501953125,0],["2001-10-26",4443.8798828125,4482.759765625,4419.39990234375,4478.6298828125,0],["2001-10-29",4465.669921875,4465.669921875,4382.56982421875,4383.240234375,0],["2001-10-30",4315.18994140625,4326.52001953125,4235.68994140625,4251.93017578125,0],["2001-10-31",4238.02001953125,4391.009765625,4201.81005859375,4341.2900390625,0],["2001-11-01",4325.18994140625,4366.93994140625,4276.60986328125,4366.93994140625,0],["2001-11-02",4387.81005859375,4418.830078125,4338.81982421875,4369.39990234375,0],["2001-11-05",4392.0498046875,4488.93994140625,4389.77001953125,4485.33984375,0],["2001-11-06",4500.740234375,4532.259765625,4438.18017578125,4461.68994140625,0],["2001-11-07",4491.75,4518.009765625,4410.6298828125,4493.27001953125,0],["2001-11-08",4494.93994140625,4589.080078125,4482.490234375,4573.0400390625,0],["2001-11-09",4517.2998046875,4566.1298828125,4508.43017578125,4514.27978515625,0],["2001-11-12",4512.43017578125,4517.47998046875,4329.740234375,4376.580078125,0],["2001-11-13",4437.93017578125,4570.7001953125,4437.93017578125,4565.68017578125,0],["2001-11-14",4573.22998046875,4643.509765625,4540.75,4575.08984375,0],["2001-11-15",4607.31005859375,4643.14990234375,4530.830078125,4577.27978515625,0],["2001-11-16",4591.509765625,4604.759765625,4544.68994140625,4587.2998046875,0],["2001-11-19",4620.759765625,4686.2001953125,4600.72021484375,4660.490234375,0],["2001-11-20",4686.6201171875,4686.6201171875,4574.31005859375,4593.52001953125,0],["2001-11-21",4548.919921875,4616.31005859375,4543.669921875,4557.02978515625,0],["2001-11-22",4576.1298828125,4615.77978515625,4563.7998046875,4599.7998046875,0],["2001-11-23",4617.06005859375,4634.35009765625,4536.39990234375,4573.81982421875,0],["2001-11-26",4620.7099609375,4639.83984375,4561.02978515625,4564.3798828125,0],["2001-11-27",4589.35009765625,4595.85009765625,4474.5498046875,4485.81982421875,0],["2001-11-28",4468.5400390625,4512.31005859375,4433.009765625,4445.5,0],["2001-11-29",4407.330078125,4481.1298828125,4392.669921875,4445.8701171875,0],["2001-11-30",4472.93994140625,4513.35009765625,4453.0498046875,4476.06005859375,0],["2001-12-03",4439.5498046875,4463.9599609375,4401.35986328125,4463.83984375,0],["2001-12-04",4473.10986328125,4529.240234375,4464.08984375,4529.240234375,0],["2001-12-05",4580.2900390625,4686.66015625,4571.93017578125,4677.5498046875,0],["2001-12-06",4695.85986328125,4735.2099609375,4641.22998046875,4679.3798828125,0],["2001-12-07",4664.3701171875,4680.43017578125,4631.0498046875,4642.93994140625,0],["2001-12-10",4614.93017578125,4619.259765625,4548.669921875,4556.2900390625,0],["2001-12-11",4535.0,4580.169921875,4510.31982421875,4551.93994140625,0],["2001-12-12",4568.14990234375,4588.08984375,4505.85986328125,4510.68017578125,0],["2001-12-13",4505.740234375,4528.58984375,4396.7099609375,4410.66015625,0],["2001-12-14",4378.97998046875,4411.02001953125,4340.02001953125,4340.02001953125,0],["2001-12-17",4366.0,4495.06005859375,4328.77001953125,4485.169921875,0],["2001-12-18",4470.5498046875,4515.72998046875,4452.39013671875,4480.10009765625,0],["2001-12-19",4466.0498046875,4500.18017578125,4424.759765625,4467.919921875,0],["2001-12-20",4437.14013671875,4477.0,4414.830078125,4426.72021484375,0],["2001-12-21",4391.5498046875,4511.22998046875,4376.72998046875,4499.33984375,0],["2001-12-24",4487.169921875,4509.77978515625,4470.5,4502.10009765625,0],["2001-12-27",4524.06005859375,4593.52001953125,4504.97998046875,4591.16015625,0],["2001-12-28",4603.81005859375,4630.18994140625,4582.2900390625,4624.580078125,0],["2002-01-02",4617.9501953125,4640.85009765625,4567.919921875,4580.43994140625,0],["2002-01-03",4626.759765625,4692.240234375,4609.27978515625,4681.2001953125,0],["2002-01-04",4702.7001953125,4720.0400390625,4663.39990234375,4682.7900390625,0],["2002-01-07",4673.4501953125,4706.580078125,4611.1298828125,4615.5400390625,0],["2002-01-08",4594.259765625,4631.919921875,4560.33984375,4568.08984375,0],["2002-01-09",4578.68017578125,4592.68994140625,4525.52978515625,4587.009765625,0],["2002-01-10",4551.8701171875,4573.02978515625,4503.60986328125,4515.52001953125,0],["2002-01-11",4532.740234375,4583.81005859375,4516.27978515625,4554.68994140625,0],["2002-01-14",4526.419921875,4530.669921875,4448.47021484375,4453.97021484375,0],["2002-01-15",4437.7900390625,4519.240234375,4419.14013671875,4518.419921875,0],["2002-01-16",4482.009765625,4484.009765625,4421.8798828125,4425.5,0],["2002-01-17",4431.72021484375,4489.259765625,4431.72021484375,4475.64013671875,0],["2002-01-18",4440.58984375,4466.669921875,4429.509765625,4448.85009765625,0],["2002-01-21",4438.39013671875,4440.2998046875,4386.39013671875,4423.7998046875,0],["2002-01-22",4424.58984375,4493.18017578125,4407.85009765625,4446.72021484375,0],["2002-01-23",4409.2099609375,4452.60009765625,4402.490234375,4450.81005859375,0],["2002-01-24",4483.06982421875,4527.27978515625,4470.68994140625,4508.06982421875,0],["2002-01-25",4511.60009765625,4511.60009765625,4446.14990234375,4484.31005859375,0],["2002-01-28",4498.77001953125,4557.60986328125,4496.52001953125,4533.1298828125,0],["2002-01-29",4540.259765625,4563.3798828125,4476.10009765625,4476.10009765625,0],["2002-01-30",4426.240234375,4442.81982421875,4385.56982421875,4407.27001953125,0],["2002-01-31",4463.64013671875,4482.990234375,4437.7900390625,4461.8701171875,0],["2002-02-01",4483.89990234375,4499.68017578125,4446.81005859375,4455.56005859375,0],["2002-02-04",4459.52001953125,4459.52001953125,4384.6298828125,4397.5400390625,0],["2002-02-05",4345.60986328125,4369.830078125,4276.85986328125,4307.75,0],["2002-02-06",4307.22021484375,4331.8701171875,4250.02978515625,4273.81005859375,0],["2002-02-07",4253.68017578125,4309.64990234375,4228.3798828125,4295.64990234375,0],["2002-02-08",4272.93994140625,4319.97021484375,4262.35986328125,4299.0400390625,0],["2002-02-11",4341.18994140625,4367.52001953125,4329.56982421875,4353.2099609375,0],["2002-02-12",4375.1201171875,4399.22998046875,4319.56982421875,4337.9501953125,0],["2002-02-13",4339.7998046875,4375.6201171875,4306.740234375,4364.4501953125,0],["2002-02-14",4388.080078125,4434.93017578125,4364.25,4429.31005859375,0],["2002-02-15",4398.22021484375,4425.919921875,4376.259765625,4377.0,0],["2002-02-18",4351.77978515625,4376.759765625,4346.509765625,4347.0498046875,0],["2002-02-19",4323.81005859375,4323.81005859375,4255.8701171875,4256.35986328125,0],["2002-02-20",4248.759765625,4279.080078125,4210.2998046875,4238.990234375,0],["2002-02-21",4298.4501953125,4316.7001953125,4264.6298828125,4287.22021484375,0],["2002-02-22",4251.830078125,4264.5400390625,4224.4599609375,4245.2001953125,0],["2002-02-25",4270.5498046875,4305.43994140625,4240.259765625,4305.43994140625,0],["2002-02-26",4340.4501953125,4385.93017578125,4330.580078125,4340.85986328125,0],["2002-02-27",4363.64013671875,4424.7099609375,4363.330078125,4424.7099609375,0],["2002-02-28",4396.08984375,4482.259765625,4383.3701171875,4462.990234375,0],["2002-03-01",4442.39990234375,4495.31005859375,4436.93994140625,4486.419921875,0],["2002-03-04",4538.7099609375,4626.68017578125,4538.7099609375,4607.43994140625,0],["2002-03-05",4608.22021484375,4620.759765625,4566.52978515625,4580.75,0],["2002-03-06",4564.990234375,4605.47998046875,4542.56005859375,4588.14013671875,0],["2002-03-07",4626.919921875,4671.0,4606.3701171875,4616.5,0],["2002-03-08",4590.5,4656.52978515625,4590.5,4629.10986328125,0],["2002-03-11",4619.77001953125,4642.56005859375,4577.83984375,4586.75,0],["2002-03-12",4578.240234375,4582.39990234375,4517.89990234375,4550.64990234375,0],["2002-03-13",4551.52001953125,4601.97998046875,4523.77001953125,4523.77001953125,0],["2002-03-14",4514.919921875,4567.77001953125,4514.85986328125,4546.83984375,0],["2002-03-15",4540.10009765625,4588.330078125,4514.72021484375,4588.330078125,0],["2002-03-18",4600.7900390625,4652.5400390625,4600.7900390625,4625.81005859375,0],["2002-03-19",4636.330078125,4650.89013671875,4613.2001953125,4644.93017578125,0],["2002-03-20",4640.81982421875,4652.43017578125,4597.47021484375,4603.7998046875,0],["2002-03-21",4582.5,4621.77978515625,4569.39990234375,4579.89990234375,0],["2002-03-22",4599.0,4620.990234375,4577.81982421875,4601.56982421875,0],["2002-03-25",4597.31005859375,4651.68994140625,4586.47998046875,4588.35986328125,0],["2002-03-26",4580.97021484375,4646.0,4565.27001953125,4628.06982421875,0],["2002-03-27",4645.080078125,4645.080078125,4605.25,4623.2001953125,0],["2002-03-28",4632.06982421875,4696.18017578125,4623.18017578125,4688.02001953125,0],["2002-04-02",4673.02978515625,4688.16015625,4626.4599609375,4627.330078125,0],["2002-04-03",4618.64990234375,4644.2099609375,4582.7099609375,4632.259765625,0],["2002-04-04",4604.8798828125,4621.56982421875,4536.5498046875,4538.31005859375,0],["2002-04-05",4536.39990234375,4554.759765625,4506.8701171875,4515.7001953125,0],["2002-04-08",4504.18017578125,4511.8701171875,4415.75,4431.8798828125,0],["2002-04-09",4468.47998046875,4488.66015625,4457.75,4463.91015625,0],["2002-04-10",4435.259765625,4539.68994140625,4424.509765625,4521.830078125,0],["2002-04-11",4538.75,4547.64013671875,4441.5400390625,4441.5400390625,0],["2002-04-12",4452.58984375,4485.60986328125,4437.5400390625,4468.2900390625,0],["2002-04-15",4487.64990234375,4518.56982421875,4463.9599609375,4502.490234375,0],["2002-04-16",4522.91015625,4601.7900390625,4520.10986328125,4598.740234375,0],["2002-04-17",4635.14013671875,4653.10009765625,4594.02978515625,4597.2998046875,0],["2002-04-18",4581.9501953125,4645.10009765625,4572.91015625,4588.830078125,0],["2002-04-19",4563.25,4616.3798828125,4551.8798828125,4606.419921875,0],["2002-04-22",4597.2099609375,4597.7099609375,4523.08984375,4559.4599609375,0],["2002-04-23",4566.0400390625,4593.58984375,4526.7099609375,4562.5498046875,0],["2002-04-24",4556.7001953125,4586.419921875,4514.81982421875,4528.0,0],["2002-04-25",4501.77001953125,4513.31005859375,4401.77001953125,4455.990234375,0],["2002-04-26",4463.18994140625,4509.68017578125,4447.52978515625,4453.080078125,0],["2002-04-29",4432.1298828125,4445.6298828125,4391.9599609375,4430.3798828125,0],["2002-04-30",4414.6298828125,4462.740234375,4390.97998046875,4462.740234375,0],["2002-05-02",4474.6298828125,4494.7900390625,4421.56005859375,4421.56005859375,0],["2002-05-03",4408.0,4474.27001953125,4352.33984375,4354.919921875,0],["2002-05-06",4361.64990234375,4389.72998046875,4338.02978515625,4367.259765625,0],["2002-05-07",4324.39990234375,4342.66015625,4239.72021484375,4296.39990234375,0],["2002-05-08",4335.3798828125,4404.02001953125,4335.3798828125,4404.02001953125,0],["2002-05-09",4426.4501953125,4428.64990234375,4373.5400390625,4386.85986328125,0],["2002-05-10",4365.4599609375,4391.5400390625,4324.43017578125,4329.83984375,0],["2002-05-13",4291.52978515625,4377.08984375,4281.9501953125,4375.39013671875,0],["2002-05-14",4392.419921875,4463.4501953125,4359.58984375,4447.1201171875,0],["2002-05-15",4478.2998046875,4493.25,4438.6298828125,4471.27001953125,0],["2002-05-16",4455.169921875,4489.25,4440.33984375,4466.35986328125,0],["2002-05-17",4474.5400390625,4497.4599609375,4432.919921875,4442.93994140625,0],["2002-05-20",4454.89013671875,4467.6298828125,4387.7001953125,4400.75,0],["2002-05-21",4392.22998046875,4439.8798828125,4369.81982421875,4399.2001953125,0],["2002-05-22",4374.759765625,4394.240234375,4311.7900390625,4326.2900390625,0],["2002-05-23",4340.1201171875,4369.41015625,4314.1298828125,4341.58984375,0],["2002-05-24",4375.22998046875,4381.7001953125,4328.97021484375,4337.43017578125,0],["2002-05-27",4334.8798828125,4401.7099609375,4333.64990234375,4360.7099609375,0],["2002-05-28",4380.06005859375,4418.72998046875,4332.14013671875,4339.56982421875,0],["2002-05-29",4331.919921875,4354.009765625,4319.509765625,4334.85009765625,0],["2002-05-30",4333.5498046875,4334.3701171875,4249.85009765625,4260.14013671875,0],["2002-05-31",4264.919921875,4301.47021484375,4251.009765625,4274.64013671875,0],["2002-06-03",4247.580078125,4294.5,4225.91015625,4227.14990234375,0],["2002-06-04",4175.33984375,4177.85009765625,4065.8798828125,4065.8798828125,0],["2002-06-05",4107.91015625,4124.2998046875,4068.22998046875,4079.510009765625,0],["2002-06-06",4101.85009765625,4165.16015625,4090.909912109375,4098.18017578125,0],["2002-06-07",4025.659912109375,4032.030029296875,3968.669921875,4020.27001953125,0],["2002-06-10",4055.0,4077.139892578125,4000.9599609375,4024.93994140625,0],["2002-06-11",4035.679931640625,4114.080078125,4017.570068359375,4109.3701171875,0],["2002-06-12",4058.110107421875,4058.110107421875,3998.10009765625,4004.760009765625,0],["2002-06-13",4041.739990234375,4059.25,3934.639892578125,3957.330078125,0],["2002-06-14",3915.0400390625,3925.35009765625,3785.409912109375,3843.070068359375,0],["2002-06-17",3878.429931640625,4012.75,3872.89990234375,4010.360107421875,0],["2002-06-18",4048.7900390625,4048.7900390625,3977.919921875,4004.929931640625,0],["2002-06-19",3933.22998046875,3958.43994140625,3905.969970703125,3935.580078125,0],["2002-06-20",3892.080078125,3919.659912109375,3819.419921875,3832.070068359375,0],["2002-06-21",3789.27001953125,3886.949951171875,3736.22998046875,3799.530029296875,0],["2002-06-24",3796.570068359375,3823.889892578125,3664.169921875,3669.239990234375,0],["2002-06-25",3733.179931640625,3779.56005859375,3721.8701171875,3766.39990234375,0],["2002-06-26",3583.830078125,3702.6298828125,3561.239990234375,3701.1298828125,0],["2002-06-27",3765.409912109375,3801.659912109375,3709.85009765625,3742.780029296875,0],["2002-06-28",3815.2900390625,3897.989990234375,3800.93994140625,3897.989990234375,0],["2002-07-01",3886.1201171875,3973.929931640625,3857.949951171875,3897.3701171875,0],["2002-07-02",3827.679931640625,3841.360107421875,3726.52001953125,3735.659912109375,0],["2002-07-03",3731.5400390625,3776.68994140625,3623.330078125,3623.330078125,0],["2002-07-04",3700.860107421875,3715.280029296875,3665.0,3697.1298828125,0],["2002-07-05",3739.860107421875,3864.5400390625,3734.659912109375,3863.280029296875,0],["2002-07-08",3835.080078125,3895.659912109375,3820.31005859375,3858.35009765625,0],["2002-07-09",3839.889892578125,3886.429931640625,3756.39990234375,3819.010009765625,0],["2002-07-10",3746.239990234375,3751.090087890625,3656.3798828125,3656.3798828125,0],["2002-07-11",3574.300048828125,3605.4599609375,3512.10009765625,3512.10009765625,0],["2002-07-12",3610.02001953125,3634.56005859375,3459.219970703125,3513.340087890625,0],["2002-07-15",3504.300048828125,3559.0,3322.7900390625,3323.739990234375,0],["2002-07-16",3419.590087890625,3422.0400390625,3198.340087890625,3317.81005859375,0],["2002-07-17",3276.280029296875,3471.909912109375,3273.719970703125,3440.8798828125,0],["2002-07-18",3462.22998046875,3559.56005859375,3428.60009765625,3513.7099609375,0],["2002-07-19",3492.31005859375,3492.31005859375,3319.3798828125,3324.0400390625,0],["2002-07-22",3298.030029296875,3298.030029296875,3149.68994140625,3149.68994140625,0],["2002-07-23",3184.7099609375,3243.43994140625,3026.72998046875,3070.159912109375,0],["2002-07-24",3009.3798828125,3083.7099609375,2898.60009765625,3023.68994140625,0],["2002-07-25",3175.52001953125,3203.60009765625,3067.889892578125,3149.719970703125,0],["2002-07-26",3113.860107421875,3175.570068359375,3029.47998046875,3172.56005859375,0],["2002-07-29",3203.830078125,3395.830078125,3183.929931640625,3395.830078125,0],["2002-07-30",3440.3798828125,3449.530029296875,3347.75,3379.85009765625,0],["2002-07-31",3429.449951171875,3515.699951171875,3320.14990234375,3415.3798828125,0],["2002-08-01",3426.93994140625,3460.780029296875,3231.659912109375,3240.7099609375,0],["2002-08-02",3257.659912109375,3279.219970703125,3200.0400390625,3245.3701171875,0],["2002-08-05",3281.68994140625,3281.68994140625,3115.3798828125,3115.3798828125,0],["2002-08-06",3072.0400390625,3288.969970703125,3013.800048828125,3284.7900390625,0],["2002-08-07",3300.52001953125,3374.93994140625,3258.02001953125,3270.510009765625,0],["2002-08-08",3331.820068359375,3404.169921875,3312.1298828125,3388.449951171875,0],["2002-08-09",3414.070068359375,3449.4599609375,3338.820068359375,3447.93994140625,0],["2002-08-12",3416.679931640625,3435.0,3341.10009765625,3364.43994140625,0],["2002-08-13",3386.510009765625,3402.260009765625,3307.080078125,3390.22998046875,0],["2002-08-14",3305.320068359375,3338.010009765625,3240.81005859375,3240.81005859375,0],["2002-08-15",3341.360107421875,3392.8701171875,3314.159912109375,3375.010009765625,0],["2002-08-16",3384.39990234375,3402.25,3298.909912109375,3374.090087890625,0],["2002-08-19",3344.77001953125,3493.010009765625,3344.239990234375,3493.010009765625,0],["2002-08-20",3479.8701171875,3506.6201171875,3420.0,3440.6201171875,0],["2002-08-21",3446.800048828125,3543.25,3441.2900390625,3485.2099609375,0],["2002-08-22",3521.18994140625,3593.169921875,3517.139892578125,3592.60009765625,0],["2002-08-23",3601.409912109375,3601.409912109375,3515.60009765625,3526.090087890625,0],["2002-08-26",3505.090087890625,3558.830078125,3471.280029296875,3471.280029296875,0],["2002-08-27",3498.81005859375,3574.389892578125,3477.090087890625,3570.5,0],["2002-08-28",3522.47998046875,3523.4599609375,3410.949951171875,3419.739990234375,0],["2002-08-29",3402.7099609375,3412.3798828125,3309.949951171875,3331.77001953125,0],["2002-08-30",3367.090087890625,3401.0,3315.52001953125,3366.2099609375,0],["2002-09-02",3345.639892578125,3349.169921875,3271.60009765625,3272.760009765625,0],["2002-09-03",3250.139892578125,3250.139892578125,3121.0,3126.60009765625,0],["2002-09-04",3102.760009765625,3177.6201171875,3068.1201171875,3168.699951171875,0],["2002-09-05",3210.320068359375,3214.1298828125,3068.110107421875,3139.389892578125,0],["2002-09-06",3146.2099609375,3246.669921875,3104.909912109375,3246.669921875,0],["2002-09-09",3233.070068359375,3233.219970703125,3185.260009765625,3199.820068359375,0],["2002-09-10",3244.080078125,3306.25,3240.47998046875,3299.639892578125,0],["2002-09-11",3325.699951171875,3402.300048828125,3278.840087890625,3397.02001953125,0],["2002-09-12",3347.050048828125,3365.77001953125,3239.389892578125,3241.840087890625,0],["2002-09-13",3212.909912109375,3217.669921875,3115.010009765625,3156.169921875,0],["2002-09-16",3188.14990234375,3195.5,3117.179931640625,3141.949951171875,0],["2002-09-17",3223.909912109375,3248.22998046875,3091.820068359375,3112.830078125,0],["2002-09-18",3056.580078125,3069.68994140625,2977.14990234375,3000.97998046875,0],["2002-09-19",3011.43994140625,3034.1201171875,2923.330078125,2927.179931640625,0],["2002-09-20",2900.85009765625,2975.39990234375,2866.52001953125,2890.820068359375,0],["2002-09-23",2893.330078125,2950.919921875,2773.1298828125,2794.31005859375,0],["2002-09-24",2797.0,2822.010009765625,2666.0400390625,2742.81005859375,0],["2002-09-25",2707.219970703125,2851.2099609375,2702.360107421875,2785.3798828125,0],["2002-09-26",2846.43994140625,2961.4599609375,2835.75,2961.4599609375,0],["2002-09-27",2944.659912109375,2978.93994140625,2918.27001953125,2950.52001953125,0],["2002-09-30",2846.3701171875,2851.77001953125,2725.919921875,2777.449951171875,0],["2002-10-01",2789.68994140625,2831.18994140625,2750.8701171875,2828.56005859375,0],["2002-10-02",2914.52001953125,2958.919921875,2860.81005859375,2940.840087890625,0],["2002-10-03",2892.8701171875,2950.800048828125,2860.27001953125,2861.0400390625,0],["2002-10-04",2838.6298828125,2854.9599609375,2754.8798828125,2765.89990234375,0],["2002-10-07",2730.610107421875,2772.030029296875,2698.530029296875,2733.56005859375,0],["2002-10-08",2752.5,2786.570068359375,2678.6201171875,2694.22998046875,0],["2002-10-09",2726.760009765625,2729.179931640625,2622.489990234375,2656.449951171875,0],["2002-10-10",2612.050048828125,2764.169921875,2612.030029296875,2758.530029296875,0],["2002-10-11",2789.27001953125,2902.27001953125,2778.610107421875,2902.27001953125,0],["2002-10-14",2876.47998046875,2949.9599609375,2849.72998046875,2885.27001953125,0],["2002-10-15",2928.590087890625,3092.419921875,2923.659912109375,3086.030029296875,0],["2002-10-16",3036.85009765625,3180.2900390625,3028.030029296875,3067.699951171875,0],["2002-10-17",3117.2099609375,3208.080078125,3116.679931640625,3183.080078125,0],["2002-10-18",3235.280029296875,3236.14990234375,3087.550048828125,3156.989990234375,0],["2002-10-21",3140.429931640625,3175.6201171875,3110.06005859375,3156.929931640625,0],["2002-10-22",3162.639892578125,3228.35009765625,3114.1298828125,3121.010009765625,0],["2002-10-23",3147.18994140625,3164.639892578125,2992.22998046875,2992.22998046875,0],["2002-10-24",3046.840087890625,3103.969970703125,3015.8701171875,3075.1298828125,0],["2002-10-25",3026.22998046875,3087.800048828125,3011.760009765625,3056.8798828125,0],["2002-10-28",3143.659912109375,3165.3798828125,3106.77001953125,3120.85009765625,0],["2002-10-29",3091.89990234375,3129.35009765625,2962.43994140625,2965.110107421875,0],["2002-10-30",3015.64990234375,3095.449951171875,2968.75,3084.219970703125,0],["2002-10-31",3081.9599609375,3162.9599609375,3056.659912109375,3150.0400390625,0],["2002-11-01",3125.199951171875,3132.239990234375,3035.22998046875,3109.510009765625,0],["2002-11-04",3168.300048828125,3218.669921875,3159.47998046875,3218.669921875,0],["2002-11-05",3197.56005859375,3264.070068359375,3175.800048828125,3247.389892578125,0],["2002-11-06",3310.43994140625,3310.43994140625,3194.080078125,3212.860107421875,0],["2002-11-07",3241.1201171875,3249.719970703125,3104.169921875,3111.719970703125,0],["2002-11-08",3084.2099609375,3134.27001953125,3043.10009765625,3058.179931640625,0],["2002-11-11",3035.840087890625,3071.5,3002.64990234375,3053.699951171875,0],["2002-11-12",3042.840087890625,3093.1201171875,3027.919921875,3064.639892578125,0],["2002-11-13",3048.25,3061.889892578125,2979.429931640625,3034.81005859375,0],["2002-11-14",3023.070068359375,3152.0400390625,2996.47998046875,3148.60009765625,0],["2002-11-15",3181.669921875,3199.18994140625,3137.330078125,3162.389892578125,0],["2002-11-18",3168.969970703125,3233.610107421875,3167.219970703125,3208.469970703125,0],["2002-11-19",3172.780029296875,3189.139892578125,3154.320068359375,3177.22998046875,0],["2002-11-20",3194.02001953125,3209.219970703125,3124.429931640625,3153.5,0],["2002-11-21",3233.030029296875,3290.800048828125,3212.1298828125,3290.169921875,0],["2002-11-22",3298.35009765625,3314.830078125,3265.449951171875,3305.780029296875,0],["2002-11-25",3330.14990234375,3349.360107421875,3277.969970703125,3295.679931640625,0],["2002-11-26",3296.949951171875,3307.699951171875,3200.1298828125,3215.18994140625,0],["2002-11-27",3225.080078125,3323.3701171875,3181.840087890625,3313.760009765625,0],["2002-11-28",3333.010009765625,3357.409912109375,3303.219970703125,3329.989990234375,0],["2002-11-29",3339.06005859375,3360.2900390625,3302.800048828125,3326.64990234375,0],["2002-12-02",3327.070068359375,3393.0400390625,3291.89990234375,3298.760009765625,0],["2002-12-03",3307.10009765625,3319.2099609375,3219.139892578125,3222.260009765625,0],["2002-12-04",3200.169921875,3236.510009765625,3170.300048828125,3199.840087890625,0],["2002-12-05",3221.8798828125,3283.780029296875,3142.68994140625,3158.0400390625,0],["2002-12-06",3178.10009765625,3202.090087890625,3096.97998046875,3185.77001953125,0],["2002-12-09",3234.06005859375,3234.06005859375,3108.60009765625,3115.6298828125,0],["2002-12-10",3096.89990234375,3147.840087890625,3087.010009765625,3142.75,0],["2002-12-11",3169.199951171875,3204.139892578125,3148.639892578125,3190.090087890625,0],["2002-12-12",3184.8701171875,3200.300048828125,3121.280029296875,3137.429931640625,0],["2002-12-13",3134.39990234375,3134.489990234375,3054.1201171875,3076.85009765625,0],["2002-12-16",3071.1298828125,3181.169921875,3064.60009765625,3173.85009765625,0],["2002-12-17",3200.919921875,3202.81005859375,3126.409912109375,3138.610107421875,0],["2002-12-18",3121.27001953125,3132.52001953125,3077.389892578125,3077.389892578125,0],["2002-12-19",3094.8701171875,3134.360107421875,3016.8701171875,3054.2099609375,0],["2002-12-20",3057.179931640625,3118.280029296875,3042.60009765625,3082.85009765625,0],["2002-12-23",3105.93994140625,3105.93994140625,3067.719970703125,3087.6201171875,0],["2002-12-24",3114.169921875,3114.169921875,3062.06005859375,3081.280029296875,0],["2002-12-27",3047.260009765625,3080.570068359375,3004.06005859375,3011.830078125,0],["2002-12-30",3021.669921875,3029.52001953125,2984.02001953125,3025.139892578125,0],["2002-12-31",3028.14990234375,3091.97998046875,3023.1298828125,3063.909912109375,0],["2003-01-02",3057.06005859375,3195.02001953125,3048.679931640625,3195.02001953125,0],["2003-01-03",3204.85009765625,3217.780029296875,3174.97998046875,3187.8798828125,0],["2003-01-06",3204.81005859375,3228.889892578125,3156.570068359375,3210.27001953125,0],["2003-01-07",3231.72998046875,3232.340087890625,3145.669921875,3160.989990234375,0],["2003-01-08",3136.929931640625,3159.419921875,3090.10009765625,3094.090087890625,0],["2003-01-09",3097.9599609375,3152.2900390625,3054.330078125,3152.2900390625,0],["2003-01-10",3142.010009765625,3189.31005859375,3108.56005859375,3160.1298828125,0],["2003-01-13",3169.889892578125,3210.9599609375,3159.93994140625,3169.820068359375,0],["2003-01-14",3181.219970703125,3201.260009765625,3147.81005859375,3174.030029296875,0],["2003-01-15",3198.739990234375,3215.489990234375,3127.989990234375,3134.659912109375,0],["2003-01-16",3128.530029296875,3168.3798828125,3115.6201171875,3142.590087890625,0],["2003-01-17",3117.949951171875,3128.89990234375,3055.669921875,3056.929931640625,0],["2003-01-20",3049.60009765625,3076.31005859375,3017.159912109375,3020.070068359375,0],["2003-01-21",3038.7099609375,3064.090087890625,2989.949951171875,2992.389892578125,0],["2003-01-22",2992.169921875,3010.840087890625,2908.570068359375,2931.3798828125,0],["2003-01-23",2962.5,2975.199951171875,2913.780029296875,2917.969970703125,0],["2003-01-24",2936.419921875,2969.570068359375,2894.580078125,2898.60009765625,0],["2003-01-27",2874.39990234375,2874.889892578125,2794.5,2795.780029296875,0],["2003-01-28",2824.050048828125,2846.81005859375,2781.8701171875,2800.070068359375,0],["2003-01-29",2792.06005859375,2840.090087890625,2733.510009765625,2840.050048828125,0],["2003-01-30",2866.510009765625,2920.64990234375,2860.739990234375,2914.1298828125,0],["2003-01-31",2865.239990234375,2943.159912109375,2847.97998046875,2937.8798828125,0],["2003-02-03",2973.929931640625,2983.989990234375,2941.449951171875,2957.7900390625,0],["2003-02-04",2934.179931640625,2937.909912109375,2861.419921875,2863.5,0],["2003-02-05",2859.510009765625,2890.090087890625,2828.7099609375,2884.6201171875,0],["2003-02-06",2862.139892578125,2911.2900390625,2820.260009765625,2836.179931640625,0],["2003-02-07",2842.489990234375,2854.699951171875,2792.6298828125,2796.659912109375,0],["2003-02-10",2801.739990234375,2802.070068359375,2756.969970703125,2772.260009765625,0],["2003-02-11",2803.639892578125,2846.669921875,2795.949951171875,2841.840087890625,0],["2003-02-12",2806.219970703125,2811.719970703125,2770.469970703125,2770.6201171875,0],["2003-02-13",2743.590087890625,2786.2099609375,2727.030029296875,2758.64990234375,0],["2003-02-14",2766.93994140625,2859.429931640625,2765.550048828125,2827.75,0],["2003-02-17",2870.39990234375,2884.860107421875,2858.590087890625,2882.1201171875,0],["2003-02-18",2892.169921875,2950.75,2864.75,2938.6298828125,0],["2003-02-19",2932.139892578125,2932.389892578125,2859.18994140625,2859.18994140625,0],["2003-02-20",2857.739990234375,2883.780029296875,2792.52001953125,2804.489990234375,0],["2003-02-21",2781.72998046875,2829.830078125,2781.72998046875,2829.830078125,0],["2003-02-24",2828.840087890625,2850.050048828125,2785.610107421875,2785.610107421875,0],["2003-02-25",2757.510009765625,2762.800048828125,2683.3701171875,2683.3701171875,0],["2003-02-26",2725.679931640625,2727.889892578125,2647.60009765625,2658.570068359375,0],["2003-02-27",2640.610107421875,2725.429931640625,2633.18994140625,2715.800048828125,0],["2003-02-28",2737.4599609375,2757.840087890625,2693.929931640625,2754.070068359375,0],["2003-03-03",2770.679931640625,2796.72998046875,2746.909912109375,2762.25,0],["2003-03-04",2732.419921875,2734.429931640625,2650.89990234375,2676.340087890625,0],["2003-03-05",2652.010009765625,2674.360107421875,2633.639892578125,2655.070068359375,0],["2003-03-06",2669.429931640625,2676.820068359375,2620.610107421875,2634.530029296875,0],["2003-03-07",2613.070068359375,2617.159912109375,2569.330078125,2574.909912109375,0],["2003-03-10",2581.2099609375,2582.5,2513.610107421875,2513.610107421875,0],["2003-03-11",2499.5,2523.739990234375,2466.6298828125,2493.419921875,0],["2003-03-12",2507.340087890625,2518.2900390625,2401.14990234375,2403.0400390625,0],["2003-03-13",2453.050048828125,2554.7099609375,2431.449951171875,2554.7099609375,0],["2003-03-14",2598.550048828125,2740.010009765625,2595.300048828125,2740.010009765625,0],["2003-03-17",2632.840087890625,2864.2099609375,2623.050048828125,2831.72998046875,0],["2003-03-18",2847.8701171875,2902.010009765625,2762.3701171875,2794.889892578125,0],["2003-03-19",2807.949951171875,2889.43994140625,2770.800048828125,2837.679931640625,0],["2003-03-20",2814.85009765625,2858.31005859375,2765.929931640625,2794.830078125,0],["2003-03-21",2821.409912109375,2909.9599609375,2820.909912109375,2890.679931640625,0],["2003-03-24",2841.6298828125,2842.5,2723.969970703125,2726.85009765625,0],["2003-03-25",2707.4599609375,2803.14990234375,2644.219970703125,2795.7900390625,0],["2003-03-26",2791.949951171875,2842.6201171875,2766.909912109375,2787.56005859375,0],["2003-03-27",2756.2900390625,2760.820068359375,2701.199951171875,2722.840087890625,0],["2003-03-28",2735.909912109375,2744.949951171875,2678.909912109375,2733.0,0],["2003-03-31",2666.77001953125,2666.77001953125,2596.830078125,2618.4599609375,0],["2003-04-01",2627.719970703125,2668.070068359375,2599.280029296875,2635.0400390625,0],["2003-04-02",2683.22998046875,2751.830078125,2682.239990234375,2743.8798828125,0],["2003-04-03",2759.239990234375,2829.7099609375,2745.780029296875,2788.68994140625,0],["2003-04-04",2798.81005859375,2863.330078125,2763.47998046875,2837.9599609375,0],["2003-04-07",2920.889892578125,2989.35009765625,2910.60009765625,2935.679931640625,0],["2003-04-08",2905.889892578125,2938.199951171875,2885.590087890625,2893.510009765625,0],["2003-04-09",2863.56005859375,2938.320068359375,2836.699951171875,2888.030029296875,0],["2003-04-10",2847.429931640625,2861.25,2802.9599609375,2808.580078125,0],["2003-04-11",2823.68994140625,2893.409912109375,2819.2900390625,2838.139892578125,0],["2003-04-14",2836.340087890625,2883.469970703125,2808.090087890625,2874.97998046875,0],["2003-04-15",2914.8701171875,2958.090087890625,2895.02001953125,2921.52001953125,0],["2003-04-16",2972.110107421875,2991.06005859375,2884.35009765625,2895.159912109375,0],["2003-04-17",2865.340087890625,2913.280029296875,2851.75,2898.610107421875,0],["2003-04-22",2916.169921875,2922.419921875,2861.6298828125,2914.60009765625,0],["2003-04-23",2971.070068359375,3000.909912109375,2945.06005859375,2962.669921875,0],["2003-04-24",2936.2900390625,2985.919921875,2898.3798828125,2903.0400390625,0],["2003-04-25",2904.68994140625,2927.669921875,2861.860107421875,2866.739990234375,0],["2003-04-28",2858.830078125,2956.070068359375,2853.22998046875,2949.570068359375,0],["2003-04-29",2980.860107421875,3015.419921875,2940.800048828125,2940.800048828125,0],["2003-04-30",2946.260009765625,2986.27001953125,2930.090087890625,2953.669921875,0],["2003-05-02",2945.409912109375,2963.1201171875,2904.699951171875,2963.1201171875,0],["2003-05-05",2992.510009765625,3035.60009765625,2991.330078125,2996.219970703125,0],["2003-05-06",2998.360107421875,3057.56005859375,2980.81005859375,3057.56005859375,0],["2003-05-07",3053.820068359375,3070.6201171875,3015.60009765625,3023.9599609375,0],["2003-05-08",3017.97998046875,3035.590087890625,2929.070068359375,2939.169921875,0],["2003-05-09",2942.739990234375,2967.889892578125,2902.320068359375,2967.889892578125,0],["2003-05-12",2992.659912109375,3003.6201171875,2922.139892578125,2962.6298828125,0],["2003-05-13",2970.679931640625,2980.780029296875,2938.39990234375,2963.6298828125,0],["2003-05-14",2958.139892578125,3016.56005859375,2952.659912109375,2961.830078125,0],["2003-05-15",2964.889892578125,3006.580078125,2942.669921875,2995.97998046875,0],["2003-05-16",2997.590087890625,3036.27001953125,2966.570068359375,2994.8701171875,0],["2003-05-19",2932.97998046875,2932.97998046875,2861.080078125,2867.2900390625,0],["2003-05-20",2866.25,2890.139892578125,2829.8798828125,2877.260009765625,0],["2003-05-21",2876.449951171875,2881.43994140625,2814.340087890625,2881.199951171875,0],["2003-05-22",2886.050048828125,2905.949951171875,2876.820068359375,2903.27001953125,0],["2003-05-23",2930.639892578125,2930.989990234375,2861.77001953125,2897.159912109375,0],["2003-05-26",2883.7900390625,2926.050048828125,2881.070068359375,2885.52001953125,0],["2003-05-27",2880.10009765625,2903.719970703125,2826.81005859375,2891.469970703125,0],["2003-05-28",2931.010009765625,2956.02001953125,2907.300048828125,2949.610107421875,0],["2003-05-29",2934.780029296875,2985.85009765625,2929.389892578125,2969.179931640625,0],["2003-05-30",2939.330078125,3012.919921875,2934.860107421875,2991.75,0],["2003-06-02",3018.659912109375,3048.320068359375,2990.320068359375,3048.320068359375,0],["2003-06-03",3017.0,3039.409912109375,3002.989990234375,3039.409912109375,0],["2003-06-04",3049.0400390625,3079.909912109375,3026.14990234375,3063.85009765625,0],["2003-06-05",3075.77001953125,3085.820068359375,3010.679931640625,3034.070068359375,0],["2003-06-06",3039.780029296875,3112.780029296875,3039.780029296875,3093.2099609375,0],["2003-06-09",3074.989990234375,3088.0400390625,3044.0,3055.22998046875,0],["2003-06-10",3047.02001953125,3090.10009765625,3042.969970703125,3083.85009765625,0],["2003-06-11",3103.0400390625,3130.85009765625,3088.969970703125,3121.89990234375,0],["2003-06-12",3137.06005859375,3170.72998046875,3135.570068359375,3152.159912109375,0],["2003-06-13",3143.989990234375,3160.110107421875,3098.699951171875,3108.93994140625,0],["2003-06-16",3095.9599609375,3177.429931640625,3077.139892578125,3174.489990234375,0],["2003-06-17",3213.030029296875,3224.320068359375,3179.3701171875,3200.75,0],["2003-06-18",3199.1201171875,3228.60009765625,3178.64990234375,3213.929931640625,0],["2003-06-19",3219.39990234375,3220.8701171875,3156.550048828125,3164.909912109375,0],["2003-06-20",3125.93994140625,3198.679931640625,3125.93994140625,3190.110107421875,0],["2003-06-23",3164.340087890625,3176.139892578125,3112.969970703125,3119.239990234375,0],["2003-06-24",3122.090087890625,3129.8798828125,3089.27001953125,3103.340087890625,0],["2003-06-25",3115.22998046875,3131.64990234375,3083.4599609375,3108.699951171875,0],["2003-06-26",3071.18994140625,3129.3701171875,3071.18994140625,3103.4599609375,0],["2003-06-27",3122.070068359375,3128.43994140625,3089.06005859375,3109.02001953125,0],["2003-06-30",3094.820068359375,3137.18994140625,3084.10009765625,3084.10009765625,0],["2003-07-01",3085.590087890625,3098.1298828125,3008.719970703125,3013.0,0],["2003-07-02",3056.89990234375,3087.75,3049.360107421875,3079.070068359375,0],["2003-07-03",3093.10009765625,3105.760009765625,3054.6298828125,3092.090087890625,0],["2003-07-04",3077.75,3091.239990234375,3072.39990234375,3072.39990234375,0],["2003-07-07",3097.919921875,3182.18994140625,3097.3798828125,3182.18994140625,0],["2003-07-08",3169.35009765625,3203.35009765625,3148.0,3177.969970703125,0],["2003-07-09",3177.199951171875,3190.52001953125,3131.85009765625,3139.929931640625,0],["2003-07-10",3121.31005859375,3135.35009765625,3091.179931640625,3098.280029296875,0],["2003-07-11",3080.469970703125,3140.0,3076.35009765625,3138.27001953125,0],["2003-07-14",3153.43994140625,3202.14990234375,3141.85009765625,3190.22998046875,0],["2003-07-15",3175.889892578125,3206.030029296875,3169.3701171875,3179.330078125,0],["2003-07-16",3186.85009765625,3199.39990234375,3144.320068359375,3150.719970703125,0],["2003-07-17",3139.3798828125,3144.9599609375,3102.3798828125,3129.3701171875,0],["2003-07-18",3128.8701171875,3156.820068359375,3119.080078125,3129.2099609375,0],["2003-07-21",3157.760009765625,3157.760009765625,3072.320068359375,3081.06005859375,0],["2003-07-22",3088.31005859375,3093.7900390625,3060.5,3092.6201171875,0],["2003-07-23",3100.43994140625,3114.39990234375,3080.0400390625,3089.409912109375,0],["2003-07-24",3069.360107421875,3158.0400390625,3069.2099609375,3156.860107421875,0],["2003-07-25",3118.06005859375,3136.340087890625,3097.199951171875,3109.320068359375,0],["2003-07-28",3142.300048828125,3180.89990234375,3138.510009765625,3164.929931640625,0],["2003-07-29",3155.530029296875,3188.699951171875,3128.639892578125,3142.389892578125,0],["2003-07-30",3132.719970703125,3183.030029296875,3131.85009765625,3172.510009765625,0],["2003-07-31",3189.280029296875,3220.550048828125,3155.469970703125,3210.27001953125,0],["2003-08-01",3200.81005859375,3219.14990234375,3158.60009765625,3169.6298828125,0],["2003-08-04",3164.010009765625,3206.179931640625,3126.18994140625,3142.0,0],["2003-08-05",3167.85009765625,3203.419921875,3150.8798828125,3187.610107421875,0],["2003-08-06",3154.06005859375,3158.5,3119.6298828125,3126.14990234375,0],["2003-08-07",3156.610107421875,3156.610107421875,3105.3701171875,3130.56005859375,0],["2003-08-08",3145.8701171875,3189.679931640625,3133.60009765625,3165.489990234375,0],["2003-08-11",3184.3701171875,3200.35009765625,3168.929931640625,3188.320068359375,0],["2003-08-12",3201.889892578125,3223.409912109375,3190.8798828125,3208.22998046875,0],["2003-08-13",3232.2900390625,3237.179931640625,3198.530029296875,3208.06005859375,0],["2003-08-14",3217.8798828125,3261.699951171875,3197.030029296875,3261.699951171875,0],["2003-08-15",3266.239990234375,3298.820068359375,3262.5,3279.2099609375,0],["2003-08-18",3301.25,3301.25,3261.43994140625,3301.080078125,0],["2003-08-19",3315.669921875,3323.889892578125,3291.25,3310.699951171875,0],["2003-08-20",3304.47998046875,3304.47998046875,3264.27001953125,3280.340087890625,0],["2003-08-21",3294.6298828125,3330.81005859375,3294.6298828125,3306.419921875,0],["2003-08-22",3297.52001953125,3347.550048828125,3297.52001953125,3328.989990234375,0],["2003-08-25",3310.31005859375,3311.72998046875,3284.27001953125,3291.360107421875,0],["2003-08-26",3303.010009765625,3317.050048828125,3249.8798828125,3256.68994140625,0],["2003-08-27",3279.530029296875,3284.699951171875,3261.830078125,3280.02001953125,0],["2003-08-28",3290.110107421875,3336.010009765625,3280.159912109375,3322.949951171875,0],["2003-08-29",3336.989990234375,3353.93994140625,3311.10009765625,3311.419921875,0],["2003-09-01",3335.5400390625,3373.2099609375,3335.5400390625,3358.52001953125,0],["2003-09-02",3368.580078125,3376.77001953125,3342.27001953125,3363.929931640625,0],["2003-09-03",3399.18994140625,3435.7900390625,3393.669921875,3422.780029296875,0],["2003-09-04",3420.570068359375,3432.800048828125,3394.449951171875,3410.68994140625,0],["2003-09-05",3408.929931640625,3422.22998046875,3370.989990234375,3392.75,0],["2003-09-08",3385.659912109375,3417.68994140625,3381.85009765625,3409.719970703125,0],["2003-09-09",3430.929931640625,3431.3701171875,3364.050048828125,3375.260009765625,0],["2003-09-10",3364.070068359375,3364.8798828125,3324.39990234375,3328.7099609375,0],["2003-09-11",3309.43994140625,3359.639892578125,3305.77001953125,3348.25,0],["2003-09-12",3364.949951171875,3375.639892578125,3301.5400390625,3322.56005859375,0],["2003-09-15",3336.590087890625,3361.18994140625,3332.93994140625,3338.360107421875,0],["2003-09-16",3344.090087890625,3386.64990234375,3333.5400390625,3386.409912109375,0],["2003-09-17",3408.7099609375,3423.090087890625,3393.47998046875,3393.929931640625,0],["2003-09-18",3394.72998046875,3415.070068359375,3376.919921875,3415.010009765625,0],["2003-09-19",3422.85009765625,3424.260009765625,3367.139892578125,3373.639892578125,0],["2003-09-22",3334.6201171875,3336.64990234375,3269.530029296875,3282.949951171875,0],["2003-09-23",3290.6201171875,3298.75,3241.320068359375,3266.0400390625,0],["2003-09-24",3284.81005859375,3300.010009765625,3262.2099609375,3263.780029296875,0],["2003-09-25",3220.89990234375,3243.68994140625,3209.8798828125,3230.5400390625,0],["2003-09-26",3209.77001953125,3231.199951171875,3177.9599609375,3216.760009765625,0],["2003-09-29",3215.659912109375,3243.199951171875,3175.030029296875,3188.7099609375,0],["2003-09-30",3191.929931640625,3208.64990234375,3110.929931640625,3134.989990234375,0],["2003-10-01",3137.10009765625,3191.010009765625,3122.360107421875,3191.010009765625,0],["2003-10-02",3219.610107421875,3228.409912109375,3182.429931640625,3192.93994140625,0],["2003-10-03",3202.090087890625,3299.8798828125,3197.570068359375,3296.360107421875,0],["2003-10-06",3291.85009765625,3297.169921875,3271.3701171875,3281.360107421875,0],["2003-10-07",3290.35009765625,3290.9599609375,3229.340087890625,3254.75,0],["2003-10-08",3244.659912109375,3292.830078125,3233.739990234375,3248.610107421875,0],["2003-10-09",3266.820068359375,3324.989990234375,3245.080078125,3324.989990234375,0],["2003-10-10",3329.7900390625,3345.360107421875,3294.389892578125,3306.1201171875,0],["2003-10-13",3313.919921875,3367.550048828125,3313.919921875,3360.340087890625,0],["2003-10-14",3380.139892578125,3380.139892578125,3336.260009765625,3344.89990234375,0],["2003-10-15",3369.75,3403.760009765625,3360.800048828125,3374.97998046875,0],["2003-10-16",3361.820068359375,3393.6298828125,3347.22998046875,3357.489990234375,0],["2003-10-17",3379.43994140625,3395.159912109375,3344.929931640625,3353.719970703125,0],["2003-10-20",3339.2900390625,3374.8701171875,3334.39990234375,3358.800048828125,0],["2003-10-21",3388.320068359375,3395.7900390625,3352.070068359375,3363.300048828125,0],["2003-10-22",3358.659912109375,3370.81005859375,3297.0,3302.699951171875,0],["2003-10-23",3255.27001953125,3283.360107421875,3239.050048828125,3264.2900390625,0],["2003-10-24",3264.780029296875,3277.31005859375,3249.469970703125,3266.27001953125,0],["2003-10-27",3283.820068359375,3321.3798828125,3279.219970703125,3306.590087890625,0],["2003-10-28",3316.81005859375,3353.9599609375,3316.81005859375,3352.14990234375,0],["2003-10-29",3387.06005859375,3389.2099609375,3349.830078125,3366.949951171875,0],["2003-10-30",3365.139892578125,3417.639892578125,3346.85009765625,3387.360107421875,0],["2003-10-31",3378.389892578125,3378.389892578125,3352.820068359375,3373.199951171875,0],["2003-11-03",3381.97998046875,3442.25,3377.22998046875,3439.070068359375,0],["2003-11-04",3432.820068359375,3448.610107421875,3407.169921875,3424.81005859375,0],["2003-11-05",3404.550048828125,3421.409912109375,3384.820068359375,3393.25,0],["2003-11-06",3403.860107421875,3436.070068359375,3372.179931640625,3412.179931640625,0],["2003-11-07",3434.6201171875,3472.830078125,3434.2900390625,3453.1298828125,0],["2003-11-10",3426.31005859375,3458.469970703125,3420.93994140625,3425.18994140625,0],["2003-11-11",3402.25,3411.699951171875,3388.1201171875,3406.050048828125,0],["2003-11-12",3400.85009765625,3421.8798828125,3391.18994140625,3411.050048828125,0],["2003-11-13",3444.260009765625,3449.800048828125,3401.580078125,3412.550048828125,0],["2003-11-14",3403.64990234375,3461.35009765625,3403.64990234375,3448.60009765625,0],["2003-11-17",3396.030029296875,3406.530029296875,3355.860107421875,3359.300048828125,0],["2003-11-18",3386.6298828125,3386.6298828125,3343.06005859375,3352.919921875,0],["2003-11-19",3311.739990234375,3350.110107421875,3298.260009765625,3343.3798828125,0],["2003-11-20",3369.469970703125,3369.469970703125,3287.929931640625,3324.389892578125,0],["2003-11-21",3318.43994140625,3366.1201171875,3317.659912109375,3366.1201171875,0],["2003-11-24",3372.35009765625,3419.179931640625,3369.580078125,3412.050048828125,0],["2003-11-25",3418.169921875,3437.199951171875,3414.159912109375,3418.14990234375,0],["2003-11-26",3421.199951171875,3450.14990234375,3409.56005859375,3415.18994140625,0],["2003-11-27",3425.14990234375,3437.820068359375,3416.659912109375,3431.659912109375,0],["2003-11-28",3429.97998046875,3442.760009765625,3396.590087890625,3424.7900390625,0],["2003-12-01",3450.659912109375,3490.75,3440.719970703125,3490.260009765625,0],["2003-12-02",3491.43994140625,3506.969970703125,3462.449951171875,3471.860107421875,0],["2003-12-03",3467.330078125,3511.280029296875,3466.080078125,3501.929931640625,0],["2003-12-04",3490.260009765625,3505.280029296875,3477.31005859375,3496.550048828125,0],["2003-12-05",3481.2099609375,3491.800048828125,3442.3701171875,3457.139892578125,0],["2003-12-08",3432.780029296875,3439.570068359375,3417.56005859375,3434.909912109375,0],["2003-12-09",3459.830078125,3478.570068359375,3451.179931640625,3456.1201171875,0],["2003-12-10",3449.06005859375,3456.169921875,3419.77001953125,3438.85009765625,0],["2003-12-11",3449.97998046875,3469.110107421875,3441.010009765625,3467.89990234375,0],["2003-12-12",3482.280029296875,3500.530029296875,3456.02001953125,3470.60009765625,0],["2003-12-15",3521.639892578125,3522.449951171875,3487.1298828125,3490.419921875,0],["2003-12-16",3468.2099609375,3499.469970703125,3462.31005859375,3486.60009765625,0],["2003-12-17",3494.22998046875,3494.3701171875,3461.830078125,3479.8701171875,0],["2003-12-18",3465.489990234375,3508.5400390625,3465.489990234375,3503.2099609375,0],["2003-12-19",3517.7099609375,3525.800048828125,3488.530029296875,3502.0400390625,0],["2003-12-22",3476.0,3516.5400390625,3476.0,3496.06005859375,0],["2003-12-23",3508.64990234375,3514.800048828125,3490.489990234375,3500.090087890625,0],["2003-12-24",3495.889892578125,3512.320068359375,3495.070068359375,3510.300048828125,0],["2003-12-29",3508.389892578125,3521.969970703125,3508.389892578125,3520.7900390625,0],["2003-12-30",3539.570068359375,3550.669921875,3524.580078125,3529.179931640625,0],["2003-12-31",3498.760009765625,3566.760009765625,3498.760009765625,3557.89990234375,0],["2004-01-02",3563.389892578125,3597.02001953125,3554.570068359375,3596.800048828125,0],["2004-01-05",3591.719970703125,3609.60009765625,3579.31005859375,3608.2900390625,0],["2004-01-06",3612.8701171875,3612.8701171875,3583.800048828125,3595.820068359375,0],["2004-01-07",3608.669921875,3609.35009765625,3557.510009765625,3563.510009765625,0],["2004-01-08",3584.25,3615.830078125,3583.81005859375,3592.72998046875,0],["2004-01-09",3610.02001953125,3614.4599609375,3548.179931640625,3574.800048828125,0],["2004-01-12",3564.840087890625,3571.360107421875,3548.219970703125,3560.10009765625,0],["2004-01-13",3579.860107421875,3609.639892578125,3570.419921875,3576.179931640625,0],["2004-01-14",3577.0400390625,3617.52001953125,3567.489990234375,3612.550048828125,0],["2004-01-15",3604.110107421875,3635.570068359375,3593.2900390625,3626.969970703125,0],["2004-01-16",3639.68994140625,3681.7900390625,3639.68994140625,3671.800048828125,0],["2004-01-19",3677.72998046875,3699.469970703125,3672.4599609375,3689.969970703125,0],["2004-01-20",3687.280029296875,3694.0,3657.14990234375,3660.18994140625,0],["2004-01-21",3654.830078125,3676.3798828125,3650.860107421875,3676.3798828125,0],["2004-01-22",3703.22998046875,3713.830078125,3689.389892578125,3695.60009765625,0],["2004-01-23",3700.530029296875,3707.81005859375,3684.989990234375,3693.360107421875,0],["2004-01-26",3693.2900390625,3693.2900390625,3670.070068359375,3675.719970703125,0],["2004-01-27",3711.43994140625,3724.2900390625,3695.75,3697.419921875,0],["2004-01-28",3675.60009765625,3714.449951171875,3675.300048828125,3706.7900390625,0],["2004-01-29",3674.89990234375,3684.780029296875,3656.18994140625,3662.300048828125,0],["2004-01-30",3684.68994140625,3688.340087890625,3638.43994140625,3638.43994140625,0],["2004-02-02",3660.2900390625,3676.639892578125,3651.840087890625,3665.02001953125,0],["2004-02-03",3667.77001953125,3672.590087890625,3623.2900390625,3638.2099609375,0],["2004-02-04",3615.639892578125,3625.3798828125,3602.93994140625,3607.570068359375,0],["2004-02-05",3596.219970703125,3638.570068359375,3594.7099609375,3610.31005859375,0],["2004-02-06",3613.340087890625,3631.639892578125,3596.610107421875,3624.719970703125,0],["2004-02-09",3637.2900390625,3679.669921875,3637.2900390625,3663.72998046875,0],["2004-02-10",3660.360107421875,3669.739990234375,3643.25,3668.449951171875,0],["2004-02-11",3672.590087890625,3687.199951171875,3664.1201171875,3677.85009765625,0],["2004-02-12",3689.639892578125,3698.669921875,3665.409912109375,3681.56005859375,0],["2004-02-13",3674.429931640625,3686.06005859375,3644.320068359375,3649.340087890625,0],["2004-02-16",3655.72998046875,3678.070068359375,3649.760009765625,3678.070068359375,0],["2004-02-17",3681.860107421875,3710.820068359375,3681.860107421875,3703.820068359375,0],["2004-02-18",3714.090087890625,3717.330078125,3699.280029296875,3709.02001953125,0],["2004-02-19",3718.780029296875,3761.330078125,3715.97998046875,3759.320068359375,0],["2004-02-20",3749.679931640625,3765.659912109375,3720.989990234375,3733.280029296875,0],["2004-02-23",3741.47998046875,3757.139892578125,3727.860107421875,3731.14990234375,0],["2004-02-24",3729.760009765625,3734.5,3666.8798828125,3683.43994140625,0],["2004-02-25",3692.179931640625,3710.419921875,3674.169921875,3702.6298828125,0],["2004-02-26",3722.179931640625,3725.080078125,3700.919921875,3714.489990234375,0],["2004-02-27",3736.340087890625,3760.06005859375,3725.43994140625,3725.43994140625,0],["2004-03-01",3735.300048828125,3755.719970703125,3733.449951171875,3748.8701171875,0],["2004-03-02",3767.830078125,3785.360107421875,3758.989990234375,3785.360107421875,0],["2004-03-03",3773.830078125,3782.169921875,3742.52001953125,3758.510009765625,0],["2004-03-04",3772.1298828125,3778.4599609375,3754.72998046875,3776.93994140625,0],["2004-03-05",3776.6298828125,3789.330078125,3729.97998046875,3761.110107421875,0],["2004-03-08",3772.75,3785.580078125,3769.52001953125,3781.3798828125,0],["2004-03-09",3759.18994140625,3767.1298828125,3728.699951171875,3737.030029296875,0],["2004-03-10",3717.929931640625,3761.25,3713.659912109375,3758.090087890625,0],["2004-03-11",3712.169921875,3712.169921875,3618.02001953125,3646.429931640625,0],["2004-03-12",3597.949951171875,3667.639892578125,3569.72998046875,3661.780029296875,0],["2004-03-15",3652.10009765625,3663.219970703125,3565.81005859375,3573.840087890625,0],["2004-03-16",3572.389892578125,3600.77001953125,3543.110107421875,3588.0400390625,0],["2004-03-17",3602.929931640625,3660.0400390625,3597.389892578125,3656.0400390625,0],["2004-03-18",3648.570068359375,3653.570068359375,3585.070068359375,3589.97998046875,0],["2004-03-19",3623.89990234375,3625.449951171875,3592.820068359375,3613.280029296875,0],["2004-03-22",3580.429931640625,3581.699951171875,3512.679931640625,3539.219970703125,0],["2004-03-23",3531.60009765625,3568.030029296875,3525.1201171875,3539.909912109375,0],["2004-03-24",3538.320068359375,3562.659912109375,3489.530029296875,3518.449951171875,0],["2004-03-25",3542.169921875,3579.340087890625,3537.429931640625,3570.39990234375,0],["2004-03-26",3602.659912109375,3606.860107421875,3577.5,3592.389892578125,0],["2004-03-29",3594.419921875,3640.610107421875,3584.60009765625,3634.179931640625,0],["2004-03-30",3628.909912109375,3633.590087890625,3602.590087890625,3620.10009765625,0],["2004-03-31",3632.1201171875,3659.949951171875,3617.72998046875,3625.22998046875,0],["2004-04-01",3647.9599609375,3673.06005859375,3624.18994140625,3669.97998046875,0],["2004-04-02",3674.89990234375,3751.929931640625,3669.31005859375,3739.909912109375,0],["2004-04-05",3753.18994140625,3794.199951171875,3747.5,3781.199951171875,0],["2004-04-06",3766.669921875,3785.6298828125,3742.760009765625,3746.110107421875,0],["2004-04-07",3752.780029296875,3769.22998046875,3727.22998046875,3734.56005859375,0],["2004-04-08",3756.6298828125,3765.949951171875,3731.7900390625,3740.110107421875,0],["2004-04-13",3765.800048828125,3794.25,3764.550048828125,3774.68994140625,0],["2004-04-14",3745.739990234375,3751.010009765625,3696.81005859375,3731.429931640625,0],["2004-04-15",3719.4599609375,3747.469970703125,3713.840087890625,3722.760009765625,0],["2004-04-16",3721.85009765625,3754.550048828125,3721.85009765625,3751.590087890625,0],["2004-04-19",3741.949951171875,3754.9599609375,3721.97998046875,3743.429931640625,0],["2004-04-20",3767.39990234375,3789.25,3765.320068359375,3773.429931640625,0],["2004-04-21",3733.68994140625,3758.510009765625,3729.889892578125,3743.14990234375,0],["2004-04-22",3761.840087890625,3785.949951171875,3737.110107421875,3785.550048828125,0],["2004-04-23",3808.919921875,3829.219970703125,3808.919921875,3811.429931640625,0],["2004-04-26",3790.139892578125,3831.5400390625,3785.02001953125,3785.550048828125,0],["2004-04-27",3787.31005859375,3801.47998046875,3777.5400390625,3782.090087890625,0],["2004-04-28",3779.14990234375,3781.43994140625,3722.590087890625,3722.590087890625,0],["2004-04-29",3717.419921875,3723.659912109375,3667.25,3689.389892578125,0],["2004-04-30",3680.64990234375,3696.300048828125,3661.909912109375,3674.280029296875,0],["2004-05-03",3652.300048828125,3709.56005859375,3651.949951171875,3705.47998046875,0],["2004-05-04",3702.47998046875,3712.52001953125,3673.239990234375,3700.7900390625,0],["2004-05-05",3684.6298828125,3734.68994140625,3681.590087890625,3729.3798828125,0],["2004-05-06",3700.06005859375,3719.85009765625,3655.139892578125,3655.139892578125,0],["2004-05-07",3655.3701171875,3666.10009765625,3623.60009765625,3653.179931640625,0],["2004-05-10",3593.300048828125,3598.25,3553.35009765625,3553.35009765625,0],["2004-05-11",3570.35009765625,3608.050048828125,3570.35009765625,3606.409912109375,0],["2004-05-12",3613.43994140625,3613.530029296875,3563.85009765625,3564.340087890625,0],["2004-05-13",3591.14990234375,3614.239990234375,3578.5400390625,3614.239990234375,0],["2004-05-14",3603.97998046875,3621.47998046875,3575.360107421875,3603.260009765625,0],["2004-05-17",3553.070068359375,3557.679931640625,3520.610107421875,3553.02001953125,0],["2004-05-18",3570.679931640625,3572.929931640625,3542.719970703125,3569.139892578125,0],["2004-05-19",3598.02001953125,3652.489990234375,3597.0,3643.320068359375,0],["2004-05-20",3615.389892578125,3619.4599609375,3594.510009765625,3609.969970703125,0],["2004-05-21",3627.080078125,3639.570068359375,3591.47998046875,3607.02001953125,0],["2004-05-24",3605.0,3644.199951171875,3593.590087890625,3628.820068359375,0],["2004-05-25",3611.18994140625,3621.300048828125,3598.31005859375,3610.530029296875,0],["2004-05-26",3664.14990234375,3668.0400390625,3640.10009765625,3659.919921875,0],["2004-05-27",3670.469970703125,3694.820068359375,3668.929931640625,3679.3701171875,0],["2004-05-28",3689.860107421875,3696.68994140625,3652.030029296875,3652.030029296875,0],["2004-05-31",3645.820068359375,3677.72998046875,3644.6201171875,3669.6298828125,0],["2004-06-01",3668.139892578125,3669.169921875,3613.419921875,3624.469970703125,0],["2004-06-02",3641.6298828125,3673.7099609375,3636.31005859375,3646.22998046875,0],["2004-06-03",3642.8701171875,3654.3701171875,3618.22998046875,3654.3701171875,0],["2004-06-04",3665.0,3704.639892578125,3654.60009765625,3698.8701171875,0],["2004-06-07",3711.989990234375,3729.52001953125,3706.4599609375,3722.22998046875,0],["2004-06-08",3738.110107421875,3738.1201171875,3711.510009765625,3723.4599609375,0],["2004-06-09",3722.300048828125,3735.02001953125,3695.070068359375,3699.2900390625,0],["2004-06-10",3691.919921875,3716.77001953125,3691.919921875,3711.3798828125,0],["2004-06-11",3708.56005859375,3708.56005859375,3686.429931640625,3699.3798828125,0],["2004-06-14",3689.39990234375,3695.989990234375,3636.760009765625,3647.10009765625,0],["2004-06-15",3650.919921875,3694.909912109375,3640.800048828125,3683.429931640625,0],["2004-06-16",3695.0400390625,3720.25,3692.60009765625,3714.5,0],["2004-06-17",3704.989990234375,3736.199951171875,3704.989990234375,3718.080078125,0],["2004-06-18",3709.199951171875,3744.169921875,3699.989990234375,3740.89990234375,0],["2004-06-21",3753.300048828125,3756.320068359375,3726.2099609375,3740.280029296875,0],["2004-06-22",3731.68994140625,3732.47998046875,3693.800048828125,3700.320068359375,0],["2004-06-23",3721.699951171875,3737.179931640625,3715.39990234375,3720.139892578125,0],["2004-06-24",3752.550048828125,3768.050048828125,3740.56005859375,3755.75,0],["2004-06-25",3741.60009765625,3756.800048828125,3731.570068359375,3742.3798828125,0],["2004-06-28",3739.14990234375,3778.760009765625,3732.68994140625,3771.580078125,0],["2004-06-29",3756.179931640625,3763.93994140625,3746.169921875,3756.47998046875,0],["2004-06-30",3763.06005859375,3770.530029296875,3732.989990234375,3732.989990234375,0],["2004-07-01",3749.31005859375,3773.639892578125,3708.3798828125,3716.199951171875,0],["2004-07-02",3708.25,3717.830078125,3673.330078125,3685.06005859375,0],["2004-07-05",3683.699951171875,3702.60009765625,3683.699951171875,3688.179931640625,0],["2004-07-06",3682.81005859375,3689.949951171875,3650.52001953125,3660.679931640625,0],["2004-07-07",3663.169921875,3680.919921875,3657.280029296875,3660.39990234375,0],["2004-07-08",3651.080078125,3670.409912109375,3627.9599609375,3670.409912109375,0],["2004-07-09",3648.489990234375,3676.02001953125,3635.280029296875,3668.47998046875,0],["2004-07-12",3650.860107421875,3680.830078125,3644.85009765625,3651.6298828125,0],["2004-07-13",3670.330078125,3670.989990234375,3656.179931640625,3656.179931640625,0],["2004-07-14",3636.77001953125,3651.489990234375,3617.419921875,3648.75,0],["2004-07-15",3640.0400390625,3645.8798828125,3610.3701171875,3610.550048828125,0],["2004-07-16",3611.610107421875,3637.320068359375,3607.89990234375,3610.39990234375,0],["2004-07-19",3601.050048828125,3615.949951171875,3588.68994140625,3592.6298828125,0],["2004-07-20",3586.840087890625,3610.080078125,3564.25,3607.389892578125,0],["2004-07-21",3639.449951171875,3657.510009765625,3633.179931640625,3637.469970703125,0],["2004-07-22",3596.72998046875,3599.25,3568.590087890625,3572.840087890625,0],["2004-07-23",3581.360107421875,3587.760009765625,3560.659912109375,3567.2900390625,0],["2004-07-26",3568.330078125,3582.010009765625,3530.9599609375,3532.610107421875,0],["2004-07-27",3538.2099609375,3567.610107421875,3536.360107421875,3565.10009765625,0],["2004-07-28",3589.969970703125,3602.659912109375,3564.6201171875,3575.919921875,0],["2004-07-29",3588.06005859375,3646.56005859375,3588.06005859375,3643.7900390625,0],["2004-07-30",3638.10009765625,3662.06005859375,3620.97998046875,3647.10009765625,0],["2004-08-02",3622.85009765625,3628.360107421875,3607.260009765625,3623.7900390625,0],["2004-08-03",3637.280029296875,3655.110107421875,3626.52001953125,3650.800048828125,0],["2004-08-04",3623.090087890625,3631.159912109375,3592.8701171875,3607.580078125,0],["2004-08-05",3624.820068359375,3652.60009765625,3622.97998046875,3622.97998046875,0],["2004-08-06",3576.320068359375,3595.6201171875,3525.8701171875,3528.639892578125,0],["2004-08-09",3529.340087890625,3532.389892578125,3482.030029296875,3497.300048828125,0],["2004-08-10",3494.610107421875,3533.06005859375,3494.610107421875,3533.06005859375,0],["2004-08-11",3539.530029296875,3542.35009765625,3477.139892578125,3502.949951171875,0],["2004-08-12",3513.3798828125,3535.070068359375,3477.239990234375,3494.22998046875,0],["2004-08-13",3467.02001953125,3495.919921875,3460.89990234375,3484.840087890625,0],["2004-08-16",3470.330078125,3521.5,3452.409912109375,3516.679931640625,0],["2004-08-17",3512.739990234375,3553.77001953125,3507.159912109375,3533.1298828125,0],["2004-08-18",3527.860107421875,3545.7900390625,3510.780029296875,3541.47998046875,0],["2004-08-19",3557.31005859375,3572.14990234375,3534.469970703125,3544.419921875,0],["2004-08-20",3545.39990234375,3545.409912109375,3511.300048828125,3538.02001953125,0],["2004-08-23",3567.090087890625,3595.52001953125,3555.27001953125,3589.68994140625,0],["2004-08-24",3592.550048828125,3612.780029296875,3584.570068359375,3594.3798828125,0],["2004-08-25",3607.1201171875,3612.030029296875,3586.159912109375,3595.260009765625,0],["2004-08-26",3624.260009765625,3633.6298828125,3614.909912109375,3629.840087890625,0],["2004-08-27",3635.159912109375,3649.239990234375,3622.72998046875,3649.239990234375,0],["2004-08-30",3650.780029296875,3656.570068359375,3631.8798828125,3636.7099609375,0],["2004-08-31",3621.139892578125,3630.85009765625,3583.739990234375,3594.280029296875,0],["2004-09-01",3606.080078125,3627.81005859375,3601.070068359375,3613.22998046875,0],["2004-09-02",3610.68994140625,3640.820068359375,3601.3798828125,3633.3798828125,0],["2004-09-03",3633.85009765625,3674.300048828125,3624.75,3665.93994140625,0],["2004-09-06",3671.27001953125,3681.840087890625,3664.2900390625,3673.030029296875,0],["2004-09-07",3673.580078125,3688.6298828125,3664.300048828125,3682.139892578125,0],["2004-09-08",3682.260009765625,3686.1298828125,3670.85009765625,3677.550048828125,0],["2004-09-09",3663.68994140625,3664.5400390625,3635.52001953125,3652.02001953125,0],["2004-09-10",3656.77001953125,3683.719970703125,3655.97998046875,3677.610107421875,0],["2004-09-13",3691.110107421875,3725.39990234375,3691.110107421875,3725.39990234375,0],["2004-09-14",3716.60009765625,3716.719970703125,3699.090087890625,3708.030029296875,0],["2004-09-15",3708.489990234375,3720.75,3686.159912109375,3691.85009765625,0],["2004-09-16",3692.590087890625,3703.840087890625,3677.47998046875,3691.679931640625,0],["2004-09-17",3701.280029296875,3736.669921875,3684.7099609375,3726.219970703125,0],["2004-09-20",3716.699951171875,3719.8798828125,3685.27001953125,3703.68994140625,0],["2004-09-21",3696.56005859375,3734.47998046875,3695.35009765625,3731.139892578125,0],["2004-09-22",3723.4599609375,3740.510009765625,3690.1201171875,3692.110107421875,0],["2004-09-23",3682.0400390625,3685.510009765625,3642.0400390625,3653.10009765625,0],["2004-09-24",3648.77001953125,3676.199951171875,3644.909912109375,3673.510009765625,0],["2004-09-27",3678.419921875,3678.419921875,3646.080078125,3656.929931640625,0],["2004-09-28",3647.02001953125,3682.570068359375,3643.510009765625,3667.469970703125,0],["2004-09-29",3668.169921875,3695.800048828125,3668.169921875,3682.669921875,0],["2004-09-30",3700.72998046875,3709.25,3634.070068359375,3640.610107421875,0],["2004-10-01",3656.300048828125,3730.159912109375,3656.300048828125,3730.159912109375,0],["2004-10-04",3749.050048828125,3779.330078125,3749.050048828125,3767.06005859375,0],["2004-10-05",3764.8798828125,3782.3798828125,3752.25,3770.239990234375,0],["2004-10-06",3771.300048828125,3778.679931640625,3750.110107421875,3764.590087890625,0],["2004-10-07",3773.239990234375,3787.389892578125,3749.679931640625,3758.699951171875,0],["2004-10-08",3741.4599609375,3771.280029296875,3717.02001953125,3737.8701171875,0],["2004-10-11",3733.830078125,3735.409912109375,3714.580078125,3727.639892578125,0],["2004-10-12",3719.7099609375,3719.860107421875,3671.280029296875,3689.85009765625,0],["2004-10-13",3701.449951171875,3717.610107421875,3685.580078125,3694.320068359375,0],["2004-10-14",3675.22998046875,3685.419921875,3662.8701171875,3664.949951171875,0],["2004-10-15",3647.590087890625,3670.760009765625,3638.139892578125,3670.760009765625,0],["2004-10-18",3679.77001953125,3683.5,3653.169921875,3659.81005859375,0],["2004-10-19",3689.18994140625,3723.43994140625,3689.18994140625,3700.56005859375,0],["2004-10-20",3662.949951171875,3673.669921875,3650.6201171875,3665.679931640625,0],["2004-10-21",3696.02001953125,3696.02001953125,3651.919921875,3687.530029296875,0],["2004-10-22",3689.050048828125,3712.169921875,3679.14990234375,3687.169921875,0],["2004-10-25",3636.27001953125,3636.27001953125,3599.3701171875,3609.06005859375,0],["2004-10-26",3612.389892578125,3623.300048828125,3600.75,3619.47998046875,0],["2004-10-27",3637.06005859375,3680.39990234375,3628.739990234375,3678.389892578125,0],["2004-10-28",3699.89990234375,3724.090087890625,3699.010009765625,3721.820068359375,0],["2004-10-29",3708.510009765625,3738.590087890625,3706.820068359375,3706.820068359375,0],["2004-11-01",3697.93994140625,3741.5400390625,3697.93994140625,3734.070068359375,0],["2004-11-02",3738.929931640625,3766.389892578125,3731.530029296875,3765.840087890625,0],["2004-11-03",3790.199951171875,3798.199951171875,3765.2099609375,3769.929931640625,0],["2004-11-04",3748.7099609375,3768.010009765625,3741.4599609375,3762.449951171875,0],["2004-11-05",3796.18994140625,3811.60009765625,3776.010009765625,3780.989990234375,0],["2004-11-08",3782.35009765625,3787.2900390625,3770.510009765625,3776.989990234375,0],["2004-11-09",3784.159912109375,3785.739990234375,3767.1201171875,3769.93994140625,0],["2004-11-10",3782.030029296875,3798.760009765625,3780.070068359375,3784.909912109375,0],["2004-11-11",3780.1201171875,3839.5,3776.5400390625,3833.7900390625,0],["2004-11-12",3844.409912109375,3850.159912109375,3826.320068359375,3835.110107421875,0],["2004-11-15",3848.090087890625,3856.010009765625,3820.56005859375,3820.969970703125,0],["2004-11-16",3827.260009765625,3832.739990234375,3781.81005859375,3794.27001953125,0],["2004-11-17",3801.5,3844.139892578125,3793.97998046875,3844.139892578125,0],["2004-11-18",3826.679931640625,3839.8701171875,3819.760009765625,3830.389892578125,0],["2004-11-19",3837.919921875,3844.3798828125,3792.949951171875,3798.780029296875,0],["2004-11-22",3776.52001953125,3783.110107421875,3754.159912109375,3774.25,0],["2004-11-23",3795.179931640625,3807.3798828125,3772.97998046875,3780.090087890625,0],["2004-11-24",3798.0,3798.0,3754.139892578125,3760.699951171875,0],["2004-11-25",3771.360107421875,3802.85009765625,3769.429931640625,3797.590087890625,0],["2004-11-26",3783.60009765625,3791.89990234375,3764.31005859375,3782.199951171875,0],["2004-11-29",3787.090087890625,3824.60009765625,3780.610107421875,3780.610107421875,0],["2004-11-30",3796.1298828125,3796.1298828125,3745.75,3753.75,0],["2004-12-01",3751.739990234375,3805.85009765625,3744.360107421875,3796.7099609375,0],["2004-12-02",3808.469970703125,3822.25,3796.080078125,3811.449951171875,0],["2004-12-03",3812.419921875,3824.469970703125,3771.610107421875,3783.510009765625,0],["2004-12-06",3765.090087890625,3771.090087890625,3755.679931640625,3767.389892578125,0],["2004-12-07",3770.570068359375,3800.489990234375,3763.080078125,3787.449951171875,0],["2004-12-08",3763.510009765625,3782.43994140625,3755.14990234375,3775.0400390625,0],["2004-12-09",3760.340087890625,3786.0,3735.550048828125,3747.4599609375,0],["2004-12-10",3768.22998046875,3779.169921875,3753.679931640625,3768.419921875,0],["2004-12-13",3777.070068359375,3813.68994140625,3775.0,3805.93994140625,0],["2004-12-14",3827.739990234375,3829.800048828125,3803.919921875,3814.389892578125,0],["2004-12-15",3821.75,3825.72998046875,3802.06005859375,3802.989990234375,0],["2004-12-16",3805.330078125,3818.110107421875,3804.1201171875,3810.669921875,0],["2004-12-17",3812.489990234375,3814.77001953125,3742.93994140625,3744.919921875,0],["2004-12-20",3742.820068359375,3776.030029296875,3742.610107421875,3764.0400390625,0],["2004-12-21",3758.530029296875,3773.43994140625,3755.550048828125,3770.030029296875,0],["2004-12-22",3793.389892578125,3811.300048828125,3789.489990234375,3806.14990234375,0],["2004-12-23",3800.429931640625,3822.010009765625,3799.9599609375,3819.679931640625,0],["2004-12-24",3816.6298828125,3823.530029296875,3808.18994140625,3822.760009765625,0],["2004-12-27",3812.679931640625,3833.6298828125,3812.02001953125,3817.68994140625,0],["2004-12-28",3820.8701171875,3825.31005859375,3808.18994140625,3824.830078125,0],["2004-12-29",3832.2099609375,3838.179931640625,3818.2099609375,3827.159912109375,0],["2004-12-30",3838.8798828125,3838.8798828125,3826.300048828125,3827.949951171875,0],["2004-12-31",3820.8701171875,3821.159912109375,3801.780029296875,3821.159912109375,0],["2005-01-03",3830.580078125,3884.72998046875,3824.050048828125,3855.679931640625,0],["2005-01-04",3848.260009765625,3874.469970703125,3845.030029296875,3863.300048828125,0],["2005-01-05",3834.070068359375,3845.280029296875,3828.81005859375,3829.360107421875,0],["2005-01-06",3831.840087890625,3864.360107421875,3831.050048828125,3856.47998046875,0],["2005-01-07",3851.8798828125,3883.919921875,3848.949951171875,3877.9599609375,0],["2005-01-10",3890.389892578125,3890.389892578125,3860.14990234375,3877.820068359375,0],["2005-01-11",3897.360107421875,3897.360107421875,3841.25,3848.989990234375,0],["2005-01-12",3852.260009765625,3856.699951171875,3804.919921875,3816.139892578125,0],["2005-01-13",3834.89990234375,3844.570068359375,3821.610107421875,3834.110107421875,0],["2005-01-14",3821.6201171875,3861.9599609375,3820.929931640625,3854.60009765625,0],["2005-01-17",3865.39990234375,3881.43994140625,3861.35009765625,3881.43994140625,0],["2005-01-18",3875.159912109375,3877.5400390625,3847.320068359375,3875.02001953125,0],["2005-01-19",3883.43994140625,3892.18994140625,3864.659912109375,3869.010009765625,0],["2005-01-20",3847.320068359375,3852.6298828125,3834.110107421875,3842.43994140625,0],["2005-01-21",3829.159912109375,3857.820068359375,3829.159912109375,3854.18994140625,0],["2005-01-24",3840.570068359375,3854.43994140625,3819.949951171875,3848.7099609375,0],["2005-01-25",3846.81005859375,3887.179931640625,3844.030029296875,3882.0400390625,0],["2005-01-26",3885.719970703125,3892.35009765625,3877.570068359375,3879.820068359375,0],["2005-01-27",3892.0400390625,3892.93994140625,3861.659912109375,3891.39990234375,0],["2005-01-28",3897.570068359375,3899.419921875,3868.8798828125,3870.35009765625,0],["2005-01-31",3895.89990234375,3913.919921875,3893.75,3913.68994140625,0],["2005-02-01",3914.2099609375,3939.179931640625,3908.800048828125,3939.179931640625,0],["2005-02-02",3947.409912109375,3951.719970703125,3935.25,3951.719970703125,0],["2005-02-03",3946.02001953125,3953.580078125,3921.22998046875,3928.93994140625,0],["2005-02-04",3942.719970703125,3960.27001953125,3928.419921875,3958.010009765625,0],["2005-02-07",3968.969970703125,3982.669921875,3968.25,3981.89990234375,0],["2005-02-08",3980.719970703125,3984.679931640625,3968.530029296875,3980.77001953125,0],["2005-02-09",3986.68994140625,3991.090087890625,3955.669921875,3969.6201171875,0],["2005-02-10",3970.840087890625,3986.81005859375,3956.8798828125,3970.3701171875,0],["2005-02-11",3978.300048828125,4016.75,3978.300048828125,4016.75,0],["2005-02-14",4013.89990234375,4020.699951171875,3999.5400390625,4012.110107421875,0],["2005-02-15",4009.820068359375,4034.010009765625,4003.56005859375,4030.449951171875,0],["2005-02-16",4026.75,4030.449951171875,3995.10009765625,4009.02001953125,0],["2005-02-17",4011.0400390625,4024.64990234375,4004.199951171875,4005.5,0],["2005-02-18",4000.8701171875,4042.27001953125,3999.89990234375,4029.02001953125,0],["2005-02-21",4034.18994140625,4040.3798828125,4008.64990234375,4022.6201171875,0],["2005-02-22",4019.8798828125,4024.679931640625,3980.550048828125,4002.330078125,0],["2005-02-23",3974.93994140625,3978.659912109375,3951.60009765625,3977.18994140625,0],["2005-02-24",3983.590087890625,3985.7900390625,3969.030029296875,3977.669921875,0],["2005-02-25",4000.030029296875,4034.570068359375,4000.030029296875,4034.570068359375,0],["2005-02-28",4043.72998046875,4056.68994140625,4027.159912109375,4027.159912109375,0],["2005-03-01",4025.840087890625,4067.090087890625,4023.610107421875,4054.97998046875,0],["2005-03-02",4060.469970703125,4062.719970703125,4032.989990234375,4062.719970703125,0],["2005-03-03",4051.419921875,4073.679931640625,4050.02001953125,4061.35009765625,0],["2005-03-04",4080.14990234375,4091.580078125,4059.449951171875,4091.580078125,0],["2005-03-07",4094.3701171875,4108.0,4090.0400390625,4108.0,0],["2005-03-08",4098.3798828125,4103.64990234375,4079.280029296875,4085.3798828125,0],["2005-03-09",4091.679931640625,4104.740234375,4062.860107421875,4066.68994140625,0],["2005-03-10",4048.39990234375,4057.60009765625,4033.699951171875,4038.2099609375,0],["2005-03-11",4063.449951171875,4067.159912109375,4047.68994140625,4049.179931640625,0],["2005-03-14",4046.419921875,4055.77001953125,4035.780029296875,4048.550048828125,0],["2005-03-15",4060.469970703125,4083.409912109375,4059.77001953125,4077.739990234375,0],["2005-03-16",4064.179931640625,4074.510009765625,4019.39990234375,4019.39990234375,0],["2005-03-17",4020.590087890625,4036.169921875,4011.2099609375,4032.070068359375,0],["2005-03-18",4040.090087890625,4060.780029296875,4034.93994140625,4050.77001953125,0],["2005-03-21",4045.969970703125,4059.7900390625,4032.18994140625,4033.0,0],["2005-03-22",4036.260009765625,4051.800048828125,4010.669921875,4047.179931640625,0],["2005-03-23",4009.219970703125,4036.699951171875,4009.010009765625,4032.409912109375,0],["2005-03-24",4042.239990234375,4080.89990234375,4036.300048828125,4078.31005859375,0],["2005-03-29",4056.429931640625,4082.18994140625,4043.89990234375,4081.64990234375,0],["2005-03-30",4060.14990234375,4074.010009765625,4053.64990234375,4064.610107421875,0],["2005-03-31",4091.4599609375,4097.06982421875,4064.610107421875,4067.780029296875,0],["2005-04-01",4068.0,4097.0498046875,4062.22998046875,4080.080078125,0],["2005-04-04",4067.81005859375,4067.81005859375,4029.949951171875,4052.320068359375,0],["2005-04-05",4074.889892578125,4090.6298828125,4069.550048828125,4087.93994140625,0],["2005-04-06",4094.139892578125,4108.509765625,4093.06005859375,4106.990234375,0],["2005-04-07",4111.509765625,4130.93017578125,4099.91015625,4124.3701171875,0],["2005-04-08",4134.31982421875,4143.93017578125,4122.60986328125,4124.2900390625,0],["2005-04-11",4107.0,4123.8798828125,4102.0,4117.6201171875,0],["2005-04-12",4112.7099609375,4116.31982421875,4089.169921875,4096.81005859375,0],["2005-04-13",4122.97021484375,4126.52001953125,4114.27001953125,4116.85009765625,0],["2005-04-14",4100.6298828125,4126.14013671875,4097.8701171875,4111.10986328125,0],["2005-04-15",4083.949951171875,4084.909912109375,4032.280029296875,4032.280029296875,0],["2005-04-18",3975.25,3975.25,3930.6298828125,3949.590087890625,0],["2005-04-19",3971.72998046875,3973.639892578125,3954.419921875,3962.389892578125,0],["2005-04-20",3979.75,3983.5400390625,3944.31005859375,3950.02001953125,0],["2005-04-21",3933.22998046875,3972.570068359375,3933.22998046875,3951.02001953125,0],["2005-04-22",3977.75,3985.800048828125,3967.7900390625,3980.179931640625,0],["2005-04-25",3973.75,3997.050048828125,3966.10009765625,3993.070068359375,0],["2005-04-26",3997.889892578125,4000.1201171875,3970.72998046875,3993.0400390625,0],["2005-04-27",3960.0400390625,3978.06005859375,3917.280029296875,3927.679931640625,0],["2005-04-28",3940.159912109375,3950.60009765625,3895.419921875,3911.449951171875,0],["2005-04-29",3882.419921875,3930.590087890625,3882.419921875,3911.7099609375,0],["2005-05-02",3928.7099609375,3945.06005859375,3920.8798828125,3938.77001953125,0],["2005-05-03",3953.25,3956.580078125,3934.719970703125,3955.929931640625,0],["2005-05-04",3968.030029296875,3987.6298828125,3950.5400390625,3987.6298828125,0],["2005-05-05",3995.199951171875,4025.969970703125,3995.199951171875,4019.35009765625,0],["2005-05-06",4020.0,4041.169921875,4004.27001953125,4033.4599609375,0],["2005-05-09",4028.510009765625,4033.3701171875,4011.4599609375,4020.18994140625,0],["2005-05-10",4021.25,4035.64990234375,3990.580078125,4000.25,0],["2005-05-11",3977.989990234375,4009.3798828125,3977.110107421875,3979.530029296875,0],["2005-05-12",4010.699951171875,4022.85009765625,4004.429931640625,4015.64990234375,0],["2005-05-13",3996.97998046875,4017.889892578125,3990.47998046875,4017.889892578125,0],["2005-05-16",3990.4599609375,4015.39990234375,3990.4599609375,4010.97998046875,0],["2005-05-17",4022.510009765625,4022.510009765625,3994.7900390625,4006.18994140625,0],["2005-05-18",4016.14990234375,4073.14990234375,4016.14990234375,4073.14990234375,0],["2005-05-19",4076.639892578125,4091.820068359375,4074.64990234375,4085.97998046875,0],["2005-05-20",4088.030029296875,4112.06005859375,4080.43994140625,4096.18017578125,0],["2005-05-23",4113.330078125,4123.93994140625,4100.9599609375,4118.3701171875,0],["2005-05-24",4110.08984375,4112.06005859375,4083.530029296875,4102.06005859375,0],["2005-05-25",4097.41015625,4114.75,4092.320068359375,4100.27001953125,0],["2005-05-26",4101.14013671875,4140.47998046875,4101.02001953125,4137.27978515625,0],["2005-05-27",4139.75,4142.5400390625,4117.52978515625,4131.830078125,0],["2005-05-30",4108.9501953125,4135.31005859375,4097.9599609375,4134.8701171875,0],["2005-05-31",4134.9599609375,4139.06982421875,4120.68994140625,4120.72998046875,0],["2005-06-01",4125.85009765625,4178.25,4123.77001953125,4178.25,0],["2005-06-02",4180.22998046875,4198.2001953125,4163.64013671875,4183.72021484375,0],["2005-06-03",4184.14990234375,4191.5,4157.93017578125,4162.47021484375,0],["2005-06-06",4159.8701171875,4167.4599609375,4139.419921875,4146.47021484375,0],["2005-06-07",4153.93994140625,4184.97021484375,4150.27978515625,4180.740234375,0],["2005-06-08",4167.47998046875,4179.8798828125,4161.64990234375,4171.35009765625,0],["2005-06-09",4163.97998046875,4164.330078125,4140.8798828125,4153.7099609375,0],["2005-06-10",4175.39013671875,4195.10009765625,4172.2099609375,4184.10009765625,0],["2005-06-13",4192.64990234375,4205.72021484375,4179.740234375,4203.490234375,0],["2005-06-14",4195.52001953125,4202.669921875,4187.1298828125,4197.740234375,0],["2005-06-15",4205.2900390625,4216.4599609375,4180.009765625,4184.35986328125,0],["2005-06-16",4203.56982421875,4209.22021484375,4184.9599609375,4185.14990234375,0],["2005-06-17",4193.06005859375,4246.43017578125,4192.580078125,4220.91015625,0],["2005-06-20",4213.39990234375,4213.7099609375,4182.669921875,4193.39990234375,0],["2005-06-21",4206.02001953125,4224.97021484375,4205.47021484375,4222.02001953125,0],["2005-06-22",4224.1201171875,4242.52978515625,4220.93017578125,4229.5498046875,0],["2005-06-23",4236.330078125,4244.83984375,4217.02001953125,4240.18017578125,0],["2005-06-24",4208.14990234375,4212.06982421875,4192.22021484375,4199.8701171875,0],["2005-06-27",4172.9599609375,4178.22021484375,4149.9501953125,4157.68017578125,0],["2005-06-28",4167.56005859375,4195.72998046875,4165.18994140625,4194.330078125,0],["2005-06-29",4211.77978515625,4245.35986328125,4207.35986328125,4231.8798828125,0],["2005-06-30",4225.5400390625,4254.7998046875,4223.68017578125,4229.35009765625,0],["2005-07-01",4224.66015625,4269.6201171875,4220.75,4269.6201171875,0],["2005-07-04",4276.7099609375,4276.7099609375,4258.56005859375,4264.60009765625,0],["2005-07-05",4264.0,4265.25,4231.93017578125,4252.75,0],["2005-07-06",4272.64013671875,4292.06982421875,4264.0,4279.9501953125,0],["2005-07-07",4269.56005859375,4269.77001953125,4089.27001953125,4220.6201171875,0],["2005-07-08",4264.7099609375,4300.31005859375,4252.06982421875,4300.31005859375,0],["2005-07-11",4317.89990234375,4332.990234375,4313.990234375,4321.56005859375,0],["2005-07-12",4319.85986328125,4330.52001953125,4293.669921875,4313.77978515625,0],["2005-07-13",4318.06005859375,4346.10986328125,4316.14990234375,4343.6201171875,0],["2005-07-14",4352.080078125,4389.490234375,4348.4501953125,4370.8798828125,0],["2005-07-15",4369.9599609375,4383.93994140625,4361.77001953125,4373.77001953125,0],["2005-07-18",4381.18994140625,4388.7001953125,4357.5,4363.47021484375,0],["2005-07-19",4367.25,4424.25,4367.25,4424.25,0],["2005-07-20",4421.2099609375,4435.2900390625,4402.16015625,4418.39013671875,0],["2005-07-21",4435.2001953125,4465.89990234375,4403.56982421875,4425.66015625,0],["2005-07-22",4420.39013671875,4434.10986328125,4396.6201171875,4415.52001953125,0],["2005-07-25",4423.22998046875,4431.64990234375,4403.02001953125,4422.1201171875,0],["2005-07-26",4424.18994140625,4445.14990234375,4414.58984375,4420.77978515625,0],["2005-07-27",4435.72998046875,4449.35009765625,4428.66015625,4433.1298828125,0],["2005-07-28",4455.77978515625,4472.169921875,4451.31982421875,4462.259765625,0],["2005-07-29",4473.31005859375,4483.47021484375,4440.31982421875,4451.740234375,0],["2005-08-01",4457.490234375,4478.72021484375,4448.240234375,4456.8701171875,0],["2005-08-02",4459.89013671875,4503.330078125,4457.22021484375,4503.330078125,0],["2005-08-03",4501.0498046875,4503.740234375,4474.66015625,4495.47998046875,0],["2005-08-04",4471.5400390625,4485.509765625,4444.6298828125,4458.97021484375,0],["2005-08-05",4438.490234375,4466.97021484375,4421.7001953125,4421.7001953125,0],["2005-08-08",4437.14990234375,4462.009765625,4433.02001953125,4441.009765625,0],["2005-08-09",4445.75,4491.68994140625,4437.02001953125,4491.68994140625,0],["2005-08-10",4501.7001953125,4527.10986328125,4501.7001953125,4527.10986328125,0],["2005-08-11",4513.1298828125,4522.89990234375,4489.66015625,4509.10009765625,0],["2005-08-12",4496.39013671875,4510.39990234375,4467.60009765625,4476.47998046875,0],["2005-08-15",4470.41015625,4485.6298828125,4462.5498046875,4466.580078125,0],["2005-08-16",4483.85986328125,4490.52978515625,4441.5498046875,4444.56982421875,0],["2005-08-17",4433.85009765625,4443.27001953125,4410.4599609375,4439.6298828125,0],["2005-08-18",4436.6201171875,4441.85009765625,4406.02001953125,4430.06982421875,0],["2005-08-19",4433.56005859375,4489.35986328125,4431.27001953125,4487.89990234375,0],["2005-08-22",4490.14013671875,4498.0400390625,4478.60986328125,4485.93994140625,0],["2005-08-23",4471.8701171875,4472.4599609375,4436.56005859375,4436.56005859375,0],["2005-08-24",4428.16015625,4431.7001953125,4401.2001953125,4424.43017578125,0],["2005-08-25",4396.7099609375,4396.7099609375,4369.2099609375,4378.509765625,0],["2005-08-26",4380.14013671875,4392.75,4342.7001953125,4342.7001953125,0],["2005-08-29",4319.93017578125,4364.240234375,4313.33984375,4361.27001953125,0],["2005-08-30",4373.60009765625,4381.68017578125,4356.66015625,4356.66015625,0],["2005-08-31",4356.72021484375,4400.0,4356.72021484375,4399.35986328125,0],["2005-09-01",4423.7001953125,4437.85986328125,4407.64013671875,4424.14990234375,0],["2005-09-02",4414.25,4432.60009765625,4392.740234375,4404.9501953125,0],["2005-09-05",4404.81005859375,4431.6298828125,4404.81005859375,4430.08984375,0],["2005-09-06",4437.7099609375,4472.5498046875,4433.72998046875,4472.5498046875,0],["2005-09-07",4489.830078125,4498.43994140625,4476.0498046875,4486.18994140625,0],["2005-09-08",4478.169921875,4485.85009765625,4453.39990234375,4465.93994140625,0],["2005-09-09",4473.39990234375,4495.25,4473.39990234375,4491.68017578125,0],["2005-09-12",4504.85986328125,4517.6201171875,4489.7099609375,4491.81982421875,0],["2005-09-13",4493.18017578125,4498.4599609375,4453.41015625,4453.41015625,0],["2005-09-14",4460.169921875,4478.77001953125,4454.33984375,4470.43017578125,0],["2005-09-15",4461.330078125,4495.2001953125,4459.27001953125,4479.39013671875,0],["2005-09-16",4479.330078125,4526.93017578125,4476.27001953125,4509.490234375,0],["2005-09-19",4486.2099609375,4522.9599609375,4463.06005859375,4505.68017578125,0],["2005-09-20",4516.18017578125,4536.990234375,4514.830078125,4531.7998046875,0],["2005-09-21",4497.93017578125,4514.490234375,4466.22998046875,4468.06005859375,0],["2005-09-22",4454.77001953125,4462.580078125,4424.2001953125,4448.14990234375,0],["2005-09-23",4458.81982421875,4477.2001953125,4452.419921875,4477.2001953125,0],["2005-09-26",4510.39990234375,4566.919921875,4510.39990234375,4566.919921875,0],["2005-09-27",4556.0498046875,4562.5400390625,4537.31005859375,4546.7998046875,0],["2005-09-28",4563.39990234375,4602.419921875,4563.39990234375,4599.6298828125,0],["2005-09-29",4598.72998046875,4607.43017578125,4576.02001953125,4578.85986328125,0],["2005-09-30",4618.89990234375,4620.85009765625,4586.02978515625,4600.02001953125,0],["2005-10-03",4610.009765625,4631.58984375,4608.10009765625,4622.5400390625,0],["2005-10-04",4624.43994140625,4651.10986328125,4606.83984375,4650.240234375,0],["2005-10-05",4619.39990234375,4625.25,4594.10986328125,4594.10986328125,0],["2005-10-06",4546.2900390625,4552.06982421875,4519.64990234375,4536.89990234375,0],["2005-10-07",4521.43017578125,4551.68994140625,4514.740234375,4528.7900390625,0],["2005-10-10",4544.0498046875,4561.52001953125,4528.89990234375,4536.22021484375,0],["2005-10-11",4536.08984375,4570.490234375,4535.919921875,4549.68017578125,0],["2005-10-12",4530.18994140625,4543.9599609375,4509.6298828125,4515.0498046875,0],["2005-10-13",4500.72998046875,4513.31005859375,4452.2001953125,4470.1298828125,0],["2005-10-14",4456.490234375,4500.06005859375,4445.830078125,4482.1298828125,0],["2005-10-17",4498.509765625,4507.35009765625,4485.14013671875,4489.2099609375,0],["2005-10-18",4494.990234375,4502.009765625,4452.89990234375,4461.14013671875,0],["2005-10-19",4418.3701171875,4431.0400390625,4373.0498046875,4375.08984375,0],["2005-10-20",4436.5400390625,4445.31982421875,4383.75,4390.66015625,0],["2005-10-21",4354.39013671875,4391.2099609375,4354.39013671875,4366.52001953125,0],["2005-10-24",4371.9501953125,4421.97021484375,4362.740234375,4421.97021484375,0],["2005-10-25",4440.72021484375,4441.75,4396.990234375,4396.990234375,0],["2005-10-26",4400.81982421875,4433.47998046875,4392.60009765625,4412.7001953125,0],["2005-10-27",4375.75,4383.52978515625,4329.4599609375,4336.41015625,0],["2005-10-28",4320.2998046875,4348.2001953125,4288.14990234375,4326.7099609375,0],["2005-10-31",4373.0400390625,4436.4501953125,4373.0400390625,4436.4501953125,0],["2005-11-01",4432.91015625,4450.1201171875,4421.75,4434.75,0],["2005-11-02",4424.080078125,4449.1201171875,4398.64013671875,4429.64990234375,0],["2005-11-03",4454.56982421875,4502.6201171875,4449.02978515625,4502.02001953125,0],["2005-11-04",4497.27001953125,4506.27001953125,4476.419921875,4498.7001953125,0],["2005-11-07",4493.31005859375,4516.72998046875,4475.68994140625,4503.64990234375,0],["2005-11-08",4521.419921875,4532.64013671875,4493.68017578125,4503.6201171875,0],["2005-11-09",4509.10009765625,4511.9501953125,4476.580078125,4480.22998046875,0],["2005-11-10",4496.35009765625,4506.66015625,4474.22998046875,4479.5,0],["2005-11-11",4526.27001953125,4541.81982421875,4513.75,4536.490234375,0],["2005-11-14",4530.080078125,4563.7998046875,4521.39013671875,4548.4501953125,0],["2005-11-15",4545.9599609375,4557.2099609375,4527.18994140625,4543.14990234375,0],["2005-11-16",4531.2998046875,4534.91015625,4494.52978515625,4512.1298828125,0],["2005-11-17",4522.8701171875,4543.85986328125,4514.56005859375,4523.18017578125,0],["2005-11-18",4555.97998046875,4577.2900390625,4543.2900390625,4556.22998046875,0],["2005-11-21",4563.0498046875,4593.64013671875,4556.240234375,4586.3798828125,0],["2005-11-22",4593.080078125,4593.18017578125,4574.10986328125,4580.81005859375,0],["2005-11-23",4611.1298828125,4611.1298828125,4588.81005859375,4608.64990234375,0],["2005-11-24",4598.27978515625,4606.60009765625,4574.35986328125,4586.83984375,0],["2005-11-25",4592.2900390625,4601.7099609375,4580.52001953125,4600.47998046875,0],["2005-11-28",4621.60986328125,4633.43994140625,4575.1201171875,4575.31005859375,0],["2005-11-29",4568.33984375,4606.0,4556.77978515625,4588.72998046875,0],["2005-11-30",4575.89013671875,4584.68017578125,4551.27978515625,4567.41015625,0],["2005-12-01",4581.72998046875,4636.4599609375,4580.18017578125,4636.4599609375,0],["2005-12-02",4651.16015625,4662.5,4637.10009765625,4662.5,0],["2005-12-05",4660.009765625,4666.10009765625,4636.81005859375,4650.5400390625,0],["2005-12-06",4654.5,4681.41015625,4648.77001953125,4677.2001953125,0],["2005-12-07",4676.60009765625,4690.75,4651.43017578125,4660.580078125,0],["2005-12-08",4635.9501953125,4669.93017578125,4623.22998046875,4669.93017578125,0],["2005-12-09",4659.7099609375,4668.27978515625,4647.6298828125,4661.009765625,0],["2005-12-12",4674.0400390625,4698.4501953125,4661.22021484375,4673.1298828125,0],["2005-12-13",4673.06982421875,4701.85009765625,4666.8798828125,4693.39990234375,0],["2005-12-14",4698.990234375,4706.5,4672.8701171875,4674.85009765625,0],["2005-12-15",4683.56005859375,4684.75,4657.72021484375,4673.14013671875,0],["2005-12-16",4670.740234375,4724.08984375,4670.740234375,4704.41015625,0],["2005-12-19",4705.6201171875,4712.8701171875,4691.2900390625,4694.85986328125,0],["2005-12-20",4676.2099609375,4709.83984375,4674.18017578125,4703.47998046875,0],["2005-12-21",4706.85009765625,4752.41015625,4706.85009765625,4752.41015625,0],["2005-12-22",4745.5498046875,4766.08984375,4742.669921875,4751.9599609375,0],["2005-12-23",4758.759765625,4768.93994140625,4746.60009765625,4757.740234375,0],["2005-12-27",4751.14990234375,4780.0498046875,4751.14990234375,4769.3798828125,0],["2005-12-28",4757.509765625,4771.97021484375,4749.0498046875,4756.93017578125,0],["2005-12-29",4762.31005859375,4776.52978515625,4760.68017578125,4772.93017578125,0],["2005-12-30",4761.60986328125,4761.60986328125,4703.33984375,4715.22998046875,0],["2006-01-02",4731.919921875,4757.5400390625,4727.08984375,4754.919921875,0],["2006-01-03",4761.9501953125,4803.22998046875,4755.72021484375,4776.97998046875,0],["2006-01-04",4820.89990234375,4838.52001953125,4799.18994140625,4838.52001953125,0],["2006-01-05",4839.08984375,4849.669921875,4826.31005859375,4835.08984375,0],["2006-01-06",4843.16015625,4867.14990234375,4839.75,4867.14990234375,0],["2006-01-09",4875.1201171875,4886.18994140625,4870.93017578125,4875.08984375,0],["2006-01-10",4868.89990234375,4868.89990234375,4838.47998046875,4861.93017578125,0],["2006-01-11",4893.75,4897.580078125,4866.759765625,4890.490234375,0],["2006-01-12",4875.8798828125,4898.0498046875,4872.52001953125,4890.240234375,0],["2006-01-13",4876.41015625,4876.41015625,4834.240234375,4850.52978515625,0],["2006-01-16",4844.1298828125,4864.759765625,4844.1298828125,4856.08984375,0],["2006-01-17",4829.330078125,4829.330078125,4803.43994140625,4807.14013671875,0],["2006-01-18",4748.72021484375,4792.06982421875,4730.3798828125,4772.08984375,0],["2006-01-19",4798.330078125,4815.81005859375,4790.77001953125,4814.08984375,0],["2006-01-20",4828.7099609375,4841.419921875,4773.47998046875,4773.47998046875,0],["2006-01-23",4725.0,4754.77978515625,4719.330078125,4751.990234375,0],["2006-01-24",4758.93017578125,4766.52001953125,4739.759765625,4748.31982421875,0],["2006-01-25",4766.60986328125,4794.22021484375,4758.06005859375,4791.0,0],["2006-01-26",4801.83984375,4876.52001953125,4800.2099609375,4876.52001953125,0],["2006-01-27",4938.77001953125,4956.60009765625,4907.47998046875,4956.60009765625,0],["2006-01-30",4945.830078125,4954.9599609375,4934.6201171875,4936.7900390625,0],["2006-01-31",4943.4599609375,4970.2099609375,4930.18017578125,4947.990234375,0],["2006-02-01",4946.77001953125,5000.0,4936.58984375,4999.39013671875,0],["2006-02-02",5000.9501953125,5012.3798828125,4927.89013671875,4927.89013671875,0],["2006-02-03",4945.3798828125,4955.93994140625,4905.6298828125,4937.56005859375,0],["2006-02-06",4949.83984375,4960.669921875,4919.89990234375,4934.58984375,0],["2006-02-07",4951.990234375,4958.509765625,4906.35986328125,4935.39990234375,0],["2006-02-08",4893.14990234375,4909.68017578125,4875.7998046875,4895.080078125,0],["2006-02-09",4925.7099609375,4958.7900390625,4921.60009765625,4955.740234375,0],["2006-02-10",4940.0498046875,4963.68994140625,4910.81982421875,4910.81982421875,0],["2006-02-13",4916.35986328125,4957.35986328125,4898.9599609375,4957.35986328125,0],["2006-02-14",4964.56982421875,4975.41015625,4928.10986328125,4961.33984375,0],["2006-02-15",4957.1201171875,4958.31005859375,4922.81005859375,4934.08984375,0],["2006-02-16",4959.7001953125,4973.89013671875,4938.3701171875,4973.08984375,0],["2006-02-17",4975.72998046875,5003.39013671875,4965.56982421875,5000.0,0],["2006-02-20",4981.31005859375,4985.66015625,4971.25,4979.93994140625,0],["2006-02-21",4997.93994140625,5024.509765625,4974.509765625,4991.93017578125,0],["2006-02-22",4984.97021484375,5041.60009765625,4984.1201171875,5041.60009765625,0],["2006-02-23",5051.77001953125,5060.27001953125,5020.0400390625,5040.39013671875,0],["2006-02-24",5051.6298828125,5073.9501953125,5036.169921875,5073.9501953125,0],["2006-02-27",5082.1298828125,5085.2001953125,5058.08984375,5080.52001953125,0],["2006-02-28",5084.6201171875,5084.6201171875,4998.1298828125,5000.4501953125,0],["2006-03-01",5008.7099609375,5059.02978515625,5006.0,5057.60986328125,0],["2006-03-02",5069.759765625,5077.580078125,4990.47998046875,5009.08984375,0],["2006-03-03",5012.93994140625,5030.35986328125,4966.7099609375,4989.14990234375,0],["2006-03-06",5025.72021484375,5037.0498046875,5010.72021484375,5010.72021484375,0],["2006-03-07",4989.93017578125,4996.68994140625,4968.72021484375,4992.2099609375,0],["2006-03-08",5000.990234375,5005.8798828125,4927.58984375,4969.509765625,0],["2006-03-09",5007.9599609375,5012.419921875,4981.0498046875,5007.83984375,0],["2006-03-10",4993.91015625,5069.27001953125,4986.919921875,5069.27001953125,0],["2006-03-13",5094.22998046875,5112.7001953125,5085.740234375,5107.47021484375,0],["2006-03-14",5095.240234375,5117.16015625,5088.1201171875,5117.16015625,0],["2006-03-15",5131.0400390625,5141.5498046875,5119.60986328125,5127.93017578125,0],["2006-03-16",5130.5400390625,5136.64013671875,5105.6201171875,5126.009765625,0],["2006-03-17",5133.08984375,5171.3798828125,5124.75,5141.080078125,0],["2006-03-20",5161.2099609375,5174.14013671875,5131.31005859375,5138.509765625,0],["2006-03-21",5136.919921875,5148.56005859375,5098.3798828125,5148.56005859375,0],["2006-03-22",5142.47021484375,5201.27978515625,5132.9501953125,5194.77978515625,0],["2006-03-23",5204.68017578125,5205.60986328125,5179.66015625,5194.77978515625,0],["2006-03-24",5198.27001953125,5226.3701171875,5194.2001953125,5218.7099609375,0],["2006-03-27",5212.39013671875,5218.85009765625,5162.06982421875,5162.43994140625,0],["2006-03-28",5170.97021484375,5189.93994140625,5134.33984375,5149.990234375,0],["2006-03-29",5144.1201171875,5189.6201171875,5143.66015625,5180.25,0],["2006-03-30",5204.91015625,5246.740234375,5203.35986328125,5240.10009765625,0],["2006-03-31",5227.0498046875,5247.31005859375,5211.06982421875,5220.85009765625,0],["2006-04-03",5251.56005859375,5258.509765625,5231.10009765625,5255.259765625,0],["2006-04-04",5241.7099609375,5241.7099609375,5203.91015625,5205.81005859375,0],["2006-04-05",5214.43994140625,5230.8701171875,5187.330078125,5221.02978515625,0],["2006-04-06",5232.41015625,5245.56005859375,5200.4599609375,5222.35986328125,0],["2006-04-07",5221.83984375,5241.0,5174.9599609375,5174.9599609375,0],["2006-04-10",5170.0498046875,5190.8701171875,5155.830078125,5190.27001953125,0],["2006-04-11",5189.18994140625,5197.41015625,5106.18017578125,5112.60009765625,0],["2006-04-12",5106.47998046875,5110.7998046875,5058.35009765625,5085.10986328125,0],["2006-04-13",5097.77978515625,5109.60986328125,5069.47021484375,5102.6201171875,0],["2006-04-18",5097.56005859375,5101.93017578125,5073.509765625,5095.97021484375,0],["2006-04-19",5150.39013671875,5172.58984375,5125.56982421875,5158.14013671875,0],["2006-04-20",5158.240234375,5227.1298828125,5158.240234375,5206.7900390625,0],["2006-04-21",5223.830078125,5252.3798828125,5221.56005859375,5252.3798828125,0],["2006-04-24",5227.7001953125,5239.3798828125,5219.27001953125,5221.43994140625,0],["2006-04-25",5238.64013671875,5255.14990234375,5227.93994140625,5235.33984375,0],["2006-04-26",5244.47021484375,5261.60009765625,5241.990234375,5252.31982421875,0],["2006-04-27",5257.759765625,5257.759765625,5169.97998046875,5213.5498046875,0],["2006-04-28",5211.14013671875,5219.06982421875,5184.27001953125,5188.39990234375,0],["2006-05-02",5187.33984375,5249.47021484375,5185.68017578125,5241.18994140625,0],["2006-05-03",5260.56982421875,5267.509765625,5193.93994140625,5193.93994140625,0],["2006-05-04",5198.1201171875,5241.490234375,5187.72021484375,5233.7001953125,0],["2006-05-05",5244.2099609375,5287.240234375,5237.52001953125,5286.39990234375,0],["2006-05-08",5297.5,5315.02978515625,5277.31005859375,5282.39990234375,0],["2006-05-09",5292.2900390625,5312.18017578125,5272.81982421875,5312.18017578125,0],["2006-05-10",5285.14990234375,5310.64990234375,5276.4599609375,5278.27001953125,0],["2006-05-11",5284.06005859375,5329.16015625,5259.1201171875,5262.93994140625,0],["2006-05-12",5226.81005859375,5238.39990234375,5150.4501953125,5150.4501953125,0],["2006-05-15",5130.52978515625,5137.43017578125,5052.7998046875,5064.85009765625,0],["2006-05-16",5065.490234375,5100.7099609375,5042.22021484375,5081.68994140625,0],["2006-05-17",5103.580078125,5110.2001953125,4920.31005859375,4920.31005859375,0],["2006-05-18",4922.31005859375,4959.81005859375,4841.77001953125,4908.68994140625,0],["2006-05-19",4933.72998046875,4964.83984375,4906.740234375,4944.56982421875,0],["2006-05-22",4934.10986328125,4934.10986328125,4798.81005859375,4813.5,0],["2006-05-23",4847.52001953125,4963.10009765625,4847.52001953125,4931.52978515625,0],["2006-05-24",4892.7099609375,4908.77001953125,4822.60009765625,4870.02001953125,0],["2006-05-25",4878.509765625,4949.52978515625,4840.580078125,4949.52978515625,0],["2006-05-26",4993.009765625,5045.08984375,4970.080078125,5045.08984375,0],["2006-05-29",5022.85986328125,5026.35986328125,5009.169921875,5015.31982421875,0],["2006-05-30",5010.35009765625,5023.41015625,4882.72021484375,4893.8701171875,0],["2006-05-31",4834.56005859375,4937.91015625,4820.06005859375,4930.18017578125,0],["2006-06-01",4927.1298828125,4954.4599609375,4885.33984375,4947.2900390625,0],["2006-06-02",5000.4501953125,5023.169921875,4937.81005859375,4959.7001953125,0],["2006-06-05",4960.16015625,4970.509765625,4906.4599609375,4916.0400390625,0],["2006-06-06",4834.43994140625,4857.39013671875,4786.43017578125,4797.919921875,0],["2006-06-07",4820.2900390625,4832.5,4767.31982421875,4824.77001953125,0],["2006-06-08",4706.39013671875,4762.740234375,4684.33984375,4684.33984375,0],["2006-06-09",4757.5498046875,4785.58984375,4736.490234375,4768.18017578125,0],["2006-06-12",4757.56005859375,4780.080078125,4720.16015625,4723.18017578125,0],["2006-06-13",4635.2998046875,4660.33984375,4594.33984375,4617.58984375,0],["2006-06-14",4622.22021484375,4642.14990234375,4564.68994140625,4615.43994140625,0],["2006-06-15",4639.39990234375,4729.7998046875,4639.39990234375,4724.580078125,0],["2006-06-16",4789.93994140625,4801.6298828125,4681.47021484375,4694.89013671875,0],["2006-06-19",4722.6201171875,4773.5400390625,4718.72021484375,4729.02001953125,0],["2006-06-20",4687.39013671875,4770.419921875,4678.3701171875,4770.419921875,0],["2006-06-21",4780.4501953125,4785.85986328125,4711.169921875,4774.72998046875,0],["2006-06-22",4828.6298828125,4838.5400390625,4775.58984375,4803.2900390625,0],["2006-06-23",4812.7998046875,4834.2001953125,4788.7998046875,4817.6298828125,0],["2006-06-26",4838.72021484375,4842.7998046875,4796.14990234375,4801.490234375,0],["2006-06-27",4829.16015625,4832.16015625,4762.81982421875,4771.240234375,0],["2006-06-28",4751.7900390625,4802.60986328125,4744.580078125,4774.0,0],["2006-06-29",4814.91015625,4880.3798828125,4800.490234375,4880.3798828125,0],["2006-06-30",4946.58984375,4974.52978515625,4914.25,4965.9599609375,0],["2006-07-03",4967.06982421875,4982.83984375,4952.16015625,4980.6201171875,0],["2006-07-04",4985.83984375,4985.83984375,4948.41015625,4983.8798828125,0],["2006-07-05",4959.93017578125,4963.43994140625,4902.56982421875,4921.2998046875,0],["2006-07-06",4935.27978515625,4971.68994140625,4933.18994140625,4966.4501953125,0],["2006-07-07",4950.7099609375,4977.68017578125,4921.56982421875,4953.7099609375,0],["2006-07-10",4939.2001953125,4989.2900390625,4908.97998046875,4982.47998046875,0],["2006-07-11",4954.14990234375,4975.77978515625,4903.27978515625,4914.39013671875,0],["2006-07-12",4946.1201171875,4978.72998046875,4932.7001953125,4941.72998046875,0],["2006-07-13",4903.580078125,4904.009765625,4834.81005859375,4852.52001953125,0],["2006-07-14",4811.7998046875,4842.85009765625,4780.7900390625,4780.7900390625,0],["2006-07-17",4790.919921875,4790.919921875,4710.60986328125,4750.080078125,0],["2006-07-18",4740.009765625,4763.830078125,4715.6201171875,4734.5400390625,0],["2006-07-19",4733.27001953125,4846.5400390625,4733.27001953125,4846.5400390625,0],["2006-07-20",4870.27001953125,4895.10009765625,4854.580078125,4865.0400390625,0],["2006-07-21",4841.27978515625,4860.490234375,4802.58984375,4818.5498046875,0],["2006-07-24",4827.06982421875,4919.43994140625,4826.169921875,4914.93017578125,0],["2006-07-25",4931.93994140625,4958.0498046875,4915.89990234375,4933.1201171875,0],["2006-07-26",4937.06982421875,4954.7998046875,4925.47021484375,4943.0,0],["2006-07-27",4974.419921875,5001.2099609375,4961.5400390625,5001.2099609375,0],["2006-07-28",4978.06982421875,5030.77978515625,4962.5400390625,5028.509765625,0],["2006-07-31",5024.509765625,5034.06005859375,5006.27978515625,5009.419921875,0],["2006-08-01",5010.9501953125,5024.08984375,4932.41015625,4948.22998046875,0],["2006-08-02",4984.10986328125,5027.2001953125,4976.509765625,5026.25,0],["2006-08-03",5034.4599609375,5038.68017578125,4958.18017578125,4983.68017578125,0],["2006-08-04",5013.43017578125,5060.47021484375,4995.77001953125,5040.9501953125,0],["2006-08-07",4980.43994140625,4995.5,4950.18017578125,4956.33984375,0],["2006-08-08",4986.91015625,4991.490234375,4943.56982421875,4967.9501953125,0],["2006-08-09",4982.83984375,5033.18994140625,4948.18017578125,5025.14990234375,0],["2006-08-10",4973.72998046875,4986.60009765625,4935.9599609375,4976.64013671875,0],["2006-08-11",4993.1298828125,5015.009765625,4962.6201171875,4985.52001953125,0],["2006-08-14",5019.169921875,5050.39990234375,5015.47998046875,5046.93017578125,0],["2006-08-15",5033.2001953125,5125.6201171875,5031.22021484375,5115.02001953125,0],["2006-08-16",5117.22021484375,5140.72998046875,5102.22998046875,5137.31005859375,0],["2006-08-17",5139.77978515625,5144.83984375,5122.39990234375,5144.83984375,0],["2006-08-18",5142.669921875,5157.60009765625,5127.43994140625,5135.68994140625,0],["2006-08-21",5126.740234375,5136.22021484375,5094.72998046875,5104.64990234375,0],["2006-08-22",5126.18994140625,5131.18017578125,5072.72998046875,5128.330078125,0],["2006-08-23",5126.5498046875,5131.509765625,5075.43994140625,5082.72998046875,0],["2006-08-24",5085.43994140625,5128.9599609375,5062.93994140625,5112.85009765625,0],["2006-08-25",5118.41015625,5133.77978515625,5089.4501953125,5111.1298828125,0],["2006-08-28",5104.3798828125,5154.27001953125,5083.009765625,5148.52001953125,0],["2006-08-29",5151.68017578125,5183.47021484375,5144.47998046875,5160.31982421875,0],["2006-08-30",5176.97021484375,5196.91015625,5162.7099609375,5182.7900390625,0],["2006-08-31",5196.080078125,5196.89990234375,5157.56005859375,5165.0400390625,0],["2006-09-01",5181.97998046875,5206.22998046875,5170.009765625,5183.4501953125,0],["2006-09-04",5195.18017578125,5209.06005859375,5190.3798828125,5203.240234375,0],["2006-09-05",5201.9599609375,5202.43994140625,5147.330078125,5172.85009765625,0],["2006-09-06",5173.35986328125,5179.8798828125,5107.9501953125,5115.52001953125,0],["2006-09-07",5090.240234375,5090.27001953125,5043.759765625,5060.08984375,0],["2006-09-08",5072.75,5091.31982421875,5058.06982421875,5073.56982421875,0],["2006-09-11",5042.8798828125,5058.31005859375,5018.18017578125,5058.31005859375,0],["2006-09-12",5062.93994140625,5129.35986328125,5037.72998046875,5125.97021484375,0],["2006-09-13",5142.97998046875,5152.89013671875,5113.22021484375,5137.93017578125,0],["2006-09-14",5149.08984375,5165.39013671875,5106.25,5123.85009765625,0],["2006-09-15",5131.02001953125,5163.06005859375,5112.8798828125,5144.8798828125,0],["2006-09-18",5152.89990234375,5159.4599609375,5119.35986328125,5146.9599609375,0],["2006-09-19",5148.68017578125,5151.77978515625,5091.93994140625,5115.990234375,0],["2006-09-20",5110.60986328125,5199.10986328125,5106.009765625,5192.740234375,0],["2006-09-21",5190.27978515625,5222.830078125,5175.18017578125,5208.31982421875,0],["2006-09-22",5169.509765625,5182.72998046875,5122.77001953125,5141.9501953125,0],["2006-09-25",5156.43994140625,5183.89013671875,5126.39013671875,5146.490234375,0],["2006-09-26",5184.830078125,5229.14013671875,5176.64990234375,5219.58984375,0],["2006-09-27",5240.97998046875,5252.75,5208.89013671875,5243.10009765625,0],["2006-09-28",5237.580078125,5263.43994140625,5232.77978515625,5250.009765625,0],["2006-09-29",5258.83984375,5285.33984375,5246.97998046875,5250.009765625,0],["2006-10-02",5268.6298828125,5276.22998046875,5229.22021484375,5243.1298828125,0],["2006-10-03",5223.75,5230.509765625,5196.06982421875,5219.7900390625,0],["2006-10-04",5219.25,5261.240234375,5216.35986328125,5256.5498046875,0],["2006-10-05",5298.06005859375,5300.18017578125,5278.0400390625,5288.52978515625,0],["2006-10-06",5295.0,5295.0,5259.22021484375,5282.06005859375,0],["2006-10-09",5261.8701171875,5291.31982421875,5261.77001953125,5284.740234375,0],["2006-10-10",5297.0400390625,5313.81982421875,5285.35986328125,5309.7900390625,0],["2006-10-11",5297.8798828125,5313.72021484375,5271.56005859375,5313.18994140625,0],["2006-10-12",5317.25,5363.8701171875,5310.419921875,5361.509765625,0],["2006-10-13",5368.7998046875,5372.81005859375,5344.68994140625,5353.22998046875,0],["2006-10-16",5359.0,5366.259765625,5341.6298828125,5361.97021484375,0],["2006-10-17",5347.89013671875,5353.669921875,5298.8798828125,5302.990234375,0],["2006-10-18",5328.240234375,5381.89990234375,5324.25,5361.2900390625,0],["2006-10-19",5337.60009765625,5377.740234375,5329.68017578125,5359.740234375,0],["2006-10-20",5373.2001953125,5399.830078125,5359.7998046875,5375.35009765625,0],["2006-10-23",5391.77978515625,5420.22998046875,5361.3798828125,5411.81005859375,0],["2006-10-24",5407.7900390625,5411.3701171875,5388.14013671875,5404.5400390625,0],["2006-10-25",5398.169921875,5427.10009765625,5395.72021484375,5422.27978515625,0],["2006-10-26",5447.77978515625,5458.2099609375,5421.7900390625,5433.7900390625,0],["2006-10-27",5436.6201171875,5448.669921875,5373.259765625,5396.02978515625,0],["2006-10-30",5352.8701171875,5365.89013671875,5341.77001953125,5362.22998046875,0],["2006-10-31",5349.9501953125,5372.35009765625,5337.10986328125,5348.72998046875,0],["2006-11-01",5351.35986328125,5387.77001953125,5340.06005859375,5370.85986328125,0],["2006-11-02",5345.66015625,5354.919921875,5290.27001953125,5310.06982421875,0],["2006-11-03",5325.0498046875,5359.740234375,5305.72021484375,5336.2998046875,0],["2006-11-06",5351.4599609375,5402.35986328125,5347.39990234375,5402.35986328125,0],["2006-11-07",5407.16015625,5447.02001953125,5400.72021484375,5437.77978515625,0],["2006-11-08",5411.0498046875,5441.91015625,5403.3798828125,5437.16015625,0],["2006-11-09",5443.72998046875,5451.35009765625,5426.25,5448.60009765625,0],["2006-11-10",5430.9599609375,5454.60009765625,5418.97998046875,5447.5,0],["2006-11-13",5445.47021484375,5502.47021484375,5444.009765625,5490.56005859375,0],["2006-11-14",5498.7998046875,5500.72021484375,5459.89013671875,5476.27978515625,0],["2006-11-15",5504.3798828125,5511.52978515625,5486.240234375,5511.52978515625,0],["2006-11-16",5500.68017578125,5518.43017578125,5490.8701171875,5505.72021484375,0],["2006-11-17",5479.9599609375,5489.1201171875,5422.009765625,5439.7099609375,0],["2006-11-20",5414.31005859375,5466.830078125,5394.0498046875,5454.740234375,0],["2006-11-21",5451.97998046875,5486.2099609375,5449.89990234375,5459.35009765625,0],["2006-11-22",5481.2099609375,5494.33984375,5439.25,5452.490234375,0],["2006-11-23",5465.72998046875,5470.75,5399.81005859375,5424.85986328125,0],["2006-11-24",5407.22998046875,5416.35986328125,5349.669921875,5389.4599609375,0],["2006-11-27",5377.25,5402.08984375,5308.64990234375,5308.64990234375,0],["2006-11-28",5304.5,5321.10986328125,5272.47021484375,5306.240234375,0],["2006-11-29",5336.39013671875,5381.25,5317.419921875,5381.25,0],["2006-11-30",5388.3798828125,5398.9599609375,5325.259765625,5327.64013671875,0],["2006-12-01",5341.6201171875,5365.2998046875,5239.83984375,5254.0498046875,0],["2006-12-04",5268.240234375,5299.1201171875,5246.3798828125,5296.080078125,0],["2006-12-05",5311.8798828125,5374.10986328125,5298.93017578125,5359.68994140625,0],["2006-12-06",5362.64013671875,5376.14990234375,5325.0498046875,5350.6201171875,0],["2006-12-07",5331.43017578125,5401.490234375,5330.97998046875,5379.2099609375,0],["2006-12-08",5354.759765625,5387.7001953125,5329.490234375,5384.16015625,0],["2006-12-11",5413.1298828125,5432.35009765625,5401.3798828125,5427.56005859375,0],["2006-12-12",5429.35986328125,5432.56982421875,5406.5498046875,5426.81982421875,0],["2006-12-13",5428.490234375,5480.39990234375,5421.83984375,5475.85009765625,0],["2006-12-14",5496.1298828125,5516.5,5490.31005859375,5509.580078125,0],["2006-12-15",5525.3798828125,5553.4501953125,5513.6298828125,5541.6201171875,0],["2006-12-18",5533.080078125,5545.0,5526.830078125,5530.31982421875,0],["2006-12-19",5498.47998046875,5507.75,5464.8701171875,5484.759765625,0],["2006-12-20",5512.31005859375,5524.97998046875,5507.8701171875,5514.419921875,0],["2006-12-21",5499.43017578125,5527.10986328125,5496.9599609375,5510.39013671875,0],["2006-12-22",5496.5400390625,5503.2001953125,5453.10986328125,5453.93994140625,0],["2006-12-27",5482.68017578125,5540.009765625,5478.85009765625,5540.009765625,0],["2006-12-28",5546.740234375,5549.47021484375,5520.77001953125,5533.35986328125,0],["2006-12-29",5531.6298828125,5553.85986328125,5531.6298828125,5541.759765625,0],["2007-01-02",5575.759765625,5621.64990234375,5575.6298828125,5617.7099609375,0],["2007-01-03",5621.0,5623.669921875,5596.81982421875,5610.919921875,0],["2007-01-04",5573.72998046875,5585.5400390625,5547.169921875,5574.56005859375,0],["2007-01-05",5552.64013671875,5566.240234375,5517.35009765625,5517.35009765625,0],["2007-01-08",5532.56982421875,5555.669921875,5509.06005859375,5518.58984375,0],["2007-01-09",5549.009765625,5563.47998046875,5532.6201171875,5533.02978515625,0],["2007-01-10",5505.35986328125,5524.10986328125,5473.47021484375,5501.9501953125,0],["2007-01-11",5523.72021484375,5609.7998046875,5515.60009765625,5609.7998046875,0],["2007-01-12",5597.02001953125,5619.93017578125,5589.02978515625,5617.6201171875,0],["2007-01-15",5641.3701171875,5649.759765625,5623.35009765625,5631.080078125,0],["2007-01-16",5637.27001953125,5645.2001953125,5588.77001953125,5591.5400390625,0],["2007-01-17",5592.31005859375,5602.68017578125,5538.47998046875,5561.77978515625,0],["2007-01-18",5584.75,5609.33984375,5539.81982421875,5555.0400390625,0],["2007-01-19",5554.5,5623.39990234375,5529.43994140625,5614.7001953125,0],["2007-01-22",5630.41015625,5639.7001953125,5576.56005859375,5579.77978515625,0],["2007-01-23",5582.990234375,5592.81982421875,5539.759765625,5575.06982421875,0],["2007-01-24",5595.9599609375,5646.14013671875,5593.35986328125,5638.080078125,0],["2007-01-25",5649.009765625,5658.080078125,5590.64990234375,5609.2001953125,0],["2007-01-26",5577.31005859375,5611.83984375,5547.68017578125,5582.2998046875,0],["2007-01-29",5592.72998046875,5630.330078125,5582.43017578125,5619.7001953125,0],["2007-01-30",5610.89013671875,5653.8798828125,5603.22998046875,5645.58984375,0],["2007-01-31",5637.77001953125,5653.759765625,5601.169921875,5608.31005859375,0],["2007-02-01",5664.08984375,5689.43994140625,5657.22998046875,5662.25,0],["2007-02-02",5680.1298828125,5693.47021484375,5666.77001953125,5677.2998046875,0],["2007-02-05",5671.22998046875,5691.830078125,5659.35986328125,5681.10986328125,0],["2007-02-06",5680.1201171875,5699.27001953125,5670.47998046875,5676.77978515625,0],["2007-02-07",5687.27001953125,5710.56982421875,5681.89013671875,5703.0,0],["2007-02-08",5705.16015625,5711.0400390625,5652.47998046875,5665.10009765625,0],["2007-02-09",5699.18017578125,5710.31005859375,5688.93994140625,5692.4501953125,0],["2007-02-12",5670.72998046875,5670.72998046875,5625.169921875,5643.9501953125,0],["2007-02-13",5656.47998046875,5682.68994140625,5651.27001953125,5682.68994140625,0],["2007-02-14",5700.39990234375,5725.83984375,5693.35986328125,5725.83984375,0],["2007-02-15",5724.5400390625,5729.16015625,5703.669921875,5720.8798828125,0],["2007-02-16",5716.43017578125,5728.35986328125,5703.64013671875,5713.58984375,0],["2007-02-19",5723.0498046875,5758.330078125,5717.3701171875,5739.89990234375,0],["2007-02-20",5739.27001953125,5744.77978515625,5678.3798828125,5713.4501953125,0],["2007-02-21",5732.7998046875,5736.240234375,5677.58984375,5694.56005859375,0],["2007-02-22",5723.14990234375,5737.35986328125,5700.77978515625,5707.85986328125,0],["2007-02-23",5723.7900390625,5727.60009765625,5688.830078125,5716.3798828125,0],["2007-02-26",5732.27978515625,5771.68994140625,5728.06982421875,5762.5400390625,0],["2007-02-27",5719.0400390625,5719.4501953125,5581.06005859375,5588.39013671875,0],["2007-02-28",5475.89013671875,5556.85009765625,5458.64990234375,5516.31982421875,0],["2007-03-01",5502.08984375,5555.3701171875,5355.75,5458.39990234375,0],["2007-03-02",5480.27001953125,5499.22021484375,5391.10009765625,5424.7001953125,0],["2007-03-05",5325.14013671875,5404.14013671875,5303.2900390625,5385.02978515625,0],["2007-03-06",5431.14990234375,5443.9501953125,5399.1201171875,5437.1298828125,0],["2007-03-07",5458.2998046875,5469.009765625,5430.7001953125,5455.06982421875,0],["2007-03-08",5493.7001953125,5529.31005859375,5481.5498046875,5524.259765625,0],["2007-03-09",5515.919921875,5549.2998046875,5473.31982421875,5537.83984375,0],["2007-03-12",5553.81982421875,5565.419921875,5478.52001953125,5496.06982421875,0],["2007-03-13",5498.580078125,5508.56005859375,5432.509765625,5432.93994140625,0],["2007-03-14",5346.740234375,5366.7099609375,5295.580078125,5296.22021484375,0],["2007-03-15",5376.35986328125,5389.85009765625,5320.3701171875,5389.85009765625,0],["2007-03-16",5380.1298828125,5420.6201171875,5346.72998046875,5382.16015625,0],["2007-03-19",5435.3701171875,5459.39990234375,5411.5400390625,5458.9501953125,0],["2007-03-20",5459.669921875,5504.83984375,5426.43017578125,5503.27001953125,0],["2007-03-21",5499.0498046875,5518.1201171875,5490.580078125,5502.18017578125,0],["2007-03-22",5577.72021484375,5610.43017578125,5560.5,5598.3701171875,0],["2007-03-23",5589.7998046875,5642.18994140625,5576.81982421875,5634.75,0],["2007-03-26",5638.47998046875,5638.6298828125,5546.27978515625,5576.2998046875,0],["2007-03-27",5609.66015625,5617.97021484375,5572.009765625,5587.06005859375,0],["2007-03-28",5563.5,5574.91015625,5530.7900390625,5552.68994140625,0],["2007-03-29",5579.990234375,5633.419921875,5578.83984375,5631.52978515625,0],["2007-03-30",5630.169921875,5674.259765625,5609.02001953125,5634.16015625,0],["2007-04-02",5623.39990234375,5648.18017578125,5609.27978515625,5645.56005859375,0],["2007-04-03",5681.64990234375,5713.52978515625,5669.27978515625,5711.91015625,0],["2007-04-04",5730.27978515625,5739.009765625,5707.39013671875,5739.009765625,0],["2007-04-05",5731.7001953125,5751.330078125,5721.0,5741.3798828125,0],["2007-04-10",5750.47021484375,5774.97021484375,5725.93017578125,5766.27001953125,0],["2007-04-11",5757.93994140625,5798.2099609375,5741.27001953125,5751.919921875,0],["2007-04-12",5744.419921875,5759.27001953125,5701.35009765625,5748.93994140625,0],["2007-04-13",5762.06005859375,5794.6201171875,5748.740234375,5789.33984375,0],["2007-04-16",5815.35986328125,5861.97021484375,5806.52001953125,5861.97021484375,0],["2007-04-17",5844.490234375,5871.85986328125,5820.740234375,5858.14013671875,0],["2007-04-18",5849.2001953125,5859.169921875,5813.4599609375,5835.9501953125,0],["2007-04-19",5775.56005859375,5834.25,5745.02978515625,5829.0400390625,0],["2007-04-20",5856.5,5957.7998046875,5855.259765625,5938.89990234375,0],["2007-04-23",5937.14990234375,5958.47021484375,5904.56005859375,5917.31982421875,0],["2007-04-24",5911.64990234375,5923.60986328125,5860.68994140625,5886.02978515625,0],["2007-04-25",5902.5400390625,5962.39013671875,5902.5400390625,5947.330078125,0],["2007-04-26",5979.9599609375,5981.5498046875,5930.91015625,5944.43994140625,0],["2007-04-27",5940.759765625,5950.990234375,5908.3798828125,5930.77001953125,0],["2007-04-30",5913.02978515625,5976.33984375,5913.02978515625,5960.0400390625,0],["2007-05-02",5985.2001953125,6001.169921875,5958.97998046875,5990.1298828125,0],["2007-05-03",6018.58984375,6019.7001953125,5969.7099609375,6004.27978515625,0],["2007-05-04",6012.5498046875,6075.580078125,5999.7900390625,6068.830078125,0],["2007-05-07",6079.85986328125,6081.77978515625,6058.919921875,6071.47998046875,0],["2007-05-08",6057.58984375,6064.2001953125,6015.990234375,6034.25,0],["2007-05-09",6070.18017578125,6078.27978515625,6020.68994140625,6051.6298828125,0],["2007-05-10",6044.669921875,6058.10009765625,6006.990234375,6012.759765625,0],["2007-05-11",5956.0,6051.18994140625,5927.509765625,6050.6298828125,0],["2007-05-14",6070.2998046875,6070.2998046875,6016.9599609375,6026.419921875,0],["2007-05-15",6001.75,6057.7099609375,5987.490234375,6049.759765625,0],["2007-05-16",6039.5498046875,6053.02001953125,6012.83984375,6017.91015625,0],["2007-05-17",6044.14990234375,6048.97021484375,6010.759765625,6027.0,0],["2007-05-18",6018.22998046875,6111.72021484375,6016.1201171875,6101.14013671875,0],["2007-05-21",6091.58984375,6110.31005859375,6062.330078125,6089.91015625,0],["2007-05-22",6093.64013671875,6106.97998046875,6076.8701171875,6089.72021484375,0],["2007-05-23",6093.60986328125,6121.8701171875,6093.31982421875,6120.2001953125,0],["2007-05-24",6069.9501953125,6110.35986328125,6039.31982421875,6048.31005859375,0],["2007-05-25",6019.68017578125,6073.3701171875,6011.490234375,6057.490234375,0],["2007-05-28",6065.25,6073.990234375,6051.169921875,6071.47021484375,0],["2007-05-29",6079.669921875,6079.669921875,6044.509765625,6056.39013671875,0],["2007-05-30",6015.75,6046.10986328125,5986.259765625,6042.14990234375,0],["2007-05-31",6086.85986328125,6119.330078125,6066.97998046875,6104.0,0],["2007-06-01",6113.18017578125,6168.14990234375,6105.60986328125,6168.14990234375,0],["2007-06-04",6157.330078125,6163.89990234375,6112.2900390625,6125.81005859375,0],["2007-06-05",6140.06005859375,6142.3701171875,6076.58984375,6078.5400390625,0],["2007-06-06",6072.64013671875,6080.7001953125,5971.419921875,5977.8701171875,0],["2007-06-07",5982.5400390625,5999.81005859375,5879.0498046875,5890.490234375,0],["2007-06-08",5876.64990234375,5917.83984375,5837.14013671875,5883.2900390625,0],["2007-06-11",5939.33984375,5948.02001953125,5915.06005859375,5940.08984375,0],["2007-06-12",5928.81005859375,5944.58984375,5882.43994140625,5898.16015625,0],["2007-06-13",5878.83984375,5951.1201171875,5851.47998046875,5934.27001953125,0],["2007-06-14",5974.58984375,6047.22998046875,5971.06005859375,6047.22998046875,0],["2007-06-15",6063.52001953125,6122.31005859375,6056.68017578125,6105.27978515625,0],["2007-06-18",6117.52001953125,6118.81982421875,6065.080078125,6087.14990234375,0],["2007-06-19",6091.919921875,6106.89013671875,6058.35986328125,6071.669921875,0],["2007-06-20",6095.259765625,6132.14013671875,6090.27001953125,6093.2900390625,0],["2007-06-21",6043.18017578125,6063.39990234375,5995.3701171875,6029.7900390625,0],["2007-06-22",6040.509765625,6055.31982421875,6009.10009765625,6023.25,0],["2007-06-25",5971.9599609375,6010.2998046875,5943.240234375,6002.85009765625,0],["2007-06-26",5962.64990234375,5990.009765625,5939.22998046875,5953.35986328125,0],["2007-06-27",5921.4599609375,5948.1201171875,5897.7998046875,5941.669921875,0],["2007-06-28",5995.8701171875,6006.31005859375,5976.22998046875,6006.31005859375,0],["2007-06-29",6031.740234375,6054.93017578125,5976.9501953125,6054.93017578125,0],["2007-07-02",6021.10009765625,6040.330078125,6011.3798828125,6026.9501953125,0],["2007-07-03",6074.1201171875,6083.990234375,6065.10986328125,6069.83984375,0],["2007-07-04",6080.85986328125,6104.56982421875,6079.5400390625,6098.080078125,0],["2007-07-05",6113.22998046875,6115.08984375,6051.919921875,6059.52978515625,0],["2007-07-06",6061.2001953125,6106.56982421875,6059.60009765625,6102.68994140625,0],["2007-07-09",6118.6298828125,6133.1201171875,6097.77978515625,6104.66015625,0],["2007-07-10",6104.1298828125,6126.240234375,6000.89990234375,6019.22021484375,0],["2007-07-11",5969.91015625,6010.25,5936.89990234375,6001.08984375,0],["2007-07-12",6026.89013671875,6103.0498046875,5989.43994140625,6103.0498046875,0],["2007-07-13",6156.16015625,6156.16015625,6105.2099609375,6117.9599609375,0],["2007-07-16",6131.740234375,6132.2900390625,6101.5498046875,6125.60009765625,0],["2007-07-17",6106.60986328125,6114.419921875,6061.77978515625,6099.2099609375,0],["2007-07-18",6040.64990234375,6062.14013671875,5995.97021484375,5995.97021484375,0],["2007-07-19",6047.47998046875,6080.47998046875,6027.18994140625,6065.5,0],["2007-07-20",6050.4501953125,6076.259765625,5952.22021484375,5957.16015625,0],["2007-07-23",5936.27978515625,6009.16015625,5929.75,6009.16015625,0],["2007-07-24",5991.83984375,6006.52001953125,5897.93994140625,5907.47021484375,0],["2007-07-25",5885.669921875,5907.7099609375,5804.169921875,5837.10986328125,0],["2007-07-26",5864.0,5867.509765625,5675.0498046875,5675.0498046875,0],["2007-07-27",5626.919921875,5721.830078125,5608.27978515625,5643.9599609375,0],["2007-07-30",5649.0498046875,5684.56982421875,5612.35986328125,5646.35986328125,0],["2007-07-31",5701.52001953125,5754.0,5691.2099609375,5751.080078125,0],["2007-08-01",5622.10986328125,5701.2099609375,5561.8701171875,5654.2998046875,0],["2007-08-02",5704.33984375,5720.169921875,5661.08984375,5682.06982421875,0],["2007-08-03",5704.56005859375,5704.56005859375,5583.830078125,5597.89013671875,0],["2007-08-06",5532.58984375,5573.22021484375,5516.64990234375,5532.990234375,0],["2007-08-07",5610.6298828125,5627.27978515625,5579.18994140625,5620.39990234375,0],["2007-08-08",5671.330078125,5766.56005859375,5652.52001953125,5749.2900390625,0],["2007-08-09",5742.0498046875,5742.0498046875,5562.93994140625,5624.77978515625,0],["2007-08-10",5518.2099609375,5558.93994140625,5434.93017578125,5448.6298828125,0],["2007-08-13",5512.93017578125,5576.89013671875,5495.22021484375,5569.27978515625,0],["2007-08-14",5513.06005859375,5574.3701171875,5463.39013671875,5478.66015625,0],["2007-08-15",5407.990234375,5454.64990234375,5378.41015625,5442.72021484375,0],["2007-08-16",5338.740234375,5344.169921875,5263.14990234375,5265.47021484375,0],["2007-08-17",5256.85986328125,5450.35009765625,5217.7001953125,5363.6298828125,0],["2007-08-20",5428.669921875,5447.60986328125,5390.06005859375,5399.3798828125,0],["2007-08-21",5413.02978515625,5445.5,5345.080078125,5418.77978515625,0],["2007-08-22",5451.10009765625,5531.85986328125,5448.52001953125,5518.169921875,0],["2007-08-23",5575.97998046875,5596.16015625,5523.330078125,5523.330078125,0],["2007-08-24",5491.2001953125,5578.8798828125,5491.2001953125,5569.3798828125,0],["2007-08-27",5598.72998046875,5617.7900390625,5584.83984375,5590.5400390625,0],["2007-08-28",5579.81982421875,5579.81982421875,5462.27001953125,5474.169921875,0],["2007-08-29",5441.52001953125,5520.02001953125,5425.89990234375,5520.02001953125,0],["2007-08-30",5584.009765625,5605.97998046875,5521.10009765625,5592.52978515625,0],["2007-08-31",5634.06982421875,5686.47021484375,5618.85009765625,5662.7001953125,0],["2007-09-03",5683.10009765625,5683.10009765625,5639.5498046875,5651.27001953125,0],["2007-09-04",5636.14990234375,5679.9501953125,5602.89013671875,5672.72021484375,0],["2007-09-05",5655.27978515625,5666.89013671875,5548.68994140625,5551.5498046875,0],["2007-09-06",5585.5400390625,5596.43017578125,5503.1201171875,5576.6201171875,0],["2007-09-07",5567.60986328125,5595.6298828125,5417.259765625,5430.10009765625,0],["2007-09-10",5432.080078125,5459.33984375,5378.0400390625,5386.43017578125,0],["2007-09-11",5442.10009765625,5491.7998046875,5424.06005859375,5478.93994140625,0],["2007-09-12",5480.97998046875,5519.43994140625,5462.56005859375,5508.009765625,0],["2007-09-13",5489.419921875,5574.6201171875,5472.2001953125,5565.97021484375,0],["2007-09-14",5540.35986328125,5554.9501953125,5487.27001953125,5538.919921875,0],["2007-09-17",5523.8798828125,5523.8798828125,5431.4599609375,5439.3701171875,0],["2007-09-18",5418.9501953125,5557.33984375,5417.009765625,5549.35009765625,0],["2007-09-19",5683.27001953125,5744.740234375,5653.509765625,5730.81982421875,0],["2007-09-20",5686.080078125,5710.83984375,5670.52001953125,5688.759765625,0],["2007-09-21",5668.02001953125,5724.990234375,5665.43994140625,5700.64990234375,0],["2007-09-24",5686.47021484375,5711.7998046875,5673.06982421875,5692.490234375,0],["2007-09-25",5663.18017578125,5673.9599609375,5608.68994140625,5641.58984375,0],["2007-09-26",5659.4501953125,5715.31005859375,5659.4501953125,5690.77001953125,0],["2007-09-27",5740.7998046875,5752.89013671875,5717.490234375,5733.3701171875,0],["2007-09-28",5728.9501953125,5734.1201171875,5679.02978515625,5715.68994140625,0],["2007-10-01",5670.7900390625,5780.7900390625,5660.759765625,5773.259765625,0],["2007-10-02",5811.259765625,5823.5,5793.18994140625,5799.27001953125,0],["2007-10-03",5798.240234375,5809.5,5779.4501953125,5806.18017578125,0],["2007-10-04",5783.2998046875,5825.93994140625,5776.18017578125,5804.39013671875,0],["2007-10-05",5810.81005859375,5854.81005859375,5793.68017578125,5843.240234375,0],["2007-10-08",5852.31982421875,5852.31982421875,5824.06982421875,5829.39990234375,0],["2007-10-09",5819.830078125,5863.9501953125,5805.669921875,5861.93017578125,0],["2007-10-10",5863.8798828125,5874.9599609375,5808.47998046875,5838.490234375,0],["2007-10-11",5835.77978515625,5882.06982421875,5835.77978515625,5862.830078125,0],["2007-10-12",5816.669921875,5843.9501953125,5779.0400390625,5843.9501953125,0],["2007-10-15",5842.8798828125,5867.9501953125,5795.669921875,5807.43994140625,0],["2007-10-16",5779.830078125,5789.669921875,5739.85986328125,5774.35986328125,0],["2007-10-17",5776.27001953125,5843.759765625,5759.97998046875,5818.7998046875,0],["2007-10-18",5830.47998046875,5838.97021484375,5740.81005859375,5767.240234375,0],["2007-10-19",5751.5400390625,5780.5,5728.35986328125,5740.47998046875,0],["2007-10-22",5635.7001953125,5669.16015625,5630.7998046875,5661.27001953125,0],["2007-10-23",5694.330078125,5728.85009765625,5686.22021484375,5705.0498046875,0],["2007-10-24",5711.740234375,5733.8701171875,5654.10009765625,5674.669921875,0],["2007-10-25",5722.08984375,5767.10986328125,5710.0498046875,5760.2998046875,0],["2007-10-26",5776.259765625,5805.02978515625,5744.93017578125,5794.8701171875,0],["2007-10-29",5845.85009765625,5850.81005859375,5822.43994140625,5836.18994140625,0],["2007-10-30",5821.2001953125,5822.990234375,5795.18017578125,5803.93017578125,0],["2007-10-31",5804.43994140625,5847.9501953125,5793.83984375,5847.9501953125,0],["2007-11-01",5851.759765625,5855.35009765625,5704.81005859375,5730.919921875,0],["2007-11-02",5684.91015625,5726.1201171875,5668.669921875,5720.419921875,0],["2007-11-05",5676.759765625,5697.7099609375,5660.14013671875,5684.6201171875,0],["2007-11-06",5702.39013671875,5728.7001953125,5683.97998046875,5709.419921875,0],["2007-11-07",5737.6298828125,5759.52978515625,5646.1201171875,5683.22021484375,0],["2007-11-08",5602.33984375,5675.02978515625,5589.5,5631.6298828125,0],["2007-11-09",5641.22998046875,5661.41015625,5493.60009765625,5524.18017578125,0],["2007-11-12",5488.97998046875,5540.33984375,5483.7099609375,5535.56005859375,0],["2007-11-13",5508.509765625,5554.1201171875,5486.2900390625,5538.91015625,0],["2007-11-14",5625.56005859375,5638.81982421875,5591.0400390625,5613.60009765625,0],["2007-11-15",5598.1298828125,5610.97998046875,5526.27001953125,5561.1298828125,0],["2007-11-16",5519.0498046875,5551.81982421875,5497.08984375,5523.6298828125,0],["2007-11-19",5519.97021484375,5564.64990234375,5428.9599609375,5432.56982421875,0],["2007-11-20",5460.35009765625,5516.66015625,5412.93017578125,5506.68017578125,0],["2007-11-21",5428.22021484375,5442.5498046875,5358.759765625,5381.2998046875,0],["2007-11-22",5402.7900390625,5433.4599609375,5364.25,5416.10009765625,0],["2007-11-23",5406.4599609375,5529.7998046875,5406.4599609375,5521.169921875,0],["2007-11-26",5558.06005859375,5568.009765625,5450.3701171875,5458.39013671875,0],["2007-11-27",5421.7099609375,5467.43017578125,5383.669921875,5434.169921875,0],["2007-11-28",5461.919921875,5578.080078125,5406.990234375,5561.2099609375,0],["2007-11-29",5596.68994140625,5615.0,5550.0,5598.10986328125,0],["2007-11-30",5602.580078125,5685.52978515625,5597.22021484375,5670.56982421875,0],["2007-12-03",5654.10009765625,5680.47998046875,5620.18994140625,5629.4599609375,0],["2007-12-04",5619.6298828125,5621.8701171875,5538.31982421875,5547.2099609375,0],["2007-12-05",5585.72998046875,5663.22021484375,5577.27001953125,5659.06982421875,0],["2007-12-06",5681.7099609375,5724.509765625,5627.68017578125,5673.759765625,0],["2007-12-07",5700.4599609375,5744.759765625,5700.4599609375,5718.75,0],["2007-12-10",5683.60009765625,5771.43994140625,5681.35986328125,5750.919921875,0],["2007-12-11",5765.27001953125,5768.22021484375,5702.52978515625,5724.759765625,0],["2007-12-12",5650.419921875,5795.22021484375,5625.009765625,5743.31982421875,0],["2007-12-13",5677.16015625,5677.2001953125,5582.10986328125,5590.91015625,0],["2007-12-14",5624.9501953125,5631.5400390625,5560.58984375,5605.35986328125,0],["2007-12-17",5532.669921875,5541.56005859375,5499.56982421875,5514.8798828125,0],["2007-12-18",5498.6201171875,5581.18017578125,5498.6201171875,5509.3701171875,0],["2007-12-19",5516.77978515625,5547.759765625,5465.97998046875,5497.419921875,0],["2007-12-20",5520.9599609375,5549.52001953125,5493.75,5511.4501953125,0],["2007-12-21",5577.10009765625,5622.60986328125,5562.68017578125,5602.77001953125,0],["2007-12-24",5619.85986328125,5621.7998046875,5603.39990234375,5614.27978515625,0],["2007-12-27",5626.1298828125,5656.14013671875,5617.66015625,5627.47998046875,0],["2007-12-28",5595.18994140625,5640.0,5593.919921875,5627.25,0],["2007-12-31",5621.1201171875,5621.830078125,5600.6201171875,5614.080078125,0],["2008-01-02",5609.97998046875,5665.93994140625,5530.43017578125,5550.35986328125,0],["2008-01-03",5538.2001953125,5559.0498046875,5515.60986328125,5546.080078125,0],["2008-01-04",5543.68994140625,5567.08984375,5417.52978515625,5446.7900390625,0],["2008-01-07",5432.0,5475.25,5429.31982421875,5452.830078125,0],["2008-01-08",5476.509765625,5533.93017578125,5471.14013671875,5495.669921875,0],["2008-01-09",5459.39990234375,5463.06982421875,5420.06005859375,5435.419921875,0],["2008-01-10",5468.5400390625,5471.81982421875,5394.52001953125,5400.43017578125,0],["2008-01-11",5398.490234375,5410.91015625,5349.25,5371.41015625,0],["2008-01-14",5345.830078125,5421.22021484375,5343.25,5403.509765625,0],["2008-01-15",5390.3701171875,5394.14013671875,5250.08984375,5250.81982421875,0],["2008-01-16",5216.22021484375,5289.0498046875,5177.68017578125,5225.39013671875,0],["2008-01-17",5278.2900390625,5278.5,5150.240234375,5157.08984375,0],["2008-01-18",5159.56005859375,5231.56005859375,5081.22998046875,5092.39990234375,0],["2008-01-21",5006.47998046875,5012.52978515625,4726.759765625,4744.4501953125,0],["2008-01-22",4544.7900390625,4903.990234375,4505.14013671875,4842.5400390625,0],["2008-01-23",4950.0,4950.0,4591.240234375,4636.759765625,0],["2008-01-24",4816.990234375,4916.97998046875,4773.52978515625,4915.2900390625,0],["2008-01-25",5001.56982421875,5001.56982421875,4855.43017578125,4878.1201171875,0],["2008-01-28",4791.5,4854.33984375,4755.97998046875,4848.2998046875,0],["2008-01-29",4893.3798828125,4949.39990234375,4868.009765625,4941.4501953125,0],["2008-01-30",4911.72998046875,4911.7998046875,4841.2998046875,4873.56982421875,0],["2008-01-31",4863.3701171875,4907.669921875,4762.72998046875,4869.7900390625,0],["2008-02-01",4935.7900390625,5009.16015625,4927.18017578125,4978.06005859375,0],["2008-02-04",5027.259765625,5027.259765625,4954.93017578125,4973.64013671875,0],["2008-02-05",4970.08984375,4970.7900390625,4767.4501953125,4776.85986328125,0],["2008-02-06",4729.41015625,4823.02978515625,4729.41015625,4816.43017578125,0],["2008-02-07",4792.56005859375,4797.5400390625,4683.06005859375,4723.7998046875,0],["2008-02-08",4764.85986328125,4789.3798828125,4679.7998046875,4709.64990234375,0],["2008-02-11",4653.14990234375,4734.72998046875,4644.740234375,4682.7001953125,0],["2008-02-12",4728.77978515625,4846.97021484375,4676.10009765625,4840.7099609375,0],["2008-02-13",4791.81982421875,4887.31005859375,4781.5,4855.39990234375,0],["2008-02-14",4923.97021484375,4926.330078125,4835.77001953125,4858.64990234375,0],["2008-02-15",4857.490234375,4877.66015625,4743.93017578125,4771.7900390625,0],["2008-02-18",4810.2900390625,4879.22998046875,4810.2900390625,4861.7998046875,0],["2008-02-19",4844.52001953125,4940.35986328125,4806.169921875,4885.830078125,0],["2008-02-20",4828.35986328125,4866.89990234375,4779.14013671875,4812.81005859375,0],["2008-02-21",4854.10009765625,4905.169921875,4834.0400390625,4858.85009765625,0],["2008-02-22",4818.72998046875,4878.18017578125,4786.669921875,4824.5498046875,0],["2008-02-25",4877.89013671875,4925.93994140625,4870.41015625,4919.259765625,0],["2008-02-26",4955.7099609375,4980.64990234375,4917.14990234375,4973.06982421875,0],["2008-02-27",4990.6298828125,4992.77001953125,4892.58984375,4968.81982421875,0],["2008-02-28",4939.14990234375,4964.08984375,4856.0498046875,4865.22998046875,0],["2008-02-29",4837.009765625,4873.02001953125,4768.52978515625,4790.66015625,0],["2008-03-03",4723.22021484375,4764.14990234375,4698.0,4742.66015625,0],["2008-03-04",4749.06982421875,4782.85986328125,4655.25,4675.91015625,0],["2008-03-05",4723.10009765625,4767.58984375,4689.02978515625,4756.419921875,0],["2008-03-06",4767.0400390625,4767.0400390625,4664.14013671875,4678.0498046875,0],["2008-03-07",4630.56982421875,4661.8798828125,4576.58984375,4618.9599609375,0],["2008-03-10",4601.7099609375,4625.97998046875,4534.580078125,4566.990234375,0],["2008-03-11",4589.8798828125,4683.18017578125,4566.9501953125,4627.68994140625,0],["2008-03-12",4716.919921875,4741.89013671875,4678.6201171875,4697.10009765625,0],["2008-03-13",4610.990234375,4642.2001953125,4547.08984375,4630.18994140625,0],["2008-03-14",4632.10986328125,4707.830078125,4544.6201171875,4592.14990234375,0],["2008-03-17",4449.39013671875,4505.97021484375,4416.7099609375,4431.0400390625,0],["2008-03-18",4502.64013671875,4593.0,4481.7998046875,4582.58984375,0],["2008-03-19",4635.02001953125,4652.669921875,4533.18017578125,4555.9501953125,0],["2008-03-20",4510.97021484375,4553.27978515625,4480.8701171875,4533.72021484375,0],["2008-03-25",4692.169921875,4699.89990234375,4647.5400390625,4692.0,0],["2008-03-26",4658.509765625,4693.6201171875,4647.919921875,4676.68017578125,0],["2008-03-27",4667.990234375,4750.6298828125,4664.97021484375,4719.52978515625,0],["2008-03-28",4722.9501953125,4740.77978515625,4679.52978515625,4695.919921875,0],["2008-03-31",4648.5400390625,4711.77978515625,4622.259765625,4707.06982421875,0],["2008-04-01",4689.64990234375,4876.83984375,4681.240234375,4866.0,0],["2008-04-02",4906.06005859375,4923.39990234375,4856.39013671875,4911.97021484375,0],["2008-04-03",4926.3701171875,4926.3701171875,4853.9599609375,4887.8701171875,0],["2008-04-04",4914.419921875,4919.9599609375,4848.669921875,4900.8798828125,0],["2008-04-07",4936.25,4959.97021484375,4926.669921875,4944.60009765625,0],["2008-04-08",4908.16015625,4914.43017578125,4878.72998046875,4912.68994140625,0],["2008-04-09",4888.919921875,4924.56982421875,4868.18994140625,4874.97021484375,0],["2008-04-10",4875.47998046875,4880.58984375,4789.6298828125,4859.419921875,0],["2008-04-11",4891.83984375,4917.89013671875,4775.16015625,4797.93017578125,0],["2008-04-14",4755.06982421875,4793.6298828125,4750.27978515625,4766.490234375,0],["2008-04-15",4801.0,4820.75,4741.06005859375,4780.68017578125,0],["2008-04-16",4820.27001953125,4863.06005859375,4789.27978515625,4855.10009765625,0],["2008-04-17",4877.06982421875,4900.66015625,4834.22021484375,4862.14013671875,0],["2008-04-18",4882.2900390625,4976.3701171875,4878.39990234375,4961.68994140625,0],["2008-04-21",4954.490234375,4961.31005859375,4885.1298828125,4910.35009765625,0],["2008-04-22",4887.27978515625,4930.16015625,4849.8798828125,4872.64013671875,0],["2008-04-23",4888.14013671875,4951.0498046875,4850.91015625,4944.64990234375,0],["2008-04-24",4916.56005859375,4942.81982421875,4861.22021484375,4929.5498046875,0],["2008-04-25",4954.2900390625,5013.43994140625,4950.89990234375,4978.2099609375,0],["2008-04-28",4989.919921875,5030.759765625,4986.43994140625,5012.75,0],["2008-04-29",4986.1201171875,5013.0498046875,4957.77978515625,4977.10009765625,0],["2008-04-30",4976.56005859375,5006.47998046875,4935.10009765625,4996.5400390625,0],["2008-05-02",5057.52001953125,5099.39013671875,5028.56982421875,5069.7099609375,0],["2008-05-05",5062.7001953125,5078.72021484375,5048.240234375,5063.35986328125,0],["2008-05-06",5052.7099609375,5067.83984375,5011.1201171875,5040.919921875,0],["2008-05-07",5058.77978515625,5100.10009765625,5041.56982421875,5075.31005859375,0],["2008-05-08",5029.02001953125,5066.8701171875,5025.2099609375,5055.580078125,0],["2008-05-09",5001.0,5004.580078125,4925.0498046875,4960.56005859375,0],["2008-05-12",4975.08984375,5011.27001953125,4954.669921875,4976.2099609375,0],["2008-05-13",5001.97998046875,5017.27978515625,4951.3701171875,4998.669921875,0],["2008-05-14",5036.669921875,5067.97021484375,4992.14013671875,5055.240234375,0],["2008-05-15",5045.68017578125,5060.27978515625,5020.39013671875,5057.509765625,0],["2008-05-16",5090.75,5120.91015625,5058.7900390625,5078.0400390625,0],["2008-05-19",5090.52978515625,5142.10009765625,5076.1201171875,5142.10009765625,0],["2008-05-20",5091.4501953125,5104.740234375,5041.22021484375,5054.8798828125,0],["2008-05-21",5065.27978515625,5080.72998046875,5003.08984375,5027.5498046875,0],["2008-05-22",4977.85009765625,5047.91015625,4975.0400390625,5028.740234375,0],["2008-05-23",5020.60009765625,5021.06982421875,4933.77001953125,4933.77001953125,0],["2008-05-26",4910.52978515625,4950.759765625,4910.52978515625,4937.83984375,0],["2008-05-27",4956.72021484375,4959.509765625,4893.85986328125,4906.56005859375,0],["2008-05-28",4923.77978515625,5006.16015625,4914.18017578125,4971.10986328125,0],["2008-05-29",4988.330078125,5006.47021484375,4952.16015625,4975.89990234375,0],["2008-05-30",4989.60986328125,5028.7998046875,4986.39013671875,5014.27978515625,0],["2008-06-02",5008.93994140625,5012.009765625,4925.08984375,4935.2099609375,0],["2008-06-03",4914.22998046875,4987.759765625,4914.22998046875,4983.7099609375,0],["2008-06-04",4966.27978515625,4966.27978515625,4867.08984375,4915.06982421875,0],["2008-06-05",4915.72021484375,4944.4501953125,4880.35009765625,4907.06005859375,0],["2008-06-06",4936.89013671875,4969.02978515625,4793.72021484375,4795.31982421875,0],["2008-06-09",4779.43017578125,4821.27001953125,4775.259765625,4799.3798828125,0],["2008-06-10",4764.41015625,4793.3701171875,4732.56982421875,4761.080078125,0],["2008-06-11",4777.47998046875,4796.93017578125,4659.52001953125,4660.91015625,0],["2008-06-12",4667.7099609375,4694.7099609375,4646.14990234375,4672.2998046875,0],["2008-06-13",4665.43994140625,4689.41015625,4614.5400390625,4682.2998046875,0],["2008-06-16",4686.68017578125,4690.72998046875,4618.490234375,4657.740234375,0],["2008-06-17",4673.1298828125,4723.25,4673.1298828125,4686.330078125,0],["2008-06-18",4668.43017578125,4676.6298828125,4597.22021484375,4618.75,0],["2008-06-19",4590.97998046875,4631.64013671875,4590.97998046875,4591.39013671875,0],["2008-06-20",4612.990234375,4617.02978515625,4475.1298828125,4509.27001953125,0],["2008-06-23",4497.2998046875,4538.5400390625,4489.8701171875,4511.3701171875,0],["2008-06-24",4514.39990234375,4533.39990234375,4426.259765625,4473.759765625,0],["2008-06-25",4489.7001953125,4537.16015625,4489.7001953125,4536.2900390625,0],["2008-06-26",4490.6201171875,4505.97998046875,4426.18994140625,4426.18994140625,0],["2008-06-27",4408.330078125,4433.22021484375,4348.31005859375,4397.31982421875,0],["2008-06-30",4404.490234375,4439.77978515625,4354.8701171875,4434.85009765625,0],["2008-07-01",4410.7900390625,4415.85986328125,4307.08984375,4341.2099609375,0],["2008-07-02",4349.990234375,4378.16015625,4296.47998046875,4296.47998046875,0],["2008-07-03",4241.7001953125,4358.02001953125,4224.1298828125,4343.990234375,0],["2008-07-04",4358.25,4358.60009765625,4266.0,4266.0,0],["2008-07-07",4305.2900390625,4350.93994140625,4271.0,4342.58984375,0],["2008-07-08",4254.8701171875,4292.41015625,4224.080078125,4275.60986328125,0],["2008-07-09",4323.52978515625,4342.6298828125,4301.47998046875,4339.66015625,0],["2008-07-10",4261.64990234375,4293.1201171875,4209.64013671875,4231.56005859375,0],["2008-07-11",4250.4599609375,4260.81005859375,4100.64013671875,4100.64013671875,0],["2008-07-14",4148.10009765625,4189.22021484375,4135.14990234375,4142.52978515625,0],["2008-07-15",4088.360107421875,4110.27001953125,4024.840087890625,4061.14990234375,0],["2008-07-16",4070.010009765625,4116.27978515625,4002.8701171875,4112.4501953125,0],["2008-07-17",4174.43017578125,4260.9501953125,4159.02001953125,4225.990234375,0],["2008-07-18",4186.64990234375,4299.35986328125,4177.7998046875,4299.35986328125,0],["2008-07-21",4310.16015625,4362.06005859375,4261.97998046875,4327.14013671875,0],["2008-07-22",4286.81982421875,4332.990234375,4259.2900390625,4327.259765625,0],["2008-07-23",4389.81982421875,4419.47998046875,4367.27001953125,4408.740234375,0],["2008-07-24",4434.8701171875,4440.89013671875,4328.52001953125,4347.990234375,0],["2008-07-25",4303.27001953125,4398.1298828125,4299.35986328125,4377.18017578125,0],["2008-07-28",4367.5,4367.5,4316.60986328125,4324.4501953125,0],["2008-07-29",4280.93017578125,4346.1201171875,4256.35986328125,4320.490234375,0],["2008-07-30",4384.7998046875,4424.009765625,4346.81982421875,4400.5498046875,0],["2008-07-31",4415.7900390625,4448.0498046875,4365.259765625,4392.35986328125,0],["2008-08-01",4345.009765625,4378.83984375,4297.080078125,4314.33984375,0],["2008-08-04",4306.85009765625,4332.14990234375,4267.2900390625,4280.6298828125,0],["2008-08-05",4301.43994140625,4390.93017578125,4282.39013671875,4386.35009765625,0],["2008-08-06",4423.93994140625,4454.02001953125,4395.81982421875,4448.330078125,0],["2008-08-07",4434.6298828125,4514.169921875,4432.2998046875,4457.43017578125,0],["2008-08-08",4432.009765625,4496.41015625,4415.75,4491.85009765625,0],["2008-08-11",4500.2998046875,4538.490234375,4486.10986328125,4538.490234375,0],["2008-08-12",4521.3701171875,4552.259765625,4494.10009765625,4518.47998046875,0],["2008-08-13",4492.27978515625,4500.0,4397.6201171875,4402.97021484375,0],["2008-08-14",4439.47998046875,4467.27978515625,4383.47998046875,4420.91015625,0],["2008-08-15",4445.81982421875,4495.85986328125,4421.3701171875,4453.6201171875,0],["2008-08-18",4435.91015625,4501.3798828125,4405.06982421875,4448.83984375,0],["2008-08-19",4402.97998046875,4402.97998046875,4329.93994140625,4332.7900390625,0],["2008-08-20",4355.5498046875,4377.5,4327.22021484375,4365.8701171875,0],["2008-08-21",4336.0498046875,4341.7900390625,4294.93994140625,4304.60986328125,0],["2008-08-22",4322.64013671875,4404.77001953125,4306.10986328125,4400.4501953125,0],["2008-08-25",4383.240234375,4392.5,4350.830078125,4355.8701171875,0],["2008-08-26",4330.6201171875,4383.7998046875,4296.240234375,4368.5498046875,0],["2008-08-27",4371.14990234375,4390.330078125,4309.7900390625,4373.080078125,0],["2008-08-28",4369.830078125,4479.72998046875,4339.60986328125,4461.490234375,0],["2008-08-29",4474.02001953125,4508.669921875,4456.22998046875,4482.60009765625,0],["2008-09-01",4455.58984375,4491.52001953125,4436.68017578125,4472.1298828125,0],["2008-09-02",4465.33984375,4558.56005859375,4444.10986328125,4539.06982421875,0],["2008-09-03",4502.02978515625,4511.68994140625,4447.1298828125,4447.1298828125,0],["2008-09-04",4444.47021484375,4457.2998046875,4302.0400390625,4304.009765625,0],["2008-09-05",4271.5,4288.31005859375,4181.60986328125,4196.66015625,0],["2008-09-08",4355.52001953125,4408.81982421875,4289.509765625,4340.18017578125,0],["2008-09-09",4335.02001953125,4386.77978515625,4275.10009765625,4293.33984375,0],["2008-09-10",4297.08984375,4315.22998046875,4239.08984375,4283.66015625,0],["2008-09-11",4275.169921875,4286.830078125,4192.919921875,4249.06982421875,0],["2008-09-12",4315.419921875,4333.02978515625,4256.72998046875,4332.66015625,0],["2008-09-15",4184.52001953125,4232.81982421875,4075.5400390625,4168.97021484375,0],["2008-09-16",4098.47998046875,4158.35986328125,4027.43994140625,4087.39990234375,0],["2008-09-17",4159.47021484375,4160.259765625,3990.860107421875,4000.110107421875,0],["2008-09-18",3981.4599609375,4077.969970703125,3926.820068359375,3957.860107421875,0],["2008-09-19",4226.47998046875,4324.8701171875,4090.169921875,4324.8701171875,0],["2008-09-22",4331.169921875,4356.669921875,4223.509765625,4223.509765625,0],["2008-09-23",4197.22021484375,4205.5,4114.490234375,4139.81982421875,0],["2008-09-24",4160.669921875,4169.169921875,4097.35009765625,4114.5400390625,0],["2008-09-25",4112.669921875,4231.83984375,4111.27001953125,4226.81005859375,0],["2008-09-26",4164.91015625,4201.509765625,4106.75,4163.3798828125,0],["2008-09-29",4160.83984375,4160.83984375,3953.47998046875,3953.47998046875,0],["2008-09-30",3850.739990234375,4043.330078125,3844.6298828125,4032.10009765625,0],["2008-10-01",4071.389892578125,4071.389892578125,3998.489990234375,4054.5400390625,0],["2008-10-02",4063.260009765625,4112.240234375,3962.739990234375,3963.280029296875,0],["2008-10-03",3977.14990234375,4110.64990234375,3934.030029296875,4080.75,0],["2008-10-06",3887.139892578125,3911.489990234375,3679.6298828125,3711.97998046875,0],["2008-10-07",3827.739990234375,3856.97998046875,3689.260009765625,3732.219970703125,0],["2008-10-08",3561.10009765625,3759.360107421875,3426.85009765625,3496.889892578125,0],["2008-10-09",3567.760009765625,3612.3701171875,3389.699951171875,3442.699951171875,0],["2008-10-10",3164.919921875,3280.0400390625,3047.85009765625,3176.489990234375,0],["2008-10-13",3379.530029296875,3531.5,3290.409912109375,3531.5,0],["2008-10-14",3680.52001953125,3766.8798828125,3555.989990234375,3628.52001953125,0],["2008-10-15",3616.469970703125,3616.469970703125,3346.77001953125,3381.070068359375,0],["2008-10-16",3215.2099609375,3354.389892578125,3115.889892578125,3181.0,0],["2008-10-17",3349.389892578125,3349.820068359375,3179.3798828125,3329.919921875,0],["2008-10-20",3413.830078125,3448.510009765625,3356.090087890625,3448.510009765625,0],["2008-10-21",3536.800048828125,3545.530029296875,3436.449951171875,3475.39990234375,0],["2008-10-22",3380.010009765625,3418.300048828125,3291.7099609375,3298.179931640625,0],["2008-10-23",3311.1201171875,3343.580078125,3182.030029296875,3310.8701171875,0],["2008-10-24",3152.06005859375,3193.7900390625,2959.2900390625,3193.7900390625,0],["2008-10-27",3035.3701171875,3128.239990234375,2976.39990234375,3067.35009765625,0],["2008-10-28",3159.5,3176.110107421875,2996.159912109375,3114.919921875,0],["2008-10-29",3297.14990234375,3402.570068359375,3269.06005859375,3402.570068359375,0],["2008-10-30",3489.35009765625,3489.35009765625,3327.949951171875,3407.820068359375,0],["2008-10-31",3388.7900390625,3487.070068359375,3319.35009765625,3487.070068359375,0],["2008-11-03",3513.1201171875,3527.969970703125,3459.840087890625,3527.969970703125,0],["2008-11-04",3545.10009765625,3691.090087890625,3519.090087890625,3691.090087890625,0],["2008-11-05",3667.85009765625,3675.360107421875,3569.300048828125,3618.110107421875,0],["2008-11-06",3504.3798828125,3574.949951171875,3377.679931640625,3387.25,0],["2008-11-07",3393.389892578125,3509.919921875,3351.219970703125,3469.1201171875,0],["2008-11-10",3558.64990234375,3612.280029296875,3489.719970703125,3505.75,0],["2008-11-11",3453.64990234375,3460.1298828125,3328.31005859375,3336.409912109375,0],["2008-11-12",3407.360107421875,3410.090087890625,3207.89990234375,3233.9599609375,0],["2008-11-13",3196.030029296875,3293.97998046875,3183.64990234375,3269.4599609375,0],["2008-11-14",3370.860107421875,3378.929931640625,3269.56005859375,3291.469970703125,0],["2008-11-17",3283.570068359375,3309.6201171875,3166.7900390625,3182.030029296875,0],["2008-11-18",3194.159912109375,3227.75,3103.5400390625,3217.39990234375,0],["2008-11-19",3215.510009765625,3215.510009765625,3085.139892578125,3087.889892578125,0],["2008-11-20",3000.139892578125,3037.360107421875,2909.340087890625,2980.419921875,0],["2008-11-21",3005.18994140625,3041.110107421875,2838.5,2881.260009765625,0],["2008-11-24",2959.52001953125,3172.110107421875,2931.489990234375,3172.110107421875,0],["2008-11-25",3126.3798828125,3274.7099609375,3104.360107421875,3209.56005859375,0],["2008-11-26",3183.699951171875,3213.159912109375,3095.06005859375,3169.85009765625,0],["2008-11-27",3223.39990234375,3254.760009765625,3205.25,3250.389892578125,0],["2008-11-28",3239.3798828125,3262.679931640625,3177.300048828125,3262.679931640625,0],["2008-12-01",3261.330078125,3272.090087890625,3071.989990234375,3080.429931640625,0],["2008-12-02",3029.85009765625,3160.300048828125,3011.800048828125,3152.89990234375,0],["2008-12-03",3147.419921875,3183.5,3056.030029296875,3166.64990234375,0],["2008-12-04",3160.39990234375,3257.14990234375,3109.159912109375,3161.159912109375,0],["2008-12-05",3118.739990234375,3128.429931640625,2956.75,2988.010009765625,0],["2008-12-08",3190.5,3253.27001953125,3154.030029296875,3247.47998046875,0],["2008-12-09",3211.14990234375,3342.840087890625,3198.510009765625,3297.800048828125,0],["2008-12-10",3310.06005859375,3331.300048828125,3261.56005859375,3320.31005859375,0],["2008-12-11",3309.0,3342.719970703125,3263.14990234375,3306.1298828125,0],["2008-12-12",3172.18994140625,3242.3701171875,3114.77001953125,3213.60009765625,0],["2008-12-15",3258.25,3269.110107421875,3171.64990234375,3185.659912109375,0],["2008-12-16",3186.429931640625,3251.659912109375,3176.699951171875,3251.659912109375,0],["2008-12-17",3281.820068359375,3305.02001953125,3187.719970703125,3241.919921875,0],["2008-12-18",3246.860107421875,3260.010009765625,3196.909912109375,3234.14990234375,0],["2008-12-19",3190.14990234375,3248.919921875,3146.820068359375,3225.89990234375,0],["2008-12-22",3201.659912109375,3209.35009765625,3151.360107421875,3151.360107421875,0],["2008-12-23",3154.39990234375,3188.419921875,3128.409912109375,3128.409912109375,0],["2008-12-24",3111.02001953125,3150.22998046875,3094.68994140625,3116.2099609375,0],["2008-12-29",3139.239990234375,3169.25,3105.070068359375,3130.719970703125,0],["2008-12-30",3160.429931640625,3217.1298828125,3151.030029296875,3217.1298828125,0],["2008-12-31",3242.300048828125,3264.5,3217.969970703125,3217.969970703125,0],["2009-01-02",3240.75,3349.68994140625,3219.550048828125,3349.68994140625,0],["2009-01-05",3381.280029296875,3382.85009765625,3323.1201171875,3359.919921875,0],["2009-01-06",3372.780029296875,3426.0400390625,3339.2900390625,3396.219970703125,0],["2009-01-07",3378.989990234375,3403.330078125,3316.60009765625,3346.090087890625,0],["2009-01-08",3308.639892578125,3346.280029296875,3269.800048828125,3324.330078125,0],["2009-01-09",3337.840087890625,3368.300048828125,3271.030029296875,3299.5,0],["2009-01-12",3287.580078125,3305.4599609375,3236.469970703125,3246.1201171875,0],["2009-01-13",3232.25,3234.52001953125,3154.2900390625,3197.889892578125,0],["2009-01-14",3216.8798828125,3219.3701171875,3018.06005859375,3052.0,0],["2009-01-15",3056.949951171875,3071.550048828125,2962.56005859375,2995.8798828125,0],["2009-01-16",3059.2099609375,3107.85009765625,3009.5,3016.75,0],["2009-01-19",3069.919921875,3083.389892578125,2949.639892578125,2989.68994140625,0],["2009-01-20",2984.81005859375,3031.550048828125,2912.530029296875,2925.280029296875,0],["2009-01-21",2885.090087890625,2947.64990234375,2841.8701171875,2905.570068359375,0],["2009-01-22",2964.659912109375,2981.10009765625,2864.739990234375,2869.6201171875,0],["2009-01-23",2869.22998046875,2885.6201171875,2770.090087890625,2849.139892578125,0],["2009-01-26",2838.739990234375,2968.110107421875,2834.5400390625,2955.3701171875,0],["2009-01-27",2970.449951171875,2970.949951171875,2907.639892578125,2954.530029296875,0],["2009-01-28",2998.35009765625,3085.68994140625,2989.679931640625,3076.010009765625,0],["2009-01-29",3054.14990234375,3064.139892578125,2986.010009765625,3009.75,0],["2009-01-30",2999.4599609375,3028.090087890625,2949.389892578125,2973.919921875,0],["2009-02-02",2929.18994140625,2940.6298828125,2867.679931640625,2930.050048828125,0],["2009-02-03",2951.31005859375,2989.169921875,2899.219970703125,2982.389892578125,0],["2009-02-04",3007.9599609375,3097.72998046875,2988.449951171875,3068.989990234375,0],["2009-02-05",3011.1298828125,3069.110107421875,2976.590087890625,3066.2900390625,0],["2009-02-06",3090.080078125,3146.68994140625,3056.919921875,3122.7900390625,0],["2009-02-09",3110.60009765625,3146.1298828125,3089.77001953125,3134.8701171875,0],["2009-02-10",3102.300048828125,3124.050048828125,3020.75,3020.75,0],["2009-02-11",2995.75,3034.010009765625,2986.2099609375,3027.719970703125,0],["2009-02-12",3010.47998046875,3012.06005859375,2932.409912109375,2964.340087890625,0],["2009-02-13",3012.179931640625,3044.72998046875,2986.280029296875,2997.860107421875,0],["2009-02-16",2977.169921875,2994.409912109375,2960.77001953125,2962.219970703125,0],["2009-02-17",2933.360107421875,2935.7900390625,2854.760009765625,2875.22998046875,0],["2009-02-18",2895.2900390625,2898.340087890625,2825.47998046875,2874.070068359375,0],["2009-02-19",2893.050048828125,2913.10009765625,2861.14990234375,2872.60009765625,0],["2009-02-20",2817.469970703125,2830.330078125,2750.550048828125,2750.550048828125,0],["2009-02-23",2805.669921875,2810.909912109375,2719.300048828125,2727.8701171875,0],["2009-02-24",2700.419921875,2733.8701171875,2669.5,2708.050048828125,0],["2009-02-25",2760.1201171875,2760.1201171875,2662.72998046875,2696.919921875,0],["2009-02-26",2735.840087890625,2769.570068359375,2694.77001953125,2744.840087890625,0],["2009-02-27",2709.56005859375,2714.510009765625,2644.18994140625,2702.47998046875,0],["2009-03-02",2632.919921875,2639.2099609375,2581.4599609375,2581.4599609375,0],["2009-03-03",2591.110107421875,2616.760009765625,2552.31005859375,2554.550048828125,0],["2009-03-04",2595.889892578125,2675.679931640625,2575.39990234375,2675.679931640625,0],["2009-03-05",2657.820068359375,2664.18994140625,2569.6298828125,2569.6298828125,0],["2009-03-06",2566.300048828125,2597.75,2521.4599609375,2534.449951171875,0],["2009-03-09",2552.989990234375,2552.989990234375,2465.4599609375,2519.2900390625,0],["2009-03-10",2519.429931640625,2673.030029296875,2510.239990234375,2663.679931640625,0],["2009-03-11",2656.93994140625,2734.699951171875,2617.43994140625,2674.199951171875,0],["2009-03-12",2640.43994140625,2697.429931640625,2594.72998046875,2694.25,0],["2009-03-13",2744.409912109375,2771.719970703125,2694.590087890625,2705.6298828125,0],["2009-03-16",2761.5400390625,2791.659912109375,2747.2900390625,2791.659912109375,0],["2009-03-17",2764.02001953125,2782.169921875,2722.18994140625,2767.280029296875,0],["2009-03-18",2805.139892578125,2813.929931640625,2720.43994140625,2760.340087890625,0],["2009-03-19",2784.929931640625,2833.2099609375,2760.669921875,2776.989990234375,0],["2009-03-20",2748.72998046875,2798.0400390625,2724.56005859375,2791.139892578125,0],["2009-03-23",2845.77001953125,2873.989990234375,2801.93994140625,2869.570068359375,0],["2009-03-24",2915.110107421875,2916.669921875,2840.9599609375,2874.389892578125,0],["2009-03-25",2853.760009765625,2918.22998046875,2844.800048828125,2893.449951171875,0],["2009-03-26",2899.929931640625,2906.47998046875,2856.889892578125,2892.070068359375,0],["2009-03-27",2890.419921875,2902.0,2823.989990234375,2840.6201171875,0],["2009-03-30",2788.3701171875,2794.780029296875,2719.340087890625,2719.340087890625,0],["2009-03-31",2746.39990234375,2807.9599609375,2734.68994140625,2807.340087890625,0],["2009-04-01",2792.590087890625,2841.3798828125,2741.27001953125,2839.610107421875,0],["2009-04-02",2896.669921875,3000.97998046875,2896.669921875,2992.06005859375,0],["2009-04-03",2972.8701171875,3019.02001953125,2947.989990234375,2958.739990234375,0],["2009-04-06",2993.080078125,3018.360107421875,2905.1201171875,2929.75,0],["2009-04-07",2936.159912109375,2950.360107421875,2876.02001953125,2902.31005859375,0],["2009-04-08",2855.219970703125,2936.820068359375,2847.9599609375,2921.06005859375,0],["2009-04-09",2949.949951171875,2990.6298828125,2923.409912109375,2974.179931640625,0],["2009-04-14",2994.449951171875,3028.360107421875,2960.820068359375,3000.219970703125,0],["2009-04-15",2963.77001953125,3003.0,2956.449951171875,2985.739990234375,0],["2009-04-16",3006.89990234375,3054.139892578125,2977.830078125,3038.179931640625,0],["2009-04-17",3048.639892578125,3102.0400390625,3029.610107421875,3091.9599609375,0],["2009-04-20",3081.14990234375,3082.56005859375,2958.530029296875,2969.39990234375,0],["2009-04-21",2963.989990234375,3003.340087890625,2898.52001953125,2973.93994140625,0],["2009-04-22",2974.570068359375,3026.330078125,2935.179931640625,3025.239990234375,0],["2009-04-23",2996.10009765625,3056.639892578125,2983.989990234375,3008.6201171875,0],["2009-04-24",3022.159912109375,3102.85009765625,3016.949951171875,3102.85009765625,0],["2009-04-27",3043.300048828125,3109.510009765625,3040.449951171875,3102.429931640625,0],["2009-04-28",3044.64990234375,3085.43994140625,3016.06005859375,3051.02001953125,0],["2009-04-29",3073.35009765625,3125.169921875,3062.889892578125,3116.93994140625,0],["2009-04-30",3142.419921875,3194.25,3141.360107421875,3159.85009765625,0],["2009-05-04",3180.260009765625,3241.340087890625,3168.25,3237.969970703125,0],["2009-05-05",3243.6201171875,3260.6201171875,3209.8701171875,3225.0,0],["2009-05-06",3220.7900390625,3308.639892578125,3205.72998046875,3283.510009765625,0],["2009-05-07",3309.75,3355.949951171875,3244.27001953125,3251.52001953125,0],["2009-05-08",3281.64990234375,3345.4599609375,3279.159912109375,3312.590087890625,0],["2009-05-11",3312.64990234375,3312.64990234375,3224.5400390625,3248.669921875,0],["2009-05-12",3209.469970703125,3270.610107421875,3209.469970703125,3231.10009765625,0],["2009-05-13",3241.25,3254.830078125,3152.530029296875,3152.89990234375,0],["2009-05-14",3136.31005859375,3167.1298828125,3118.06005859375,3156.2900390625,0],["2009-05-15",3179.2900390625,3190.739990234375,3134.89990234375,3169.050048828125,0],["2009-05-18",3135.1201171875,3245.389892578125,3115.27001953125,3245.389892578125,0],["2009-05-19",3264.300048828125,3294.68994140625,3246.080078125,3274.9599609375,0],["2009-05-20",3262.360107421875,3320.330078125,3258.580078125,3303.3701171875,0],["2009-05-21",3261.320068359375,3266.469970703125,3208.81005859375,3217.409912109375,0],["2009-05-22",3233.820068359375,3260.6298828125,3199.800048828125,3227.969970703125,0],["2009-05-25",3235.219970703125,3249.010009765625,3168.219970703125,3236.159912109375,0],["2009-05-26",3215.9599609375,3277.22998046875,3170.56005859375,3270.090087890625,0],["2009-05-27",3281.919921875,3301.77001953125,3267.10009765625,3294.860107421875,0],["2009-05-28",3250.050048828125,3293.610107421875,3231.610107421875,3263.699951171875,0],["2009-05-29",3306.429931640625,3317.580078125,3267.889892578125,3277.64990234375,0],["2009-06-01",3339.3798828125,3384.080078125,3331.610107421875,3379.489990234375,0],["2009-06-02",3346.56005859375,3399.590087890625,3342.280029296875,3378.0400390625,0],["2009-06-03",3387.8798828125,3387.8798828125,3288.989990234375,3309.64990234375,0],["2009-06-04",3316.909912109375,3351.639892578125,3308.489990234375,3312.030029296875,0],["2009-06-05",3338.72998046875,3389.81005859375,3318.030029296875,3339.050048828125,0],["2009-06-08",3327.56005859375,3330.85009765625,3275.699951171875,3289.659912109375,0],["2009-06-09",3314.659912109375,3332.35009765625,3284.139892578125,3296.72998046875,0],["2009-06-10",3338.760009765625,3370.8701171875,3303.0400390625,3315.27001953125,0],["2009-06-11",3301.06005859375,3343.06005859375,3294.340087890625,3334.93994140625,0],["2009-06-12",3331.110107421875,3340.5,3310.52001953125,3326.139892578125,0],["2009-06-15",3308.570068359375,3308.570068359375,3213.320068359375,3219.580078125,0],["2009-06-16",3224.280029296875,3247.760009765625,3209.81005859375,3213.949951171875,0],["2009-06-17",3202.360107421875,3211.1201171875,3136.909912109375,3161.139892578125,0],["2009-06-18",3172.8798828125,3207.080078125,3139.409912109375,3194.06005859375,0],["2009-06-19",3195.85009765625,3243.9599609375,3183.860107421875,3221.27001953125,0],["2009-06-22",3221.159912109375,3224.419921875,3123.10009765625,3123.25,0],["2009-06-23",3097.389892578125,3143.530029296875,3097.389892578125,3116.820068359375,0],["2009-06-24",3136.77001953125,3196.969970703125,3104.840087890625,3184.760009765625,0],["2009-06-25",3178.719970703125,3186.239990234375,3110.35009765625,3163.10009765625,0],["2009-06-26",3181.139892578125,3204.010009765625,3112.6201171875,3129.72998046875,0],["2009-06-29",3122.5400390625,3205.360107421875,3120.9599609375,3193.679931640625,0],["2009-06-30",3207.969970703125,3207.969970703125,3124.719970703125,3140.43994140625,0],["2009-07-01",3163.530029296875,3233.60009765625,3161.830078125,3217.0,0],["2009-07-02",3200.75,3200.75,3116.409912109375,3116.409912109375,0],["2009-07-03",3126.7099609375,3132.72998046875,3092.179931640625,3119.510009765625,0],["2009-07-06",3089.199951171875,3103.219970703125,3059.06005859375,3082.159912109375,0],["2009-07-07",3098.280029296875,3112.949951171875,3044.7099609375,3048.570068359375,0],["2009-07-08",3031.860107421875,3048.840087890625,3000.280029296875,3009.7099609375,0],["2009-07-09",3027.3798828125,3059.090087890625,3013.27001953125,3025.93994140625,0],["2009-07-10",3010.530029296875,3022.580078125,2976.81005859375,2983.10009765625,0],["2009-07-13",2974.330078125,3052.080078125,2957.830078125,3052.080078125,0],["2009-07-14",3066.97998046875,3093.919921875,3045.340087890625,3081.8701171875,0],["2009-07-15",3104.949951171875,3171.27001953125,3102.35009765625,3171.27001953125,0],["2009-07-16",3168.469970703125,3227.820068359375,3157.260009765625,3199.679931640625,0],["2009-07-17",3221.860107421875,3235.820068359375,3206.949951171875,3218.4599609375,0],["2009-07-20",3252.14990234375,3279.10009765625,3233.93994140625,3270.93994140625,0],["2009-07-21",3276.969970703125,3330.280029296875,3265.6298828125,3302.889892578125,0],["2009-07-22",3308.989990234375,3308.989990234375,3267.64990234375,3305.070068359375,0],["2009-07-23",3315.5400390625,3380.159912109375,3280.679931640625,3373.719970703125,0],["2009-07-24",3357.669921875,3408.280029296875,3346.909912109375,3366.449951171875,0],["2009-07-27",3405.159912109375,3406.39990234375,3350.3701171875,3372.360107421875,0],["2009-07-28",3374.929931640625,3400.570068359375,3327.449951171875,3330.969970703125,0],["2009-07-29",3322.2099609375,3394.679931640625,3322.2099609375,3365.6201171875,0],["2009-07-30",3397.389892578125,3455.510009765625,3373.080078125,3435.489990234375,0],["2009-07-31",3423.860107421875,3447.14990234375,3408.0,3426.27001953125,0],["2009-08-03",3427.449951171875,3505.840087890625,3417.820068359375,3477.800048828125,0],["2009-08-04",3481.489990234375,3482.330078125,3441.429931640625,3476.3701171875,0],["2009-08-05",3475.699951171875,3507.889892578125,3443.93994140625,3458.530029296875,0],["2009-08-06",3483.139892578125,3507.830078125,3458.300048828125,3477.830078125,0],["2009-08-07",3467.719970703125,3539.31005859375,3437.0,3521.139892578125,0],["2009-08-10",3504.989990234375,3509.9599609375,3482.840087890625,3504.5400390625,0],["2009-08-11",3511.760009765625,3528.2099609375,3444.52001953125,3456.179931640625,0],["2009-08-12",3455.8701171875,3511.760009765625,3435.8701171875,3507.239990234375,0],["2009-08-13",3511.18994140625,3558.469970703125,3503.989990234375,3524.389892578125,0],["2009-08-14",3535.389892578125,3553.81005859375,3480.469970703125,3495.27001953125,0],["2009-08-17",3472.389892578125,3474.330078125,3396.60009765625,3419.68994140625,0],["2009-08-18",3435.75,3450.68994140625,3419.7099609375,3450.68994140625,0],["2009-08-19",3424.93994140625,3467.639892578125,3404.889892578125,3450.340087890625,0],["2009-08-20",3489.2099609375,3516.8798828125,3477.18994140625,3505.320068359375,0],["2009-08-21",3494.25,3623.35009765625,3489.739990234375,3615.81005859375,0],["2009-08-24",3631.419921875,3660.52001953125,3621.050048828125,3652.169921875,0],["2009-08-25",3618.77001953125,3689.199951171875,3614.610107421875,3680.610107421875,0],["2009-08-26",3668.800048828125,3693.820068359375,3657.60009765625,3668.340087890625,0],["2009-08-27",3668.1201171875,3686.070068359375,3634.43994140625,3648.530029296875,0],["2009-08-28",3680.9599609375,3724.340087890625,3667.800048828125,3693.139892578125,0],["2009-08-31",3668.3701171875,3682.590087890625,3647.409912109375,3653.5400390625,0],["2009-09-01",3676.949951171875,3686.080078125,3583.43994140625,3583.43994140625,0],["2009-09-02",3578.699951171875,3581.139892578125,3535.489990234375,3573.1298828125,0],["2009-09-03",3587.39990234375,3593.81005859375,3542.9599609375,3553.510009765625,0],["2009-09-04",3567.469970703125,3603.35009765625,3566.909912109375,3598.760009765625,0],["2009-09-07",3625.530029296875,3659.820068359375,3621.60009765625,3652.830078125,0],["2009-09-08",3662.919921875,3676.8701171875,3642.449951171875,3660.9599609375,0],["2009-09-09",3645.93994140625,3707.68994140625,3643.7099609375,3707.68994140625,0],["2009-09-10",3725.760009765625,3731.919921875,3679.2099609375,3705.8701171875,0],["2009-09-11",3722.969970703125,3751.43994140625,3722.52001953125,3734.889892578125,0],["2009-09-14",3694.68994140625,3733.14990234375,3674.219970703125,3730.610107421875,0],["2009-09-15",3743.4599609375,3766.280029296875,3724.3798828125,3752.2099609375,0],["2009-09-16",3771.610107421875,3821.239990234375,3767.159912109375,3813.7900390625,0],["2009-09-17",3844.18994140625,3844.449951171875,3810.02001953125,3835.27001953125,0],["2009-09-18",3816.570068359375,3853.969970703125,3812.7099609375,3827.840087890625,0],["2009-09-21",3827.449951171875,3833.080078125,3787.52001953125,3812.159912109375,0],["2009-09-22",3827.330078125,3856.669921875,3815.159912109375,3823.52001953125,0],["2009-09-23",3822.60009765625,3849.27001953125,3807.1298828125,3821.7900390625,0],["2009-09-24",3808.889892578125,3849.93994140625,3751.75,3758.360107421875,0],["2009-09-25",3760.75,3768.52001953125,3731.989990234375,3739.139892578125,0],["2009-09-28",3727.77001953125,3825.0,3703.080078125,3825.0,0],["2009-09-29",3830.580078125,3845.010009765625,3798.7099609375,3814.10009765625,0],["2009-09-30",3825.169921875,3841.989990234375,3763.35009765625,3795.409912109375,0],["2009-10-01",3802.030029296875,3821.419921875,3720.219970703125,3720.77001953125,0],["2009-10-02",3695.469970703125,3698.7900390625,3627.39990234375,3649.89990234375,0],["2009-10-05",3651.97998046875,3677.3701171875,3629.409912109375,3675.010009765625,0],["2009-10-06",3691.10009765625,3770.2099609375,3678.56005859375,3770.2099609375,0],["2009-10-07",3764.909912109375,3792.030029296875,3748.929931640625,3756.409912109375,0],["2009-10-08",3815.090087890625,3818.27001953125,3778.81005859375,3806.81005859375,0],["2009-10-09",3788.330078125,3822.9599609375,3777.739990234375,3799.610107421875,0],["2009-10-12",3813.3798828125,3859.14990234375,3805.9599609375,3845.800048828125,0],["2009-10-13",3836.669921875,3846.739990234375,3790.659912109375,3801.389892578125,0],["2009-10-14",3846.6298828125,3885.22998046875,3844.18994140625,3882.669921875,0],["2009-10-15",3885.8701171875,3898.219970703125,3862.679931640625,3883.830078125,0],["2009-10-16",3890.659912109375,3907.489990234375,3817.89990234375,3827.60009765625,0],["2009-10-19",3842.5400390625,3892.360107421875,3842.5400390625,3892.360107421875,0],["2009-10-20",3906.489990234375,3913.81005859375,3863.340087890625,3871.449951171875,0],["2009-10-21",3880.8701171875,3888.489990234375,3805.919921875,3873.219970703125,0],["2009-10-22",3823.43994140625,3831.179931640625,3792.47998046875,3820.85009765625,0],["2009-10-23",3856.080078125,3878.43994140625,3807.080078125,3808.239990234375,0],["2009-10-26",3823.820068359375,3838.449951171875,3732.639892578125,3744.449951171875,0],["2009-10-27",3750.590087890625,3772.35009765625,3725.39990234375,3743.949951171875,0],["2009-10-28",3731.5,3734.31005859375,3661.070068359375,3663.780029296875,0],["2009-10-29",3654.89990234375,3721.72998046875,3641.1298828125,3714.02001953125,0],["2009-10-30",3718.68994140625,3727.610107421875,3600.4599609375,3607.68994140625,0],["2009-11-02",3603.639892578125,3665.919921875,3590.72998046875,3639.4599609375,0],["2009-11-03",3602.840087890625,3607.860107421875,3549.64990234375,3584.25,0],["2009-11-04",3616.199951171875,3682.5,3611.969970703125,3670.330078125,0],["2009-11-05",3637.1201171875,3728.760009765625,3617.090087890625,3708.72998046875,0],["2009-11-06",3703.340087890625,3725.89990234375,3658.030029296875,3707.2900390625,0],["2009-11-09",3737.429931640625,3786.47998046875,3737.3701171875,3785.489990234375,0],["2009-11-10",3788.800048828125,3802.89990234375,3775.260009765625,3785.590087890625,0],["2009-11-11",3818.169921875,3843.8798828125,3803.110107421875,3814.389892578125,0],["2009-11-12",3799.949951171875,3843.760009765625,3791.2900390625,3808.070068359375,0],["2009-11-13",3794.6298828125,3810.699951171875,3764.510009765625,3806.010009765625,0],["2009-11-16",3837.239990234375,3868.159912109375,3830.260009765625,3863.159912109375,0],["2009-11-17",3850.280029296875,3859.429931640625,3821.820068359375,3829.06005859375,0],["2009-11-18",3850.27001953125,3862.169921875,3815.0400390625,3828.159912109375,0],["2009-11-19",3818.64990234375,3824.2900390625,3751.0,3760.219970703125,0],["2009-11-20",3772.3701171875,3788.070068359375,3714.419921875,3729.360107421875,0],["2009-11-23",3766.3798828125,3828.68994140625,3765.31005859375,3813.169921875,0],["2009-11-24",3779.570068359375,3818.72998046875,3770.679931640625,3784.6201171875,0],["2009-11-25",3812.3701171875,3827.3798828125,3783.6201171875,3809.159912109375,0],["2009-11-26",3787.719970703125,3792.89990234375,3672.780029296875,3679.22998046875,0],["2009-11-27",3613.280029296875,3748.080078125,3610.81005859375,3721.449951171875,0],["2009-11-30",3732.6298828125,3732.6298828125,3669.27001953125,3680.14990234375,0],["2009-12-01",3720.280029296875,3775.739990234375,3714.780029296875,3775.739990234375,0],["2009-12-02",3774.669921875,3811.60009765625,3764.840087890625,3795.919921875,0],["2009-12-03",3828.610107421875,3841.110107421875,3788.800048828125,3799.110107421875,0],["2009-12-04",3782.659912109375,3876.22998046875,3772.340087890625,3846.6201171875,0],["2009-12-07",3836.050048828125,3853.97998046875,3803.6201171875,3840.050048828125,0],["2009-12-08",3829.110107421875,3854.080078125,3761.860107421875,3785.300048828125,0],["2009-12-09",3776.530029296875,3799.8701171875,3734.7099609375,3757.389892578125,0],["2009-12-10",3756.89990234375,3805.169921875,3753.1201171875,3798.3798828125,0],["2009-12-11",3795.06005859375,3836.8798828125,3795.06005859375,3803.719970703125,0],["2009-12-14",3839.75,3846.75,3811.6201171875,3830.43994140625,0],["2009-12-15",3834.530029296875,3843.1298828125,3793.64990234375,3834.090087890625,0],["2009-12-16",3837.110107421875,3878.199951171875,3836.280029296875,3875.820068359375,0],["2009-12-17",3847.989990234375,3864.050048828125,3820.8798828125,3830.820068359375,0],["2009-12-18",3833.719970703125,3871.0,3794.43994140625,3794.43994140625,0],["2009-12-21",3807.840087890625,3873.8798828125,3802.1298828125,3872.06005859375,0],["2009-12-22",3878.860107421875,3918.669921875,3876.820068359375,3898.3798828125,0],["2009-12-23",3923.31005859375,3930.760009765625,3898.820068359375,3910.75,0],["2009-12-24",3909.429931640625,3922.929931640625,3909.429931640625,3912.72998046875,0],["2009-12-28",3939.659912109375,3951.780029296875,3934.360107421875,3947.14990234375,0],["2009-12-29",3959.030029296875,3976.919921875,3949.969970703125,3959.97998046875,0],["2009-12-30",3953.300048828125,3967.159912109375,3928.199951171875,3935.5,0],["2009-12-31",3952.530029296875,3959.199951171875,3936.330078125,3936.330078125,0],["2010-01-04",3952.2099609375,4013.969970703125,3950.610107421875,4013.969970703125,0],["2010-01-05",4012.429931640625,4028.340087890625,3993.330078125,4012.909912109375,0],["2010-01-06",4014.449951171875,4022.93994140625,3996.800048828125,4017.669921875,0],["2010-01-07",4005.9599609375,4032.239990234375,3983.89990234375,4024.800048828125,0],["2010-01-08",4042.639892578125,4051.409912109375,4013.340087890625,4045.139892578125,0],["2010-01-11",4071.39990234375,4088.179931640625,4039.330078125,4043.090087890625,0],["2010-01-12",4044.18994140625,4049.47998046875,3980.199951171875,4000.050048828125,0],["2010-01-13",3979.93994140625,4007.860107421875,3979.14990234375,4000.860107421875,0],["2010-01-14",4029.199951171875,4029.7099609375,3993.5,4015.77001953125,0],["2010-01-15",4030.93994140625,4044.080078125,3949.89990234375,3954.3798828125,0],["2010-01-18",3971.169921875,3982.7900390625,3954.280029296875,3977.4599609375,0],["2010-01-19",3968.72998046875,4019.8798828125,3930.909912109375,4009.669921875,0],["2010-01-20",3996.360107421875,4013.47998046875,3915.9599609375,3928.949951171875,0],["2010-01-21",3955.780029296875,3966.199951171875,3862.159912109375,3862.159912109375,0],["2010-01-22",3840.06005859375,3859.64990234375,3786.2900390625,3820.780029296875,0],["2010-01-25",3793.6298828125,3833.43994140625,3780.5,3781.85009765625,0],["2010-01-26",3748.030029296875,3807.47998046875,3741.360107421875,3807.0400390625,0],["2010-01-27",3769.659912109375,3793.6298828125,3737.2900390625,3759.800048828125,0],["2010-01-28",3812.18994140625,3812.18994140625,3688.7900390625,3688.7900390625,0],["2010-01-29",3712.02001953125,3768.389892578125,3696.0,3739.4599609375,0],["2010-02-01",3713.169921875,3774.360107421875,3702.010009765625,3762.010009765625,0],["2010-02-02",3766.830078125,3819.070068359375,3737.719970703125,3812.1298828125,0],["2010-02-03",3819.77001953125,3831.3798828125,3784.320068359375,3793.469970703125,0],["2010-02-04",3792.419921875,3806.2099609375,3685.570068359375,3689.25,0],["2010-02-05",3665.909912109375,3673.7099609375,3563.760009765625,3563.760009765625,0],["2010-02-08",3595.3798828125,3616.669921875,3545.909912109375,3607.27001953125,0],["2010-02-09",3598.659912109375,3633.590087890625,3583.5400390625,3612.760009765625,0],["2010-02-10",3638.389892578125,3673.6298828125,3617.719970703125,3635.610107421875,0],["2010-02-11",3659.949951171875,3675.639892578125,3581.860107421875,3616.75,0],["2010-02-12",3647.27001953125,3661.0400390625,3579.39990234375,3599.070068359375,0],["2010-02-15",3621.409912109375,3641.97998046875,3599.6298828125,3609.219970703125,0],["2010-02-16",3641.419921875,3669.0400390625,3602.31005859375,3669.0400390625,0],["2010-02-17",3707.179931640625,3748.659912109375,3700.18994140625,3725.2099609375,0],["2010-02-18",3719.06005859375,3752.050048828125,3711.31005859375,3747.830078125,0],["2010-02-19",3711.860107421875,3772.669921875,3707.18994140625,3769.5400390625,0],["2010-02-22",3780.679931640625,3781.97998046875,3752.8798828125,3756.699951171875,0],["2010-02-23",3780.340087890625,3791.56005859375,3696.489990234375,3707.06005859375,0],["2010-02-24",3713.43994140625,3727.81005859375,3683.81005859375,3715.679931640625,0],["2010-02-25",3694.56005859375,3724.68994140625,3633.81005859375,3640.77001953125,0],["2010-02-26",3680.610107421875,3710.31005859375,3648.340087890625,3708.800048828125,0],["2010-03-01",3739.56005859375,3771.81005859375,3724.840087890625,3769.5400390625,0],["2010-03-02",3770.639892578125,3811.919921875,3763.159912109375,3811.919921875,0],["2010-03-03",3799.330078125,3849.72998046875,3787.9599609375,3842.52001953125,0],["2010-03-04",3813.39990234375,3850.72998046875,3809.719970703125,3828.409912109375,0],["2010-03-05",3845.989990234375,3910.419921875,3838.340087890625,3910.419921875,0],["2010-03-08",3924.219970703125,3924.219970703125,3901.969970703125,3903.5400390625,0],["2010-03-09",3907.72998046875,3919.52001953125,3876.090087890625,3910.010009765625,0],["2010-03-10",3908.389892578125,3950.639892578125,3902.110107421875,3943.550048828125,0],["2010-03-11",3921.260009765625,3946.14990234375,3909.949951171875,3928.949951171875,0],["2010-03-12",3933.969970703125,3956.419921875,3919.070068359375,3927.39990234375,0],["2010-03-15",3921.0,3925.860107421875,3889.1298828125,3890.909912109375,0],["2010-03-16",3914.389892578125,3951.469970703125,3910.81005859375,3938.949951171875,0],["2010-03-17",3954.300048828125,3967.510009765625,3943.169921875,3957.889892578125,0],["2010-03-18",3936.93994140625,3964.780029296875,3923.260009765625,3938.179931640625,0],["2010-03-19",3953.43994140625,3963.530029296875,3906.110107421875,3925.43994140625,0],["2010-03-22",3908.550048828125,3928.0,3868.02001953125,3928.0,0],["2010-03-23",3927.6201171875,3962.199951171875,3926.8701171875,3952.550048828125,0],["2010-03-24",3960.27001953125,3966.9599609375,3907.85009765625,3949.81005859375,0],["2010-03-25",3951.7099609375,4008.699951171875,3950.949951171875,4000.47998046875,0],["2010-03-26",3990.989990234375,4002.919921875,3979.8701171875,3988.929931640625,0],["2010-03-29",4002.1298828125,4017.639892578125,3971.1201171875,4000.659912109375,0],["2010-03-30",4018.199951171875,4028.639892578125,3978.8701171875,3987.409912109375,0],["2010-03-31",3982.14990234375,3998.570068359375,3943.030029296875,3974.010009765625,0],["2010-04-01",3996.530029296875,4041.580078125,3989.830078125,4034.22998046875,0],["2010-04-06",4048.89990234375,4065.070068359375,4026.739990234375,4053.93994140625,0],["2010-04-07",4049.25,4052.030029296875,4020.169921875,4026.969970703125,0],["2010-04-08",4007.3701171875,4012.10009765625,3952.139892578125,3978.4599609375,0],["2010-04-09",4008.429931640625,4050.5400390625,4008.199951171875,4050.5400390625,0],["2010-04-12",4078.3798828125,4082.110107421875,4032.0400390625,4050.5,0],["2010-04-13",4038.72998046875,4058.10009765625,4020.7099609375,4031.989990234375,0],["2010-04-14",4051.64990234375,4074.2900390625,4046.610107421875,4057.699951171875,0],["2010-04-15",4069.300048828125,4084.68994140625,4036.89990234375,4065.64990234375,0],["2010-04-16",4044.889892578125,4086.0,3976.419921875,3986.6298828125,0],["2010-04-19",3964.530029296875,3987.050048828125,3949.080078125,3970.469970703125,0],["2010-04-20",3987.75,4030.0400390625,3970.6298828125,4026.64990234375,0],["2010-04-21",4037.389892578125,4037.389892578125,3976.949951171875,3977.669921875,0],["2010-04-22",3969.5,4007.300048828125,3907.429931640625,3924.64990234375,0],["2010-04-23",3921.8701171875,3968.5,3907.18994140625,3951.300048828125,0],["2010-04-26",3995.260009765625,4017.530029296875,3978.31005859375,3997.389892578125,0],["2010-04-27",3988.8701171875,3995.9599609375,3844.60009765625,3844.60009765625,0],["2010-04-28",3815.389892578125,3848.14990234375,3749.530029296875,3787.0,0],["2010-04-29",3796.43994140625,3857.639892578125,3775.340087890625,3840.6201171875,0],["2010-04-30",3829.639892578125,3857.080078125,3783.949951171875,3816.989990234375,0],["2010-05-03",3796.7900390625,3847.2099609375,3771.9599609375,3828.4599609375,0],["2010-05-04",3827.050048828125,3836.169921875,3678.889892578125,3689.2900390625,0],["2010-05-05",3688.14990234375,3705.080078125,3613.570068359375,3636.030029296875,0],["2010-05-06",3583.75,3667.889892578125,3541.820068359375,3556.110107421875,0],["2010-05-07",3454.60009765625,3538.860107421875,3349.9599609375,3392.590087890625,0],["2010-05-10",3605.840087890625,3720.2900390625,3461.9599609375,3720.2900390625,0],["2010-05-11",3655.239990234375,3700.2900390625,3623.219970703125,3693.199951171875,0],["2010-05-12",3665.77001953125,3763.070068359375,3639.340087890625,3733.8701171875,0],["2010-05-13",3774.10009765625,3774.10009765625,3702.739990234375,3731.5400390625,0],["2010-05-14",3706.77001953125,3711.1201171875,3543.739990234375,3560.360107421875,0],["2010-05-17",3526.8701171875,3594.93994140625,3515.39990234375,3543.550048828125,0],["2010-05-18",3601.3798828125,3640.06005859375,3576.27001953125,3617.320068359375,0],["2010-05-19",3557.35009765625,3576.139892578125,3485.889892578125,3511.669921875,0],["2010-05-20",3522.4599609375,3555.639892578125,3362.169921875,3432.52001953125,0],["2010-05-21",3433.18994140625,3458.669921875,3341.760009765625,3430.739990234375,0],["2010-05-24",3460.489990234375,3477.860107421875,3399.580078125,3430.929931640625,0],["2010-05-25",3326.5400390625,3348.639892578125,3287.570068359375,3331.2900390625,0],["2010-05-26",3393.43994140625,3449.570068359375,3374.780029296875,3408.590087890625,0],["2010-05-27",3433.27001953125,3527.699951171875,3420.780029296875,3525.31005859375,0],["2010-05-28",3553.169921875,3553.169921875,3501.169921875,3515.06005859375,0],["2010-05-31",3506.300048828125,3528.780029296875,3498.070068359375,3507.56005859375,0],["2010-06-01",3481.659912109375,3521.239990234375,3414.5,3503.080078125,0],["2010-06-02",3471.830078125,3505.72998046875,3432.199951171875,3501.5,0],["2010-06-03",3572.760009765625,3598.3798828125,3549.8798828125,3557.340087890625,0],["2010-06-04",3567.989990234375,3593.0,3443.110107421875,3455.610107421875,0],["2010-06-07",3397.169921875,3455.320068359375,3381.72998046875,3413.719970703125,0],["2010-06-08",3433.860107421875,3433.860107421875,3343.590087890625,3380.360107421875,0],["2010-06-09",3411.81005859375,3446.77001953125,3364.840087890625,3446.77001953125,0],["2010-06-10",3416.5400390625,3538.610107421875,3405.260009765625,3516.639892578125,0],["2010-06-11",3536.85009765625,3570.389892578125,3507.570068359375,3555.52001953125,0],["2010-06-14",3583.469970703125,3630.159912109375,3581.969970703125,3626.0400390625,0],["2010-06-15",3590.830078125,3672.7099609375,3590.830078125,3661.510009765625,0],["2010-06-16",3689.64990234375,3689.64990234375,3639.280029296875,3675.929931640625,0],["2010-06-17",3671.9599609375,3716.18994140625,3660.25,3683.080078125,0],["2010-06-18",3685.35009765625,3704.590087890625,3662.580078125,3687.2099609375,0],["2010-06-21",3750.699951171875,3759.5400390625,3722.3798828125,3736.14990234375,0],["2010-06-22",3703.31005859375,3726.0400390625,3671.389892578125,3705.320068359375,0],["2010-06-23",3665.85009765625,3696.030029296875,3626.5400390625,3641.7900390625,0],["2010-06-24",3666.419921875,3667.93994140625,3543.469970703125,3555.360107421875,0],["2010-06-25",3559.1201171875,3577.510009765625,3504.31005859375,3519.72998046875,0],["2010-06-28",3537.669921875,3577.590087890625,3506.659912109375,3576.449951171875,0],["2010-06-29",3520.330078125,3532.3798828125,3424.719970703125,3432.989990234375,0],["2010-06-30",3448.0,3470.68994140625,3408.550048828125,3442.889892578125,0],["2010-07-01",3386.7900390625,3403.080078125,3321.35009765625,3339.89990234375,0],["2010-07-02",3371.89990234375,3390.780029296875,3337.409912109375,3348.3701171875,0],["2010-07-05",3362.719970703125,3364.75,3331.590087890625,3332.4599609375,0],["2010-07-06",3352.389892578125,3456.429931640625,3349.679931640625,3423.360107421875,0],["2010-07-07",3386.469970703125,3483.43994140625,3361.179931640625,3483.43994140625,0],["2010-07-08",3516.1298828125,3553.610107421875,3504.780029296875,3538.25,0],["2010-07-09",3567.3701171875,3570.889892578125,3540.389892578125,3554.47998046875,0],["2010-07-12",3562.699951171875,3593.1201171875,3545.570068359375,3567.659912109375,0],["2010-07-13",3568.389892578125,3642.530029296875,3567.679931640625,3637.760009765625,0],["2010-07-14",3652.18994140625,3656.760009765625,3596.27001953125,3632.97998046875,0],["2010-07-15",3617.3701171875,3654.10009765625,3569.409912109375,3581.820068359375,0],["2010-07-16",3595.02001953125,3614.590087890625,3487.2099609375,3500.159912109375,0],["2010-07-19",3476.070068359375,3534.489990234375,3476.070068359375,3486.330078125,0],["2010-07-20",3512.419921875,3514.389892578125,3419.77001953125,3468.02001953125,0],["2010-07-21",3500.360107421875,3541.590087890625,3488.6201171875,3493.919921875,0],["2010-07-22",3473.47998046875,3604.89990234375,3469.469970703125,3600.570068359375,0],["2010-07-23",3595.659912109375,3628.199951171875,3575.320068359375,3607.050048828125,0],["2010-07-26",3634.760009765625,3636.179931640625,3589.929931640625,3636.179931640625,0],["2010-07-27",3661.06005859375,3698.02001953125,3654.219970703125,3666.39990234375,0],["2010-07-28",3680.60009765625,3700.39990234375,3656.18994140625,3670.360107421875,0],["2010-07-29",3680.06005859375,3720.6298828125,3651.909912109375,3651.909912109375,0],["2010-07-30",3647.2099609375,3680.070068359375,3600.830078125,3643.139892578125,0],["2010-08-02",3675.8798828125,3755.719970703125,3671.929931640625,3752.030029296875,0],["2010-08-03",3744.52001953125,3751.9599609375,3716.0400390625,3747.510009765625,0],["2010-08-04",3746.56005859375,3779.989990234375,3716.030029296875,3760.719970703125,0],["2010-08-05",3763.719970703125,3802.93994140625,3758.52001953125,3764.18994140625,0],["2010-08-06",3780.820068359375,3794.030029296875,3698.14990234375,3716.050048828125,0],["2010-08-09",3764.25,3781.6298828125,3752.989990234375,3777.3701171875,0],["2010-08-10",3769.469970703125,3771.669921875,3710.010009765625,3730.580078125,0],["2010-08-11",3705.43994140625,3708.6201171875,3625.699951171875,3628.2900390625,0],["2010-08-12",3611.4599609375,3641.85009765625,3584.43994140625,3621.070068359375,0],["2010-08-13",3650.4599609375,3652.080078125,3577.5400390625,3610.909912109375,0],["2010-08-16",3622.60009765625,3628.659912109375,3563.8798828125,3597.60009765625,0],["2010-08-17",3615.35009765625,3664.6201171875,3610.27001953125,3663.1298828125,0],["2010-08-18",3650.52001953125,3668.5,3625.489990234375,3647.929931640625,0],["2010-08-19",3666.93994140625,3680.030029296875,3570.35009765625,3572.39990234375,0],["2010-08-20",3570.39990234375,3596.429931640625,3517.489990234375,3526.1201171875,0],["2010-08-23",3536.949951171875,3583.449951171875,3524.6298828125,3553.22998046875,0],["2010-08-24",3523.489990234375,3529.909912109375,3457.1201171875,3491.110107421875,0],["2010-08-25",3482.530029296875,3500.81005859375,3414.840087890625,3450.18994140625,0],["2010-08-26",3490.75,3491.85009765625,3455.510009765625,3475.030029296875,0],["2010-08-27",3460.35009765625,3509.580078125,3435.550048828125,3507.43994140625,0],["2010-08-30",3518.68994140625,3520.699951171875,3477.27001953125,3487.010009765625,0],["2010-08-31",3435.050048828125,3490.7900390625,3430.909912109375,3490.7900390625,0],["2010-09-01",3507.8701171875,3626.260009765625,3478.85009765625,3623.840087890625,0],["2010-09-02",3610.39990234375,3646.2900390625,3598.179931640625,3631.429931640625,0],["2010-09-03",3642.10009765625,3706.47998046875,3631.320068359375,3672.199951171875,0],["2010-09-06",3695.469970703125,3695.469970703125,3674.760009765625,3684.72998046875,0],["2010-09-07",3669.14990234375,3672.5400390625,3620.360107421875,3643.81005859375,0],["2010-09-08",3632.6201171875,3686.909912109375,3613.2900390625,3677.2099609375,0],["2010-09-09",3666.760009765625,3731.06005859375,3655.469970703125,3722.14990234375,0],["2010-09-10",3703.02001953125,3731.860107421875,3697.179931640625,3725.820068359375,0],["2010-09-13",3765.239990234375,3781.47998046875,3751.570068359375,3767.14990234375,0],["2010-09-14",3767.3798828125,3784.1298828125,3746.969970703125,3774.39990234375,0],["2010-09-15",3776.18994140625,3784.0400390625,3738.43994140625,3755.639892578125,0],["2010-09-16",3757.909912109375,3766.1298828125,3729.669921875,3736.300048828125,0],["2010-09-17",3778.239990234375,3795.47998046875,3705.2900390625,3722.02001953125,0],["2010-09-20",3738.0,3792.3798828125,3737.010009765625,3788.010009765625,0],["2010-09-21",3781.739990234375,3824.97998046875,3777.6201171875,3784.39990234375,0],["2010-09-22",3796.75,3796.75,3729.820068359375,3735.050048828125,0],["2010-09-23",3762.429931640625,3771.68994140625,3666.22998046875,3710.610107421875,0],["2010-09-24",3687.830078125,3786.35009765625,3686.2900390625,3782.47998046875,0],["2010-09-27",3796.530029296875,3800.8701171875,3764.1201171875,3766.159912109375,0],["2010-09-28",3750.530029296875,3780.449951171875,3711.14990234375,3762.35009765625,0],["2010-09-29",3780.929931640625,3798.47998046875,3725.570068359375,3737.1201171875,0],["2010-09-30",3711.9599609375,3782.669921875,3693.4599609375,3715.179931640625,0],["2010-10-01",3722.929931640625,3754.080078125,3672.89990234375,3692.090087890625,0],["2010-10-04",3689.179931640625,3691.800048828125,3640.47998046875,3649.81005859375,0],["2010-10-05",3648.9599609375,3742.659912109375,3638.340087890625,3731.929931640625,0],["2010-10-06",3750.8701171875,3779.7099609375,3746.6298828125,3764.909912109375,0],["2010-10-07",3769.260009765625,3799.7099609375,3732.449951171875,3770.469970703125,0],["2010-10-08",3763.35009765625,3774.919921875,3738.56005859375,3763.179931640625,0],["2010-10-11",3770.030029296875,3782.02001953125,3763.639892578125,3768.489990234375,0],["2010-10-12",3738.0400390625,3756.25,3700.260009765625,3748.860107421875,0],["2010-10-13",3768.85009765625,3828.340087890625,3766.929931640625,3828.340087890625,0],["2010-10-14",3833.419921875,3845.360107421875,3812.409912109375,3819.169921875,0],["2010-10-15",3829.68994140625,3837.510009765625,3798.929931640625,3827.3701171875,0],["2010-10-18",3803.4599609375,3842.389892578125,3798.1298828125,3834.5,0],["2010-10-19",3828.75,3853.9599609375,3794.889892578125,3807.169921875,0],["2010-10-20",3793.389892578125,3832.8701171875,3786.360107421875,3828.14990234375,0],["2010-10-21",3820.72998046875,3889.739990234375,3811.43994140625,3878.27001953125,0],["2010-10-22",3859.330078125,3887.820068359375,3855.909912109375,3868.5400390625,0],["2010-10-25",3894.909912109375,3894.909912109375,3862.800048828125,3870.0,0],["2010-10-26",3854.580078125,3866.35009765625,3818.949951171875,3852.659912109375,0],["2010-10-27",3836.1201171875,3867.889892578125,3811.0,3815.77001953125,0],["2010-10-28",3838.1298828125,3862.969970703125,3821.8798828125,3834.840087890625,0],["2010-10-29",3828.7099609375,3857.580078125,3807.800048828125,3833.5,0],["2010-11-01",3865.0400390625,3873.77001953125,3812.3701171875,3841.110107421875,0],["2010-11-02",3830.39990234375,3879.35009765625,3830.139892578125,3865.719970703125,0],["2010-11-03",3880.080078125,3890.89990234375,3834.679931640625,3842.93994140625,0],["2010-11-04",3885.169921875,3931.760009765625,3885.169921875,3916.780029296875,0],["2010-11-05",3928.010009765625,3937.639892578125,3893.929931640625,3916.72998046875,0],["2010-11-08",3915.340087890625,3919.860107421875,3896.699951171875,3913.699951171875,0],["2010-11-09",3903.85009765625,3961.699951171875,3902.639892578125,3945.7099609375,0],["2010-11-10",3923.25,3932.669921875,3869.199951171875,3888.449951171875,0],["2010-11-11",3900.830078125,3903.199951171875,3848.10009765625,3867.35009765625,0],["2010-11-12",3796.610107421875,3853.31005859375,3769.590087890625,3831.1201171875,0],["2010-11-15",3810.239990234375,3875.6298828125,3797.75,3864.239990234375,0],["2010-11-16",3836.72998046875,3842.1201171875,3762.469970703125,3762.469970703125,0],["2010-11-17",3753.760009765625,3798.72998046875,3753.06005859375,3792.35009765625,0],["2010-11-18",3823.530029296875,3873.580078125,3822.14990234375,3867.969970703125,0],["2010-11-19",3871.5,3871.5,3827.030029296875,3860.159912109375,0],["2010-11-22",3892.64990234375,3896.070068359375,3812.47998046875,3818.889892578125,0],["2010-11-23",3792.139892578125,3803.860107421875,3724.419921875,3724.419921875,0],["2010-11-24",3738.469970703125,3760.780029296875,3703.719970703125,3747.610107421875,0],["2010-11-25",3752.419921875,3767.68994140625,3730.0400390625,3760.419921875,0],["2010-11-26",3728.989990234375,3743.97998046875,3687.429931640625,3728.64990234375,0],["2010-11-29",3748.10009765625,3773.89990234375,3636.9599609375,3636.9599609375,0],["2010-11-30",3643.6298828125,3656.81005859375,3591.780029296875,3610.43994140625,0],["2010-12-01",3634.610107421875,3674.9599609375,3620.639892578125,3669.2900390625,0],["2010-12-02",3695.409912109375,3754.820068359375,3650.030029296875,3747.0400390625,0],["2010-12-03",3744.239990234375,3775.75,3721.3798828125,3750.550048828125,0],["2010-12-06",3758.580078125,3763.39990234375,3723.159912109375,3749.22998046875,0],["2010-12-07",3759.590087890625,3835.06005859375,3758.909912109375,3810.5,0],["2010-12-08",3790.47998046875,3857.860107421875,3784.3798828125,3831.97998046875,0],["2010-12-09",3857.68994140625,3867.340087890625,3836.830078125,3858.050048828125,0],["2010-12-10",3870.4599609375,3873.639892578125,3850.68994140625,3857.35009765625,0],["2010-12-13",3872.830078125,3904.429931640625,3868.780029296875,3892.43994140625,0],["2010-12-14",3893.9599609375,3902.8701171875,3881.639892578125,3902.8701171875,0],["2010-12-15",3889.840087890625,3892.929931640625,3865.169921875,3880.18994140625,0],["2010-12-16",3878.25,3897.14990234375,3861.10009765625,3888.360107421875,0],["2010-12-17",3901.419921875,3906.090087890625,3865.10009765625,3867.35009765625,0],["2010-12-20",3873.239990234375,3918.68994140625,3869.199951171875,3885.080078125,0],["2010-12-21",3903.159912109375,3936.06005859375,3899.219970703125,3927.489990234375,0],["2010-12-22",3922.9599609375,3932.199951171875,3919.469970703125,3919.7099609375,0],["2010-12-23",3922.739990234375,3924.300048828125,3889.31005859375,3911.320068359375,0],["2010-12-27",3893.110107421875,3901.919921875,3836.050048828125,3862.18994140625,0],["2010-12-28",3872.699951171875,3881.969970703125,3858.719970703125,3858.719970703125,0],["2010-12-29",3869.89990234375,3904.0400390625,3869.820068359375,3890.64990234375,0],["2010-12-30",3893.510009765625,3902.0400390625,3839.610107421875,3850.760009765625,0],["2011-01-03",3847.6298828125,3904.030029296875,3836.7099609375,3900.860107421875,0],["2011-01-04",3908.25,3945.719970703125,3890.830078125,3916.030029296875,0],["2011-01-05",3904.469970703125,3905.97998046875,3850.3798828125,3904.610107421875,0],["2011-01-06",3911.340087890625,3945.340087890625,3895.550048828125,3904.419921875,0],["2011-01-07",3892.8701171875,3913.919921875,3865.580078125,3865.580078125,0],["2011-01-10",3850.27001953125,3853.3798828125,3790.9599609375,3802.030029296875,0],["2011-01-11",3821.989990234375,3866.85009765625,3809.85009765625,3861.919921875,0],["2011-01-12",3870.7900390625,3946.1201171875,3869.669921875,3945.070068359375,0],["2011-01-13",3950.909912109375,3975.6298828125,3943.97998046875,3974.830078125,0],["2011-01-14",3961.0400390625,3992.10009765625,3954.0400390625,3983.280029296875,0],["2011-01-17",3984.090087890625,3990.35009765625,3965.909912109375,3975.409912109375,0],["2011-01-18",3991.070068359375,4016.39990234375,3987.02001953125,4012.679931640625,0],["2011-01-19",4019.7900390625,4022.580078125,3973.239990234375,3976.7099609375,0],["2011-01-20",3972.830078125,3989.030029296875,3950.300048828125,3964.840087890625,0],["2011-01-21",3982.489990234375,4057.969970703125,3979.239990234375,4017.449951171875,0],["2011-01-24",4028.330078125,4037.89990234375,4002.719970703125,4033.2099609375,0],["2011-01-25",4049.1201171875,4056.68994140625,4016.5,4019.6201171875,0],["2011-01-26",4043.919921875,4066.409912109375,4039.590087890625,4049.070068359375,0],["2011-01-27",4040.199951171875,4079.300048828125,4032.110107421875,4059.570068359375,0],["2011-01-28",4044.56005859375,4072.639892578125,4002.320068359375,4002.320068359375,0],["2011-01-31",3997.139892578125,4018.510009765625,3953.179931640625,4005.5,0],["2011-02-01",4037.139892578125,4078.47998046875,4019.340087890625,4072.6201171875,0],["2011-02-02",4084.75,4089.639892578125,4049.739990234375,4066.530029296875,0],["2011-02-03",4056.389892578125,4059.25,4009.1201171875,4036.590087890625,0],["2011-02-04",4049.010009765625,4059.6298828125,4026.919921875,4047.2099609375,0],["2011-02-07",4055.5,4098.64013671875,4052.610107421875,4090.800048828125,0],["2011-02-08",4082.43994140625,4109.3798828125,4078.510009765625,4108.27001953125,0],["2011-02-09",4100.6201171875,4120.43994140625,4090.719970703125,4090.739990234375,0],["2011-02-10",4078.8701171875,4095.139892578125,4041.6298828125,4095.139892578125,0],["2011-02-11",4080.739990234375,4121.3798828125,4039.239990234375,4101.31005859375,0],["2011-02-14",4128.7001953125,4130.39990234375,4089.659912109375,4096.6201171875,0],["2011-02-15",4091.639892578125,4118.759765625,4085.5,4110.33984375,0],["2011-02-16",4124.259765625,4169.8701171875,4121.4599609375,4151.259765625,0],["2011-02-17",4160.77978515625,4163.43994140625,4129.56982421875,4152.31005859375,0],["2011-02-18",4164.64990234375,4168.56982421875,4136.169921875,4157.14013671875,0],["2011-02-21",4153.10009765625,4163.990234375,4087.85009765625,4097.41015625,0],["2011-02-22",4074.6201171875,4078.8701171875,4026.010009765625,4050.27001953125,0],["2011-02-23",4044.530029296875,4061.0400390625,4007.929931640625,4013.1201171875,0],["2011-02-24",3985.090087890625,4024.260009765625,3984.360107421875,4009.639892578125,0],["2011-02-25",4029.070068359375,4084.5400390625,4006.8701171875,4070.3798828125,0],["2011-02-28",4064.550048828125,4131.72998046875,4053.419921875,4110.35009765625,0],["2011-03-01",4126.66015625,4145.72998046875,4056.429931640625,4067.14990234375,0],["2011-03-02",4042.510009765625,4053.639892578125,4009.889892578125,4034.320068359375,0],["2011-03-03",4057.909912109375,4098.10986328125,4040.429931640625,4060.760009765625,0],["2011-03-04",4068.68994140625,4091.31005859375,4010.800048828125,4020.2099609375,0],["2011-03-07",4007.340087890625,4049.97998046875,3990.409912109375,3990.409912109375,0],["2011-03-08",4006.360107421875,4017.429931640625,3964.989990234375,4015.909912109375,0],["2011-03-09",4016.449951171875,4035.81005859375,3985.909912109375,3993.81005859375,0],["2011-03-10",3961.3701171875,3980.85009765625,3940.25,3963.989990234375,0],["2011-03-11",3926.719970703125,3951.4599609375,3915.2099609375,3928.679931640625,0],["2011-03-14",3914.030029296875,3939.5,3871.219970703125,3878.0400390625,0],["2011-03-15",3793.949951171875,3820.7900390625,3713.070068359375,3780.85009765625,0],["2011-03-16",3800.830078125,3800.830078125,3693.93994140625,3696.56005859375,0],["2011-03-17",3728.639892578125,3796.6201171875,3708.1298828125,3786.2099609375,0],["2011-03-18",3807.510009765625,3861.840087890625,3801.469970703125,3810.219970703125,0],["2011-03-21",3870.719970703125,3904.449951171875,3855.25,3904.449951171875,0],["2011-03-22",3904.1201171875,3926.659912109375,3876.7099609375,3892.7099609375,0],["2011-03-23",3875.260009765625,3918.0,3875.260009765625,3913.72998046875,0],["2011-03-24",3900.239990234375,3973.02001953125,3885.830078125,3968.840087890625,0],["2011-03-25",3986.56005859375,3986.56005859375,3960.18994140625,3972.3798828125,0],["2011-03-28",3966.77001953125,3991.320068359375,3959.85009765625,3976.949951171875,0],["2011-03-29",3984.050048828125,3990.72998046875,3949.199951171875,3987.800048828125,0],["2011-03-30",4024.02001953125,4031.179931640625,4011.7099609375,4024.43994140625,0],["2011-03-31",4025.8701171875,4037.39990234375,3989.179931640625,3989.179931640625,0],["2011-04-01",4014.580078125,4055.8798828125,4002.22998046875,4054.760009765625,0],["2011-04-04",4051.43994140625,4059.64990234375,4039.60009765625,4042.919921875,0],["2011-04-05",4039.739990234375,4045.0,4013.669921875,4041.739990234375,0],["2011-04-06",4046.330078125,4066.75,4015.760009765625,4048.159912109375,0],["2011-04-07",4048.699951171875,4070.889892578125,4025.02001953125,4028.300048828125,0],["2011-04-08",4051.919921875,4068.64990234375,4047.550048828125,4061.909912109375,0],["2011-04-11",4056.93994140625,4057.530029296875,4026.080078125,4038.699951171875,0],["2011-04-12",4008.340087890625,4018.81005859375,3966.070068359375,3976.60009765625,0],["2011-04-13",3998.2900390625,4029.340087890625,3984.010009765625,4006.22998046875,0],["2011-04-14",3986.260009765625,3994.860107421875,3949.010009765625,3970.389892578125,0],["2011-04-15",3970.64990234375,3977.659912109375,3950.5,3974.47998046875,0],["2011-04-18",3970.6201171875,3971.2900390625,3862.39990234375,3881.239990234375,0],["2011-04-19",3899.679931640625,3929.169921875,3895.3798828125,3908.580078125,0],["2011-04-20",3947.4599609375,4008.739990234375,3947.4599609375,4004.6201171875,0],["2011-04-21",4021.909912109375,4034.5,4011.3798828125,4021.8798828125,0],["2011-04-26",4014.2900390625,4048.0,4009.820068359375,4045.2900390625,0],["2011-04-27",4048.139892578125,4084.320068359375,4036.280029296875,4067.719970703125,0],["2011-04-28",4095.419921875,4107.89990234375,4080.14990234375,4104.89990234375,0],["2011-04-29",4093.610107421875,4110.41015625,4084.469970703125,4106.919921875,0],["2011-05-02",4137.75,4137.97021484375,4108.77001953125,4108.77001953125,0],["2011-05-03",4105.35009765625,4107.759765625,4070.68994140625,4096.83984375,0],["2011-05-04",4089.639892578125,4116.66015625,4032.219970703125,4043.1298828125,0],["2011-05-05",4039.10009765625,4052.22998046875,3981.18994140625,4004.8701171875,0],["2011-05-06",4008.429931640625,4064.5,3991.530029296875,4058.010009765625,0],["2011-05-09",4037.909912109375,4058.030029296875,3993.669921875,4007.260009765625,0],["2011-05-10",4011.330078125,4072.159912109375,4006.93994140625,4052.510009765625,0],["2011-05-11",4062.429931640625,4076.659912109375,4047.820068359375,4058.080078125,0],["2011-05-12",4015.800048828125,4025.139892578125,3986.929931640625,4023.2900390625,0],["2011-05-13",4046.219970703125,4067.590087890625,4011.43994140625,4018.85009765625,0],["2011-05-16",3975.3798828125,3998.3701171875,3955.929931640625,3989.820068359375,0],["2011-05-17",3973.1201171875,4003.56005859375,3941.580078125,3941.580078125,0],["2011-05-18",3976.7900390625,3990.699951171875,3956.219970703125,3978.0,0],["2011-05-19",4001.320068359375,4046.070068359375,3978.179931640625,4027.739990234375,0],["2011-05-20",4023.090087890625,4050.570068359375,3983.1298828125,3990.85009765625,0],["2011-05-23",3934.360107421875,3937.010009765625,3903.89990234375,3906.97998046875,0],["2011-05-24",3915.110107421875,3934.52001953125,3907.159912109375,3916.8798828125,0],["2011-05-25",3889.719970703125,3937.5400390625,3884.550048828125,3928.989990234375,0],["2011-05-26",3937.050048828125,3949.169921875,3904.06005859375,3917.219970703125,0],["2011-05-27",3958.60009765625,3979.070068359375,3940.860107421875,3950.97998046875,0],["2011-05-30",3947.159912109375,3963.280029296875,3931.530029296875,3942.530029296875,0],["2011-05-31",3967.6298828125,4015.25,3959.909912109375,4006.93994140625,0],["2011-06-01",4014.840087890625,4015.85009765625,3956.070068359375,3964.81005859375,0],["2011-06-02",3930.590087890625,3937.0,3889.8701171875,3889.8701171875,0],["2011-06-03",3899.159912109375,3905.590087890625,3845.389892578125,3890.679931640625,0],["2011-06-06",3875.6298828125,3881.9599609375,3851.830078125,3863.39990234375,0],["2011-06-07",3863.830078125,3889.969970703125,3855.989990234375,3871.919921875,0],["2011-06-08",3857.64990234375,3864.3701171875,3826.070068359375,3837.97998046875,0],["2011-06-09",3835.25,3884.72998046875,3823.14990234375,3878.64990234375,0],["2011-06-10",3865.739990234375,3876.550048828125,3798.8798828125,3805.090087890625,0],["2011-06-13",3807.4599609375,3828.22998046875,3796.300048828125,3807.610107421875,0],["2011-06-14",3830.7900390625,3877.81005859375,3829.909912109375,3864.580078125,0],["2011-06-15",3851.22998046875,3858.639892578125,3800.320068359375,3806.85009765625,0],["2011-06-16",3775.3798828125,3795.47998046875,3743.969970703125,3792.31005859375,0],["2011-06-17",3774.550048828125,3843.449951171875,3742.31005859375,3823.739990234375,0],["2011-06-20",3758.97998046875,3806.669921875,3755.2900390625,3799.659912109375,0],["2011-06-21",3820.050048828125,3879.43994140625,3820.050048828125,3877.070068359375,0],["2011-06-22",3875.110107421875,3885.22998046875,3853.889892578125,3871.3701171875,0],["2011-06-23",3852.47998046875,3857.889892578125,3774.27001953125,3787.7900390625,0],["2011-06-24",3838.5,3867.1298828125,3775.35009765625,3784.800048828125,0],["2011-06-27",3775.75,3803.2900390625,3769.610107421875,3796.550048828125,0],["2011-06-28",3810.510009765625,3867.89990234375,3806.35009765625,3851.889892578125,0],["2011-06-29",3875.800048828125,3935.93994140625,3868.919921875,3924.22998046875,0],["2011-06-30",3937.260009765625,3982.419921875,3926.280029296875,3982.2099609375,0],["2011-07-01",3981.9599609375,4023.590087890625,3967.4599609375,4007.35009765625,0],["2011-07-04",4010.3701171875,4010.3701171875,3996.580078125,4003.110107421875,0],["2011-07-05",3997.47998046875,3998.830078125,3973.679931640625,3978.830078125,0],["2011-07-06",3981.3798828125,3981.89990234375,3941.64990234375,3961.340087890625,0],["2011-07-07",3981.7900390625,4020.330078125,3960.239990234375,3979.9599609375,0],["2011-07-08",3995.429931640625,3999.449951171875,3912.77001953125,3913.550048828125,0],["2011-07-11",3878.60009765625,3890.070068359375,3789.85009765625,3807.510009765625,0],["2011-07-12",3742.199951171875,3786.5400390625,3717.580078125,3774.1201171875,0],["2011-07-13",3755.510009765625,3800.8701171875,3748.47998046875,3793.27001953125,0],["2011-07-14",3754.570068359375,3782.050048828125,3743.889892578125,3751.22998046875,0],["2011-07-15",3730.5,3748.050048828125,3706.820068359375,3726.590087890625,0],["2011-07-18",3697.5400390625,3698.9599609375,3645.7900390625,3650.7099609375,0],["2011-07-19",3671.1298828125,3705.14990234375,3664.679931640625,3694.949951171875,0],["2011-07-20",3724.570068359375,3759.47998046875,3709.949951171875,3754.60009765625,0],["2011-07-21",3769.860107421875,3839.9599609375,3712.2099609375,3816.75,0],["2011-07-22",3855.429931640625,3866.340087890625,3817.610107421875,3842.699951171875,0],["2011-07-25",3813.5,3845.06005859375,3808.159912109375,3812.969970703125,0],["2011-07-26",3819.22998046875,3835.10009765625,3767.530029296875,3787.8798828125,0],["2011-07-27",3774.5400390625,3776.97998046875,3711.18994140625,3734.070068359375,0],["2011-07-28",3706.97998046875,3721.3701171875,3669.27001953125,3712.659912109375,0],["2011-07-29",3661.320068359375,3691.090087890625,3630.75,3672.77001953125,0],["2011-08-01",3718.110107421875,3722.590087890625,3585.6201171875,3588.050048828125,0],["2011-08-02",3567.510009765625,3592.300048828125,3522.7900390625,3522.7900390625,0],["2011-08-03",3472.93994140625,3518.550048828125,3441.389892578125,3454.93994140625,0],["2011-08-04",3515.110107421875,3515.110107421875,3315.340087890625,3320.35009765625,0],["2011-08-05",3218.389892578125,3389.8701171875,3218.389892578125,3278.56005859375,0],["2011-08-08",3254.360107421875,3333.610107421875,3125.18994140625,3125.18994140625,0],["2011-08-09",3131.840087890625,3201.679931640625,2979.8701171875,3176.18994140625,0],["2011-08-10",3235.800048828125,3235.800048828125,3001.25,3002.989990234375,0],["2011-08-11",3101.8701171875,3101.8701171875,2891.110107421875,3089.659912109375,0],["2011-08-12",3094.840087890625,3216.669921875,3017.18994140625,3213.8798828125,0],["2011-08-15",3248.139892578125,3259.590087890625,3201.1201171875,3239.06005859375,0],["2011-08-16",3215.5,3230.89990234375,3162.2099609375,3230.89990234375,0],["2011-08-17",3211.489990234375,3288.820068359375,3182.27001953125,3254.340087890625,0],["2011-08-18",3216.77001953125,3224.330078125,3048.409912109375,3076.0400390625,0],["2011-08-19",3060.830078125,3078.280029296875,2947.909912109375,3016.989990234375,0],["2011-08-22",2989.60009765625,3114.139892578125,2989.60009765625,3051.360107421875,0],["2011-08-23",3088.75,3137.3701171875,3051.159912109375,3084.3701171875,0],["2011-08-24",3114.97998046875,3166.820068359375,3075.47998046875,3139.550048828125,0],["2011-08-25",3167.659912109375,3189.419921875,3096.5400390625,3119.0,0],["2011-08-26",3113.840087890625,3122.22998046875,3014.31005859375,3087.639892578125,0],["2011-08-29",3141.18994140625,3174.429931640625,3117.93994140625,3154.199951171875,0],["2011-08-30",3186.77001953125,3193.169921875,3129.0400390625,3159.739990234375,0],["2011-08-31",3179.2099609375,3263.090087890625,3164.510009765625,3256.760009765625,0],["2011-09-01",3273.050048828125,3295.5400390625,3207.320068359375,3265.830078125,0],["2011-09-02",3226.93994140625,3226.93994140625,3132.659912109375,3148.530029296875,0],["2011-09-05",3072.510009765625,3083.22998046875,2977.179931640625,2999.5400390625,0],["2011-09-06",2998.2900390625,3042.6298828125,2942.780029296875,2965.639892578125,0],["2011-09-07",3038.570068359375,3073.179931640625,3015.969970703125,3073.179931640625,0],["2011-09-08",3070.580078125,3116.2099609375,3044.3798828125,3085.830078125,0],["2011-09-09",3064.93994140625,3077.419921875,2967.169921875,2974.590087890625,0],["2011-09-12",2880.4599609375,2894.030029296875,2820.760009765625,2854.81005859375,0],["2011-09-13",2910.43994140625,2910.43994140625,2769.969970703125,2894.929931640625,0],["2011-09-14",2851.68994140625,2956.739990234375,2849.72998046875,2949.139892578125,0],["2011-09-15",2969.4599609375,3086.639892578125,2960.68994140625,3045.6201171875,0],["2011-09-16",3084.159912109375,3084.159912109375,3014.449951171875,3031.080078125,0],["2011-09-19",2960.929931640625,2978.340087890625,2921.97998046875,2940.0,0],["2011-09-20",2918.070068359375,2991.2099609375,2909.75,2984.050048828125,0],["2011-09-21",2982.860107421875,2982.860107421875,2929.969970703125,2935.820068359375,0],["2011-09-22",2857.860107421875,2863.760009765625,2771.199951171875,2781.679931640625,0],["2011-09-23",2821.429931640625,2823.969970703125,2693.2099609375,2810.110107421875,0],["2011-09-26",2754.820068359375,2916.75,2753.27001953125,2859.340087890625,0],["2011-09-27",2943.320068359375,3023.3798828125,2910.219970703125,3023.3798828125,0],["2011-09-28",2990.469970703125,3055.669921875,2969.489990234375,2995.6201171875,0],["2011-09-29",2978.260009765625,3060.429931640625,2974.97998046875,3027.64990234375,0],["2011-09-30",3009.260009765625,3021.969970703125,2948.239990234375,2981.9599609375,0],["2011-10-03",2913.070068359375,2946.3798828125,2888.830078125,2926.830078125,0],["2011-10-04",2884.5400390625,2884.6201171875,2808.219970703125,2850.550048828125,0],["2011-10-05",2921.300048828125,2973.89990234375,2887.820068359375,2973.89990234375,0],["2011-10-06",2999.780029296875,3075.3701171875,2995.3798828125,3075.3701171875,0],["2011-10-07",3073.93994140625,3126.0,3052.4599609375,3095.56005859375,0],["2011-10-10",3121.409912109375,3162.72998046875,3094.169921875,3161.469970703125,0],["2011-10-11",3151.8701171875,3156.090087890625,3115.050048828125,3153.52001953125,0],["2011-10-12",3136.550048828125,3238.070068359375,3121.159912109375,3229.760009765625,0],["2011-10-13",3212.5400390625,3251.6201171875,3168.3798828125,3186.93994140625,0],["2011-10-14",3200.52001953125,3250.47998046875,3180.050048828125,3217.889892578125,0],["2011-10-17",3241.969970703125,3266.570068359375,3149.929931640625,3166.06005859375,0],["2011-10-18",3125.239990234375,3152.090087890625,3088.320068359375,3141.10009765625,0],["2011-10-19",3166.239990234375,3184.330078125,3137.050048828125,3157.340087890625,0],["2011-10-20",3108.360107421875,3148.39990234375,3082.1201171875,3084.070068359375,0],["2011-10-21",3110.199951171875,3171.340087890625,3092.429931640625,3171.340087890625,0],["2011-10-24",3190.7099609375,3224.090087890625,3156.3701171875,3220.4599609375,0],["2011-10-25",3202.06005859375,3228.3798828125,3150.1298828125,3174.2900390625,0],["2011-10-26",3167.659912109375,3227.969970703125,3146.110107421875,3169.6201171875,0],["2011-10-27",3300.719970703125,3372.5400390625,3243.7900390625,3368.6201171875,0],["2011-10-28",3378.580078125,3411.219970703125,3333.2900390625,3348.6298828125,0],["2011-10-31",3302.780029296875,3310.300048828125,3242.840087890625,3242.840087890625,0],["2011-11-01",3162.570068359375,3181.659912109375,3057.260009765625,3068.330078125,0],["2011-11-02",3117.8798828125,3134.830078125,3049.699951171875,3110.590087890625,0],["2011-11-03",3039.570068359375,3221.93994140625,3029.43994140625,3195.469970703125,0],["2011-11-04",3219.7099609375,3228.110107421875,3113.43994140625,3123.550048828125,0],["2011-11-07",3087.97998046875,3144.0400390625,3053.10009765625,3103.60009765625,0],["2011-11-08",3104.929931640625,3193.6201171875,3102.669921875,3143.300048828125,0],["2011-11-09",3170.159912109375,3183.409912109375,3046.360107421875,3075.159912109375,0],["2011-11-10",3011.389892578125,3122.2900390625,3008.72998046875,3064.840087890625,0],["2011-11-11",3070.330078125,3154.97998046875,3057.0400390625,3149.3798828125,0],["2011-11-14",3169.429931640625,3174.320068359375,3090.22998046875,3108.949951171875,0],["2011-11-15",3082.0400390625,3097.97998046875,3030.159912109375,3049.1298828125,0],["2011-11-16",3038.60009765625,3102.239990234375,3027.43994140625,3064.89990234375,0],["2011-11-17",3052.93994140625,3064.14990234375,3000.669921875,3010.2900390625,0],["2011-11-18",2989.969970703125,3026.389892578125,2979.60009765625,2997.010009765625,0],["2011-11-21",2981.7900390625,2981.7900390625,2894.93994140625,2894.93994140625,0],["2011-11-22",2925.320068359375,2941.760009765625,2870.679931640625,2870.679931640625,0],["2011-11-23",2840.2900390625,2881.56005859375,2822.429931640625,2822.429931640625,0],["2011-11-24",2849.5,2876.31005859375,2807.06005859375,2822.25,0],["2011-11-25",2822.85009765625,2871.489990234375,2793.219970703125,2856.969970703125,0],["2011-11-28",2897.47998046875,3012.929931640625,2890.760009765625,3012.929931640625,0],["2011-11-29",2995.9599609375,3047.8701171875,2972.10009765625,3026.760009765625,0],["2011-11-30",2992.139892578125,3166.550048828125,2986.280029296875,3154.6201171875,0],["2011-12-01",3151.35009765625,3168.919921875,3119.739990234375,3129.949951171875,0],["2011-12-02",3167.31005859375,3201.06005859375,3151.409912109375,3164.949951171875,0],["2011-12-05",3206.669921875,3215.780029296875,3183.570068359375,3201.280029296875,0],["2011-12-06",3172.929931640625,3207.89990234375,3167.639892578125,3179.6298828125,0],["2011-12-07",3225.360107421875,3244.889892578125,3131.989990234375,3175.97998046875,0],["2011-12-08",3202.330078125,3215.590087890625,3091.22998046875,3095.489990234375,0],["2011-12-09",3066.4599609375,3175.89990234375,3064.6298828125,3172.35009765625,0],["2011-12-12",3150.840087890625,3163.699951171875,3089.590087890625,3089.590087890625,0],["2011-12-13",3096.669921875,3111.10009765625,3059.4599609375,3078.719970703125,0],["2011-12-14",3057.429931640625,3072.949951171875,2976.169921875,2976.169921875,0],["2011-12-15",2989.949951171875,3021.639892578125,2975.1201171875,2998.72998046875,0],["2011-12-16",3010.409912109375,3017.090087890625,2969.39990234375,2972.300048828125,0],["2011-12-19",2942.340087890625,3009.989990234375,2941.39990234375,2974.199951171875,0],["2011-12-20",2967.050048828125,3055.389892578125,2957.199951171875,3055.389892578125,0],["2011-12-21",3080.0,3121.389892578125,3019.719970703125,3030.469970703125,0],["2011-12-22",3046.830078125,3080.18994140625,3046.830078125,3071.800048828125,0],["2011-12-23",3101.75,3113.93994140625,3086.10009765625,3102.090087890625,0],["2011-12-27",3111.139892578125,3131.5,3098.139892578125,3103.110107421875,0],["2011-12-28",3102.239990234375,3130.820068359375,3071.080078125,3071.080078125,0],["2011-12-29",3081.169921875,3127.56005859375,3064.68994140625,3127.56005859375,0],["2011-12-30",3139.909912109375,3159.81005859375,3120.050048828125,3159.81005859375,0],["2012-01-03",3231.429931640625,3246.739990234375,3193.6298828125,3245.39990234375,0],["2012-01-04",3227.4599609375,3242.840087890625,3186.47998046875,3193.64990234375,0],["2012-01-05",3197.159912109375,3200.14990234375,3136.75,3144.909912109375,0],["2012-01-06",3156.419921875,3184.3798828125,3122.6298828125,3137.360107421875,0],["2012-01-09",3143.949951171875,3157.31005859375,3114.449951171875,3127.68994140625,0],["2012-01-10",3154.25,3219.429931640625,3154.25,3210.7900390625,0],["2012-01-11",3204.0,3236.340087890625,3181.169921875,3204.830078125,0],["2012-01-12",3210.8798828125,3253.2900390625,3190.1201171875,3199.97998046875,0],["2012-01-13",3224.159912109375,3243.85009765625,3151.68994140625,3196.489990234375,0],["2012-01-16",3174.330078125,3231.02001953125,3163.679931640625,3225.0,0],["2012-01-17",3260.27001953125,3292.590087890625,3243.3701171875,3269.989990234375,0],["2012-01-18",3276.35009765625,3301.889892578125,3236.489990234375,3264.929931640625,0],["2012-01-19",3286.110107421875,3328.93994140625,3272.31005859375,3328.93994140625,0],["2012-01-20",3336.219970703125,3336.6201171875,3304.949951171875,3321.5,0],["2012-01-23",3325.419921875,3352.320068359375,3313.7099609375,3338.419921875,0],["2012-01-24",3320.06005859375,3323.969970703125,3292.510009765625,3322.64990234375,0],["2012-01-25",3336.530029296875,3339.56005859375,3285.6298828125,3312.47998046875,0],["2012-01-26",3331.820068359375,3368.659912109375,3323.070068359375,3363.22998046875,0],["2012-01-27",3345.070068359375,3368.219970703125,3318.760009765625,3318.760009765625,0],["2012-01-30",3295.97998046875,3300.679931640625,3264.02001953125,3265.639892578125,0],["2012-01-31",3292.010009765625,3325.10009765625,3289.47998046875,3298.550048828125,0],["2012-02-01",3320.320068359375,3370.280029296875,3320.320068359375,3367.4599609375,0],["2012-02-02",3386.6298828125,3399.530029296875,3355.840087890625,3376.659912109375,0],["2012-02-03",3370.6298828125,3427.919921875,3361.179931640625,3427.919921875,0],["2012-02-06",3412.320068359375,3412.320068359375,3380.93994140625,3405.27001953125,0],["2012-02-07",3416.0400390625,3421.639892578125,3379.429931640625,3411.5400390625,0],["2012-02-08",3425.409912109375,3439.090087890625,3410.0,3410.0,0],["2012-02-09",3419.43994140625,3449.239990234375,3412.580078125,3424.7099609375,0],["2012-02-10",3394.919921875,3409.760009765625,3365.47998046875,3373.139892578125,0],["2012-02-13",3406.860107421875,3413.429931640625,3366.320068359375,3384.550048828125,0],["2012-02-14",3369.75,3399.969970703125,3362.510009765625,3375.639892578125,0],["2012-02-15",3399.3701171875,3419.070068359375,3377.550048828125,3390.35009765625,0],["2012-02-16",3366.0,3393.25,3352.6298828125,3393.25,0],["2012-02-17",3425.830078125,3450.760009765625,3422.2099609375,3439.6201171875,0],["2012-02-20",3463.56005859375,3472.929931640625,3452.699951171875,3472.5400390625,0],["2012-02-21",3476.1201171875,3478.010009765625,3440.340087890625,3465.239990234375,0],["2012-02-22",3472.760009765625,3478.030029296875,3443.590087890625,3447.3701171875,0],["2012-02-23",3437.77001953125,3468.5400390625,3425.02001953125,3447.31005859375,0],["2012-02-24",3464.9599609375,3474.550048828125,3451.10009765625,3467.030029296875,0],["2012-02-27",3452.010009765625,3452.06005859375,3412.169921875,3441.449951171875,0],["2012-02-28",3455.340087890625,3462.5400390625,3425.72998046875,3453.989990234375,0],["2012-02-29",3464.8798828125,3489.47998046875,3447.610107421875,3452.449951171875,0],["2012-03-01",3444.530029296875,3500.010009765625,3431.929931640625,3499.72998046875,0],["2012-03-02",3504.719970703125,3514.14990234375,3493.7900390625,3501.169921875,0],["2012-03-05",3485.510009765625,3499.25,3462.659912109375,3487.5400390625,0],["2012-03-06",3475.429931640625,3475.429931640625,3362.56005859375,3362.56005859375,0],["2012-03-07",3364.1298828125,3396.449951171875,3363.280029296875,3392.330078125,0],["2012-03-08",3415.60009765625,3478.360107421875,3410.93994140625,3478.360107421875,0],["2012-03-09",3484.590087890625,3507.52001953125,3464.739990234375,3487.47998046875,0],["2012-03-12",3473.3701171875,3493.8701171875,3467.610107421875,3490.06005859375,0],["2012-03-13",3508.590087890625,3550.580078125,3508.590087890625,3550.159912109375,0],["2012-03-14",3565.64990234375,3585.97998046875,3561.919921875,3564.510009765625,0],["2012-03-15",3559.10009765625,3581.3798828125,3554.449951171875,3580.2099609375,0],["2012-03-16",3581.449951171875,3600.47998046875,3574.919921875,3594.830078125,0],["2012-03-19",3581.47998046875,3581.47998046875,3563.280029296875,3577.8798828125,0],["2012-03-20",3563.97998046875,3566.3701171875,3524.02001953125,3530.830078125,0],["2012-03-21",3546.760009765625,3565.300048828125,3504.0,3527.3701171875,0],["2012-03-22",3514.610107421875,3518.590087890625,3457.18994140625,3472.4599609375,0],["2012-03-23",3473.340087890625,3490.89990234375,3432.56005859375,3476.179931640625,0],["2012-03-26",3495.760009765625,3509.550048828125,3457.800048828125,3501.97998046875,0],["2012-03-27",3515.72998046875,3535.60009765625,3465.14990234375,3469.590087890625,0],["2012-03-28",3456.070068359375,3484.64990234375,3430.14990234375,3430.14990234375,0],["2012-03-29",3426.080078125,3435.409912109375,3374.68994140625,3381.1201171875,0],["2012-03-30",3407.31005859375,3430.320068359375,3396.2900390625,3423.81005859375,0],["2012-04-02",3439.169921875,3462.909912109375,3397.97998046875,3462.909912109375,0],["2012-04-03",3464.320068359375,3473.199951171875,3406.780029296875,3406.780029296875,0],["2012-04-04",3392.10009765625,3395.340087890625,3310.5,3313.469970703125,0],["2012-04-05",3326.31005859375,3338.77001953125,3279.31005859375,3319.81005859375,0],["2012-04-10",3274.85009765625,3292.280029296875,3217.60009765625,3217.60009765625,0],["2012-04-11",3214.6298828125,3270.909912109375,3205.43994140625,3237.68994140625,0],["2012-04-12",3248.219970703125,3277.989990234375,3209.830078125,3269.7900390625,0],["2012-04-13",3264.739990234375,3267.5400390625,3180.18994140625,3189.090087890625,0],["2012-04-16",3183.18994140625,3246.080078125,3182.52001953125,3205.280029296875,0],["2012-04-17",3204.739990234375,3292.510009765625,3196.469970703125,3292.510009765625,0],["2012-04-18",3277.070068359375,3291.510009765625,3226.330078125,3240.2900390625,0],["2012-04-19",3252.93994140625,3280.239990234375,3174.02001953125,3174.02001953125,0],["2012-04-20",3177.93994140625,3203.68994140625,3155.360107421875,3188.580078125,0],["2012-04-23",3157.85009765625,3157.85009765625,3088.360107421875,3098.3701171875,0],["2012-04-24",3114.7099609375,3176.659912109375,3107.300048828125,3169.320068359375,0],["2012-04-25",3177.219970703125,3253.56005859375,3174.02001953125,3233.4599609375,0],["2012-04-26",3240.5400390625,3256.929931640625,3189.8798828125,3229.320068359375,0],["2012-04-27",3195.409912109375,3282.64990234375,3172.800048828125,3266.27001953125,0],["2012-04-30",3270.780029296875,3273.06005859375,3209.31005859375,3212.800048828125,0],["2012-05-02",3265.1201171875,3267.070068359375,3208.419921875,3226.330078125,0],["2012-05-03",3242.449951171875,3273.719970703125,3207.5400390625,3223.360107421875,0],["2012-05-04",3210.89990234375,3229.419921875,3153.919921875,3161.969970703125,0],["2012-05-07",3112.469970703125,3219.409912109375,3104.489990234375,3214.219970703125,0],["2012-05-08",3190.179931640625,3190.179931640625,3111.110107421875,3124.800048828125,0],["2012-05-09",3138.010009765625,3146.590087890625,3075.8798828125,3118.64990234375,0],["2012-05-10",3136.159912109375,3145.06005859375,3073.3798828125,3130.169921875,0],["2012-05-11",3107.60009765625,3134.6201171875,3077.409912109375,3129.77001953125,0],["2012-05-14",3093.360107421875,3098.159912109375,3038.969970703125,3057.989990234375,0],["2012-05-15",3079.830078125,3098.800048828125,3020.81005859375,3039.27001953125,0],["2012-05-16",3017.419921875,3081.739990234375,2998.030029296875,3048.669921875,0],["2012-05-17",3054.580078125,3059.22998046875,3002.679931640625,3011.989990234375,0],["2012-05-18",2980.860107421875,3031.830078125,2970.10009765625,3008.0,0],["2012-05-21",2997.18994140625,3043.429931640625,2984.719970703125,3027.14990234375,0],["2012-05-22",3051.610107421875,3093.919921875,3032.0,3084.090087890625,0],["2012-05-23",3050.199951171875,3053.739990234375,2994.14990234375,3003.27001953125,0],["2012-05-24",3028.840087890625,3053.110107421875,2987.89990234375,3038.25,0],["2012-05-25",3044.659912109375,3070.840087890625,3016.27001953125,3047.93994140625,0],["2012-05-28",3068.340087890625,3087.760009765625,3034.090087890625,3042.969970703125,0],["2012-05-29",3058.9599609375,3099.840087890625,3036.8798828125,3084.699951171875,0],["2012-05-30",3051.25,3078.830078125,3006.280029296875,3015.580078125,0],["2012-05-31",3028.929931640625,3042.75,2986.219970703125,3017.010009765625,0],["2012-06-01",3028.300048828125,3028.300048828125,2922.260009765625,2950.469970703125,0],["2012-06-04",2928.909912109375,2987.14990234375,2927.010009765625,2954.489990234375,0],["2012-06-05",2972.31005859375,2997.739990234375,2957.010009765625,2986.10009765625,0],["2012-06-06",3006.3798828125,3065.780029296875,3001.56005859375,3058.43994140625,0],["2012-06-07",3071.409912109375,3104.739990234375,3063.449951171875,3071.159912109375,0],["2012-06-08",3043.81005859375,3062.77001953125,3017.5,3051.68994140625,0],["2012-06-11",3110.9599609375,3122.409912109375,3040.110107421875,3042.760009765625,0],["2012-06-12",3044.10009765625,3069.449951171875,3015.389892578125,3046.909912109375,0],["2012-06-13",3056.199951171875,3072.929931640625,3014.27001953125,3030.0400390625,0],["2012-06-14",3022.39990234375,3035.8701171875,2993.7099609375,3032.449951171875,0],["2012-06-15",3049.840087890625,3095.840087890625,3048.0400390625,3087.6201171875,0],["2012-06-18",3120.820068359375,3129.2900390625,3054.3798828125,3066.18994140625,0],["2012-06-19",3064.199951171875,3119.590087890625,3052.64990234375,3117.919921875,0],["2012-06-20",3126.639892578125,3131.199951171875,3100.510009765625,3126.52001953125,0],["2012-06-21",3111.030029296875,3153.280029296875,3099.739990234375,3114.219970703125,0],["2012-06-22",3090.409912109375,3113.760009765625,3075.139892578125,3090.89990234375,0],["2012-06-25",3072.610107421875,3075.010009765625,3007.090087890625,3021.639892578125,0],["2012-06-26",3027.139892578125,3035.989990234375,3003.840087890625,3012.7099609375,0],["2012-06-27",3022.260009765625,3063.1201171875,3010.14990234375,3063.1201171875,0],["2012-06-28",3065.9599609375,3071.159912109375,3021.070068359375,3051.679931640625,0],["2012-06-29",3138.550048828125,3196.64990234375,3112.2900390625,3196.64990234375,0],["2012-07-02",3197.0400390625,3251.860107421875,3191.179931640625,3240.199951171875,0],["2012-07-03",3243.530029296875,3271.199951171875,3241.929931640625,3271.199951171875,0],["2012-07-04",3263.570068359375,3267.75,3245.419921875,3267.75,0],["2012-07-05",3262.639892578125,3288.510009765625,3209.64990234375,3229.360107421875,0],["2012-07-06",3214.050048828125,3227.06005859375,3168.7900390625,3168.7900390625,0],["2012-07-09",3167.280029296875,3175.989990234375,3139.050048828125,3156.800048828125,0],["2012-07-10",3166.590087890625,3204.6201171875,3152.27001953125,3175.409912109375,0],["2012-07-11",3154.9599609375,3176.830078125,3144.929931640625,3157.25,0],["2012-07-12",3144.02001953125,3159.47998046875,3118.47998046875,3135.179931640625,0],["2012-07-13",3148.340087890625,3181.47998046875,3137.050048828125,3180.81005859375,0],["2012-07-16",3176.27001953125,3183.260009765625,3155.6298828125,3179.89990234375,0],["2012-07-17",3187.449951171875,3203.389892578125,3166.760009765625,3176.969970703125,0],["2012-07-18",3195.239990234375,3235.39990234375,3192.429931640625,3235.39990234375,0],["2012-07-19",3246.68994140625,3267.75,3237.60009765625,3263.639892578125,0],["2012-07-20",3258.590087890625,3261.780029296875,3192.68994140625,3193.889892578125,0],["2012-07-23",3159.679931640625,3162.97998046875,3087.360107421875,3101.530029296875,0],["2012-07-24",3114.090087890625,3119.75,3074.679931640625,3074.679931640625,0],["2012-07-25",3066.919921875,3113.06005859375,3065.469970703125,3081.739990234375,0],["2012-07-26",3094.909912109375,3207.1201171875,3071.800048828125,3207.1201171875,0],["2012-07-27",3224.97998046875,3280.18994140625,3193.719970703125,3280.18994140625,0],["2012-07-30",3299.31005859375,3330.68994140625,3288.75,3320.7099609375,0],["2012-07-31",3318.840087890625,3334.820068359375,3291.659912109375,3291.659912109375,0],["2012-08-01",3298.699951171875,3328.5,3296.6201171875,3321.56005859375,0],["2012-08-02",3315.75,3374.840087890625,3232.4599609375,3232.4599609375,0],["2012-08-03",3244.60009765625,3374.18994140625,3238.39990234375,3374.18994140625,0],["2012-08-06",3365.3701171875,3416.31005859375,3358.199951171875,3401.56005859375,0],["2012-08-07",3400.3701171875,3453.280029296875,3398.590087890625,3453.280029296875,0],["2012-08-08",3439.1201171875,3452.489990234375,3420.820068359375,3438.260009765625,0],["2012-08-09",3454.25,3464.2900390625,3421.60009765625,3456.7099609375,0],["2012-08-10",3438.030029296875,3442.239990234375,3413.510009765625,3435.6201171875,0],["2012-08-13",3429.530029296875,3453.570068359375,3410.93994140625,3426.409912109375,0],["2012-08-14",3444.330078125,3459.260009765625,3432.14990234375,3450.27001953125,0],["2012-08-15",3436.300048828125,3463.030029296875,3424.340087890625,3449.199951171875,0],["2012-08-16",3459.780029296875,3480.489990234375,3438.169921875,3480.489990234375,0],["2012-08-17",3491.60009765625,3501.909912109375,3475.389892578125,3488.3798828125,0],["2012-08-20",3484.469970703125,3505.60009765625,3458.929931640625,3480.580078125,0],["2012-08-21",3491.56005859375,3523.85009765625,3491.56005859375,3513.280029296875,0],["2012-08-22",3484.530029296875,3500.5400390625,3461.64990234375,3461.64990234375,0],["2012-08-23",3485.949951171875,3495.800048828125,3415.35009765625,3432.56005859375,0],["2012-08-24",3432.10009765625,3442.330078125,3396.81005859375,3433.2099609375,0],["2012-08-27",3422.550048828125,3462.830078125,3414.68994140625,3462.830078125,0],["2012-08-28",3440.0,3455.659912109375,3421.050048828125,3431.550048828125,0],["2012-08-29",3427.39990234375,3434.1201171875,3403.419921875,3413.889892578125,0],["2012-08-30",3405.1298828125,3414.0400390625,3372.159912109375,3379.110107421875,0],["2012-08-31",3377.889892578125,3433.780029296875,3371.739990234375,3413.070068359375,0],["2012-09-03",3401.9599609375,3453.7099609375,3394.030029296875,3453.7099609375,0],["2012-09-04",3458.56005859375,3458.56005859375,3397.7900390625,3399.0400390625,0],["2012-09-05",3399.22998046875,3426.389892578125,3372.800048828125,3405.7900390625,0],["2012-09-06",3412.8798828125,3509.8798828125,3411.510009765625,3509.8798828125,0],["2012-09-07",3519.64990234375,3561.909912109375,3515.22998046875,3519.050048828125,0],["2012-09-10",3513.659912109375,3528.02001953125,3503.47998046875,3506.050048828125,0],["2012-09-11",3492.1298828125,3537.43994140625,3477.3701171875,3537.300048828125,0],["2012-09-12",3546.18994140625,3575.409912109375,3525.8798828125,3543.7900390625,0],["2012-09-13",3540.919921875,3540.929931640625,3494.110107421875,3502.090087890625,0],["2012-09-14",3573.300048828125,3588.02001953125,3555.669921875,3581.580078125,0],["2012-09-17",3558.570068359375,3573.97998046875,3552.6298828125,3553.68994140625,0],["2012-09-18",3533.77001953125,3538.449951171875,3500.340087890625,3512.68994140625,0],["2012-09-19",3528.669921875,3540.320068359375,3503.72998046875,3531.820068359375,0],["2012-09-20",3501.010009765625,3520.93994140625,3486.360107421875,3509.919921875,0],["2012-09-21",3528.4599609375,3540.8798828125,3504.610107421875,3530.719970703125,0],["2012-09-24",3501.340087890625,3514.070068359375,3483.5400390625,3497.219970703125,0],["2012-09-25",3490.159912109375,3520.2900390625,3474.090087890625,3513.81005859375,0],["2012-09-26",3471.739990234375,3472.7099609375,3414.840087890625,3414.840087890625,0],["2012-09-27",3437.409912109375,3447.4599609375,3421.31005859375,3439.320068359375,0],["2012-09-28",3457.4599609375,3459.580078125,3354.820068359375,3354.820068359375,0],["2012-10-01",3348.070068359375,3438.929931640625,3348.070068359375,3434.97998046875,0],["2012-10-02",3411.25,3450.800048828125,3392.3701171875,3414.22998046875,0],["2012-10-03",3396.7900390625,3420.739990234375,3387.949951171875,3406.02001953125,0],["2012-10-04",3422.110107421875,3432.43994140625,3387.47998046875,3401.199951171875,0],["2012-10-05",3410.39990234375,3461.840087890625,3410.39990234375,3457.0400390625,0],["2012-10-08",3429.320068359375,3429.860107421875,3404.969970703125,3406.530029296875,0],["2012-10-09",3420.22998046875,3427.419921875,3377.919921875,3382.780029296875,0],["2012-10-10",3370.919921875,3387.3798828125,3365.8701171875,3365.8701171875,0],["2012-10-11",3352.85009765625,3423.97998046875,3351.43994140625,3413.719970703125,0],["2012-10-12",3401.260009765625,3419.0,3389.080078125,3389.080078125,0],["2012-10-15",3387.760009765625,3439.52001953125,3387.760009765625,3420.280029296875,0],["2012-10-16",3443.60009765625,3500.93994140625,3428.969970703125,3500.93994140625,0],["2012-10-17",3503.820068359375,3530.7900390625,3494.35009765625,3527.5,0],["2012-10-18",3527.760009765625,3542.580078125,3508.39990234375,3535.179931640625,0],["2012-10-19",3527.7900390625,3537.919921875,3496.760009765625,3504.56005859375,0],["2012-10-22",3498.3798828125,3519.050048828125,3475.820068359375,3483.25,0],["2012-10-23",3485.93994140625,3492.02001953125,3391.300048828125,3406.5,0],["2012-10-24",3421.830078125,3433.760009765625,3388.7099609375,3426.489990234375,0],["2012-10-25",3427.830078125,3457.300048828125,3408.929931640625,3411.530029296875,0],["2012-10-26",3384.679931640625,3446.739990234375,3382.360107421875,3435.090087890625,0],["2012-10-29",3419.3798828125,3421.340087890625,3394.889892578125,3408.889892578125,0],["2012-10-30",3414.7099609375,3461.969970703125,3414.7099609375,3459.43994140625,0],["2012-10-31",3459.340087890625,3484.780029296875,3429.27001953125,3429.27001953125,0],["2012-11-01",3420.47998046875,3484.169921875,3413.68994140625,3475.39990234375,0],["2012-11-02",3480.6298828125,3502.639892578125,3457.929931640625,3492.4599609375,0],["2012-11-05",3469.89990234375,3473.570068359375,3448.5,3448.5,0],["2012-11-06",3455.830078125,3480.5,3446.7099609375,3478.659912109375,0],["2012-11-07",3513.419921875,3515.8701171875,3409.590087890625,3409.590087890625,0],["2012-11-08",3433.800048828125,3440.77001953125,3400.239990234375,3407.679931640625,0],["2012-11-09",3410.97998046875,3432.93994140625,3374.080078125,3423.570068359375,0],["2012-11-12",3424.550048828125,3428.5,3403.969970703125,3411.64990234375,0],["2012-11-13",3391.570068359375,3434.27001953125,3374.10009765625,3430.60009765625,0],["2012-11-14",3424.679931640625,3436.260009765625,3394.72998046875,3400.02001953125,0],["2012-11-15",3379.320068359375,3400.52001953125,3374.469970703125,3382.39990234375,0],["2012-11-16",3379.52001953125,3392.530029296875,3341.52001953125,3341.52001953125,0],["2012-11-19",3375.419921875,3444.090087890625,3369.530029296875,3439.580078125,0],["2012-11-20",3424.7099609375,3463.77001953125,3415.659912109375,3462.06005859375,0],["2012-11-21",3454.010009765625,3483.989990234375,3444.550048828125,3477.360107421875,0],["2012-11-22",3489.080078125,3499.6201171875,3480.989990234375,3498.219970703125,0],["2012-11-23",3505.35009765625,3528.800048828125,3481.64990234375,3528.800048828125,0],["2012-11-26",3513.93994140625,3522.02001953125,3494.27001953125,3500.93994140625,0],["2012-11-27",3521.169921875,3530.7900390625,3491.06005859375,3502.1298828125,0],["2012-11-28",3489.530029296875,3519.719970703125,3479.159912109375,3515.18994140625,0],["2012-11-29",3536.800048828125,3568.93994140625,3532.77001953125,3568.8798828125,0],["2012-11-30",3568.050048828125,3584.72998046875,3557.280029296875,3557.280029296875,0],["2012-12-03",3567.89990234375,3603.050048828125,3563.2900390625,3566.590087890625,0],["2012-12-04",3563.030029296875,3596.89990234375,3563.02001953125,3580.47998046875,0],["2012-12-05",3602.2099609375,3607.10009765625,3575.10009765625,3590.5,0],["2012-12-06",3598.1298828125,3621.449951171875,3585.330078125,3601.64990234375,0],["2012-12-07",3606.760009765625,3622.360107421875,3590.1201171875,3605.610107421875,0],["2012-12-10",3587.320068359375,3614.4599609375,3575.530029296875,3612.10009765625,0],["2012-12-11",3618.969970703125,3648.929931640625,3609.0,3646.14990234375,0],["2012-12-12",3646.419921875,3652.0400390625,3636.02001953125,3646.659912109375,0],["2012-12-13",3654.219970703125,3659.10009765625,3633.35009765625,3643.1298828125,0],["2012-12-14",3643.699951171875,3652.9599609375,3631.8798828125,3643.280029296875,0],["2012-12-17",3633.169921875,3639.8701171875,3611.1201171875,3638.10009765625,0],["2012-12-18",3650.25,3656.469970703125,3631.610107421875,3648.6298828125,0],["2012-12-19",3661.6298828125,3670.199951171875,3650.5,3664.590087890625,0],["2012-12-20",3652.409912109375,3674.570068359375,3652.080078125,3666.72998046875,0],["2012-12-21",3650.25,3667.02001953125,3637.889892578125,3661.39990234375,0],["2012-12-27",3652.449951171875,3684.159912109375,3652.449951171875,3674.260009765625,0],["2012-12-28",3677.0,3680.110107421875,3618.669921875,3620.25,0],["2013-01-02",3702.659912109375,3733.929931640625,3692.89990234375,3733.929931640625,0],["2013-01-03",3724.300048828125,3726.969970703125,3703.830078125,3721.169921875,0],["2013-01-04",3713.320068359375,3731.1298828125,3696.5400390625,3730.02001953125,0],["2013-01-07",3731.489990234375,3732.64990234375,3696.510009765625,3704.639892578125,0],["2013-01-08",3694.2099609375,3731.239990234375,3692.89990234375,3705.8798828125,0],["2013-01-09",3722.090087890625,3730.050048828125,3703.530029296875,3717.449951171875,0],["2013-01-10",3716.080078125,3727.35009765625,3694.070068359375,3703.1201171875,0],["2013-01-11",3708.8798828125,3714.449951171875,3683.820068359375,3706.02001953125,0],["2013-01-14",3721.6298828125,3730.0400390625,3704.169921875,3708.25,0],["2013-01-15",3697.2099609375,3718.300048828125,3689.340087890625,3697.35009765625,0],["2013-01-16",3694.429931640625,3715.14990234375,3680.610107421875,3708.489990234375,0],["2013-01-17",3709.1201171875,3754.169921875,3705.0400390625,3744.110107421875,0],["2013-01-18",3758.3798828125,3760.949951171875,3735.7099609375,3741.580078125,0],["2013-01-21",3747.580078125,3763.419921875,3739.449951171875,3763.030029296875,0],["2013-01-22",3759.0,3762.929931640625,3724.530029296875,3741.010009765625,0],["2013-01-23",3743.469970703125,3751.909912109375,3714.340087890625,3726.169921875,0],["2013-01-24",3723.030029296875,3752.419921875,3711.550048828125,3752.169921875,0],["2013-01-25",3745.81005859375,3782.60009765625,3745.02001953125,3778.159912109375,0],["2013-01-28",3784.580078125,3789.1201171875,3771.110107421875,3780.889892578125,0],["2013-01-29",3780.199951171875,3789.919921875,3762.85009765625,3785.820068359375,0],["2013-01-30",3787.330078125,3793.260009765625,3759.260009765625,3765.52001953125,0],["2013-01-31",3755.110107421875,3761.219970703125,3725.679931640625,3732.60009765625,0],["2013-02-01",3734.659912109375,3786.25,3731.719970703125,3773.530029296875,0],["2013-02-04",3778.360107421875,3778.360107421875,3659.909912109375,3659.909912109375,0],["2013-02-05",3654.219970703125,3710.81005859375,3654.219970703125,3694.699951171875,0],["2013-02-06",3695.27001953125,3706.97998046875,3624.030029296875,3642.89990234375,0],["2013-02-07",3638.93994140625,3659.969970703125,3601.050048828125,3601.050048828125,0],["2013-02-08",3614.9599609375,3653.56005859375,3608.110107421875,3649.5,0],["2013-02-11",3660.280029296875,3676.429931640625,3634.820068359375,3650.580078125,0],["2013-02-12",3645.27001953125,3686.580078125,3639.530029296875,3686.580078125,0],["2013-02-13",3692.469970703125,3709.389892578125,3673.139892578125,3698.530029296875,0],["2013-02-14",3691.5,3710.090087890625,3657.659912109375,3669.60009765625,0],["2013-02-15",3665.780029296875,3694.72998046875,3659.239990234375,3660.3701171875,0],["2013-02-18",3655.530029296875,3669.35009765625,3640.830078125,3667.0400390625,0],["2013-02-19",3662.1201171875,3740.489990234375,3661.1298828125,3735.820068359375,0],["2013-02-20",3734.1298828125,3743.64990234375,3701.75,3709.8798828125,0],["2013-02-21",3687.280029296875,3688.050048828125,3623.169921875,3624.800048828125,0],["2013-02-22",3645.719970703125,3706.780029296875,3644.550048828125,3706.280029296875,0],["2013-02-25",3721.10009765625,3787.530029296875,3704.929931640625,3721.330078125,0],["2013-02-26",3610.06005859375,3667.6201171875,3600.81005859375,3621.919921875,0],["2013-02-27",3641.89990234375,3693.169921875,3619.469970703125,3691.489990234375,0],["2013-02-28",3711.719970703125,3728.1201171875,3685.06005859375,3723.0,0],["2013-03-01",3712.419921875,3731.699951171875,3661.2099609375,3699.909912109375,0],["2013-03-04",3680.580078125,3723.679931640625,3673.030029296875,3709.760009765625,0],["2013-03-05",3737.81005859375,3793.239990234375,3736.909912109375,3787.18994140625,0],["2013-03-06",3791.5400390625,3809.0,3769.93994140625,3773.760009765625,0],["2013-03-07",3783.0400390625,3802.179931640625,3779.820068359375,3793.780029296875,0],["2013-03-08",3813.699951171875,3849.8701171875,3813.080078125,3840.14990234375,0],["2013-03-11",3830.68994140625,3837.7900390625,3817.919921875,3836.27001953125,0],["2013-03-12",3824.110107421875,3855.070068359375,3822.949951171875,3839.969970703125,0],["2013-03-13",3834.43994140625,3839.989990234375,3817.56005859375,3836.0400390625,0],["2013-03-14",3855.300048828125,3871.580078125,3849.68994140625,3871.580078125,0],["2013-03-15",3867.090087890625,3869.139892578125,3829.72998046875,3844.030029296875,0],["2013-03-18",3768.070068359375,3832.02001953125,3761.219970703125,3825.469970703125,0],["2013-03-19",3813.3701171875,3819.3701171875,3763.989990234375,3775.75,0],["2013-03-20",3798.1201171875,3834.8798828125,3785.81005859375,3829.56005859375,0],["2013-03-21",3821.43994140625,3822.64990234375,3756.580078125,3774.85009765625,0],["2013-03-22",3766.239990234375,3790.919921875,3750.050048828125,3770.2900390625,0],["2013-03-25",3823.8798828125,3837.02001953125,3719.43994140625,3727.97998046875,0],["2013-03-26",3735.320068359375,3765.010009765625,3732.139892578125,3748.639892578125,0],["2013-03-27",3763.02001953125,3765.760009765625,3669.169921875,3711.639892578125,0],["2013-03-28",3710.919921875,3751.14990234375,3695.090087890625,3731.419921875,0],["2013-04-02",3729.820068359375,3810.179931640625,3729.280029296875,3805.3701171875,0],["2013-04-03",3789.580078125,3806.300048828125,3752.7099609375,3754.9599609375,0],["2013-04-04",3767.8798828125,3794.719970703125,3719.199951171875,3726.159912109375,0],["2013-04-05",3727.6298828125,3735.679931640625,3638.830078125,3663.47998046875,0],["2013-04-08",3677.2099609375,3694.27001953125,3663.159912109375,3666.780029296875,0],["2013-04-09",3688.22998046875,3701.929931640625,3655.919921875,3670.719970703125,0],["2013-04-10",3685.280029296875,3750.169921875,3685.280029296875,3743.7099609375,0],["2013-04-11",3739.89990234375,3788.860107421875,3736.530029296875,3775.659912109375,0],["2013-04-12",3765.64990234375,3773.639892578125,3718.110107421875,3729.300048828125,0],["2013-04-15",3728.68994140625,3747.669921875,3684.85009765625,3710.47998046875,0],["2013-04-16",3694.659912109375,3721.9599609375,3676.449951171875,3685.7900390625,0],["2013-04-17",3707.050048828125,3711.469970703125,3591.320068359375,3599.22998046875,0],["2013-04-18",3617.030029296875,3636.8798828125,3584.3798828125,3599.360107421875,0],["2013-04-19",3633.330078125,3657.97998046875,3613.969970703125,3651.9599609375,0],["2013-04-22",3673.47998046875,3681.949951171875,3631.580078125,3652.1298828125,0],["2013-04-23",3655.64990234375,3783.050048828125,3655.070068359375,3783.050048828125,0],["2013-04-24",3786.449951171875,3849.0400390625,3782.56005859375,3842.93994140625,0],["2013-04-25",3835.25,3854.409912109375,3825.610107421875,3840.469970703125,0],["2013-04-26",3821.989990234375,3828.139892578125,3788.469970703125,3810.050048828125,0],["2013-04-29",3828.93994140625,3870.18994140625,3827.929931640625,3868.679931640625,0],["2013-04-30",3883.0,3886.449951171875,3843.3701171875,3856.75,0],["2013-05-02",3828.6201171875,3888.97998046875,3819.0400390625,3858.760009765625,0],["2013-05-03",3873.949951171875,3914.510009765625,3848.330078125,3912.949951171875,0],["2013-05-06",3909.489990234375,3915.590087890625,3897.72998046875,3907.0400390625,0],["2013-05-07",3915.3798828125,3940.580078125,3904.89990234375,3921.320068359375,0],["2013-05-08",3924.0,3957.06005859375,3919.18994140625,3956.280029296875,0],["2013-05-09",3927.1201171875,3941.81005859375,3909.0,3928.580078125,0],["2013-05-10",3932.429931640625,3971.919921875,3930.360107421875,3953.830078125,0],["2013-05-13",3948.330078125,3961.659912109375,3933.320068359375,3945.199951171875,0],["2013-05-14",3949.89990234375,3966.06005859375,3922.199951171875,3966.06005859375,0],["2013-05-15",3959.0400390625,3983.050048828125,3950.570068359375,3982.22998046875,0],["2013-05-16",3967.699951171875,3984.280029296875,3957.77001953125,3979.070068359375,0],["2013-05-17",3968.409912109375,4018.840087890625,3962.31005859375,4001.27001953125,0],["2013-05-20",4005.7900390625,4022.85009765625,3993.1201171875,4022.85009765625,0],["2013-05-21",4009.840087890625,4036.179931640625,3991.3798828125,4036.179931640625,0],["2013-05-22",4036.489990234375,4058.72998046875,4009.260009765625,4051.110107421875,0],["2013-05-23",3955.97998046875,3983.719970703125,3940.2900390625,3967.14990234375,0],["2013-05-24",3982.260009765625,3997.1298828125,3942.06005859375,3956.7900390625,0],["2013-05-27",3979.14990234375,3998.050048828125,3976.409912109375,3995.159912109375,0],["2013-05-28",4005.830078125,4072.239990234375,4004.27001953125,4050.56005859375,0],["2013-05-29",4024.760009765625,4028.77001953125,3970.4599609375,3974.1201171875,0],["2013-05-30",3964.5,4018.969970703125,3963.68994140625,3996.31005859375,0],["2013-05-31",3992.35009765625,3995.7900390625,3938.18994140625,3948.590087890625,0],["2013-06-03",3929.679931640625,3979.530029296875,3889.43994140625,3920.669921875,0],["2013-06-04",3950.0,3962.419921875,3919.669921875,3925.830078125,0],["2013-06-05",3903.590087890625,3915.7099609375,3852.43994140625,3852.43994140625,0],["2013-06-06",3861.239990234375,3877.9599609375,3814.280029296875,3814.280029296875,0],["2013-06-07",3821.070068359375,3889.550048828125,3800.85009765625,3872.590087890625,0],["2013-06-10",3864.080078125,3884.639892578125,3853.8798828125,3864.360107421875,0],["2013-06-11",3847.0,3849.360107421875,3780.389892578125,3810.56005859375,0],["2013-06-12",3805.14990234375,3835.489990234375,3791.7099609375,3793.699951171875,0],["2013-06-13",3747.64990234375,3804.25,3731.840087890625,3797.97998046875,0],["2013-06-14",3823.199951171875,3830.68994140625,3793.5,3805.159912109375,0],["2013-06-17",3815.43994140625,3882.8798828125,3814.610107421875,3863.659912109375,0],["2013-06-18",3848.97998046875,3870.8701171875,3837.0400390625,3860.550048828125,0],["2013-06-19",3866.14990234375,3868.39990234375,3823.64990234375,3839.340087890625,0],["2013-06-20",3778.330078125,3783.199951171875,3696.449951171875,3698.929931640625,0],["2013-06-21",3718.929931640625,3744.25,3658.0400390625,3658.0400390625,0],["2013-06-24",3652.52001953125,3668.110107421875,3575.169921875,3595.6298828125,0],["2013-06-25",3642.570068359375,3655.6201171875,3618.580078125,3649.820068359375,0],["2013-06-26",3655.389892578125,3730.68994140625,3637.72998046875,3726.0400390625,0],["2013-06-27",3722.409912109375,3780.56005859375,3704.179931640625,3762.18994140625,0],["2013-06-28",3767.489990234375,3775.340087890625,3723.659912109375,3738.909912109375,0],["2013-07-01",3761.570068359375,3786.409912109375,3724.530029296875,3767.47998046875,0],["2013-07-02",3776.199951171875,3776.409912109375,3731.030029296875,3742.570068359375,0],["2013-07-03",3708.2900390625,3708.909912109375,3668.77001953125,3702.010009765625,0],["2013-07-04",3733.780029296875,3809.820068359375,3722.7900390625,3809.31005859375,0],["2013-07-05",3811.169921875,3837.389892578125,3753.85009765625,3753.85009765625,0],["2013-07-08",3782.1201171875,3842.510009765625,3781.510009765625,3823.830078125,0],["2013-07-09",3840.659912109375,3858.5400390625,3832.159912109375,3843.56005859375,0],["2013-07-10",3841.0400390625,3855.18994140625,3812.030029296875,3840.530029296875,0],["2013-07-11",3885.43994140625,3888.18994140625,3855.050048828125,3868.97998046875,0],["2013-07-12",3878.6201171875,3886.080078125,3844.8798828125,3855.090087890625,0],["2013-07-15",3867.080078125,3893.260009765625,3862.840087890625,3878.580078125,0],["2013-07-16",3883.469970703125,3884.639892578125,3846.820068359375,3851.030029296875,0],["2013-07-17",3858.530029296875,3883.090087890625,3821.550048828125,3872.02001953125,0],["2013-07-18",3864.06005859375,3927.7900390625,3858.570068359375,3927.7900390625,0],["2013-07-19",3914.760009765625,3925.320068359375,3900.10009765625,3925.320068359375,0],["2013-07-22",3929.18994140625,3945.97998046875,3915.81005859375,3939.919921875,0],["2013-07-23",3952.550048828125,3955.550048828125,3923.090087890625,3923.090087890625,0],["2013-07-24",3931.239990234375,3976.5,3931.239990234375,3962.75,0],["2013-07-25",3961.780029296875,3967.580078125,3920.169921875,3956.02001953125,0],["2013-07-26",3979.949951171875,4002.35009765625,3960.52001953125,3968.840087890625,0],["2013-07-29",3989.340087890625,3997.860107421875,3962.429931640625,3968.909912109375,0],["2013-07-30",3983.8798828125,3998.159912109375,3966.030029296875,3986.610107421875,0],["2013-07-31",3975.419921875,4007.22998046875,3965.030029296875,3992.68994140625,0],["2013-08-01",3996.81005859375,4044.5,3993.75,4042.72998046875,0],["2013-08-02",4059.239990234375,4059.6201171875,4027.760009765625,4045.64990234375,0],["2013-08-05",4049.159912109375,4062.780029296875,4040.340087890625,4049.969970703125,0],["2013-08-06",4050.969970703125,4064.97998046875,4013.9599609375,4032.570068359375,0],["2013-08-07",4024.639892578125,4043.550048828125,4010.6298828125,4038.489990234375,0],["2013-08-08",4046.43994140625,4069.719970703125,4032.989990234375,4064.320068359375,0],["2013-08-09",4073.77001953125,4087.72998046875,4049.8701171875,4076.550048828125,0],["2013-08-12",4080.969970703125,4088.639892578125,4048.6201171875,4071.679931640625,0],["2013-08-13",4081.580078125,4092.5,4075.449951171875,4092.5,0],["2013-08-14",4099.330078125,4122.16015625,4091.580078125,4114.2001953125,0],["2013-08-15",4108.93017578125,4111.64013671875,4055.300048828125,4093.199951171875,0],["2013-08-16",4092.77001953125,4123.89013671875,4077.52001953125,4123.89013671875,0],["2013-08-19",4122.3798828125,4122.3798828125,4080.659912109375,4083.97998046875,0],["2013-08-20",4067.2099609375,4067.89990234375,4005.469970703125,4028.929931640625,0],["2013-08-21",4042.43994140625,4048.300048828125,4015.030029296875,4015.090087890625,0],["2013-08-22",4018.25,4071.72998046875,4018.25,4059.1201171875,0],["2013-08-23",4058.699951171875,4073.820068359375,4025.56005859375,4069.469970703125,0],["2013-08-26",4072.780029296875,4072.780029296875,4037.969970703125,4067.1298828125,0],["2013-08-27",4049.1298828125,4062.47998046875,3968.72998046875,3968.72998046875,0],["2013-08-28",3955.419921875,3976.110107421875,3934.7900390625,3960.4599609375,0],["2013-08-29",3980.60009765625,3990.27001953125,3950.739990234375,3986.35009765625,0],["2013-08-30",3986.22998046875,3988.929931640625,3933.780029296875,3933.780029296875,0],["2013-09-02",3974.7900390625,4014.5,3974.7900390625,4006.010009765625,0],["2013-09-03",4015.0,4015.0,3951.320068359375,3974.070068359375,0],["2013-09-04",3981.8798828125,3987.8798828125,3927.6298828125,3980.419921875,0],["2013-09-05",3986.469970703125,4009.590087890625,3968.179931640625,4006.800048828125,0],["2013-09-06",4000.5400390625,4049.18994140625,3985.77001953125,4049.18994140625,0],["2013-09-09",4046.260009765625,4047.93994140625,4022.81005859375,4040.330078125,0],["2013-09-10",4071.030029296875,4119.97998046875,4067.159912109375,4116.64013671875,0],["2013-09-11",4107.2900390625,4122.52978515625,4100.89013671875,4119.10986328125,0],["2013-09-12",4117.64013671875,4121.31982421875,4095.2099609375,4106.6298828125,0],["2013-09-13",4101.669921875,4117.3798828125,4095.72998046875,4114.5,0],["2013-09-16",4154.18994140625,4162.669921875,4138.33984375,4152.22021484375,0],["2013-09-17",4142.22998046875,4155.85009765625,4131.22021484375,4145.509765625,0],["2013-09-18",4147.4599609375,4170.39990234375,4134.43994140625,4170.39990234375,0],["2013-09-19",4228.0,4228.0,4188.72998046875,4206.0400390625,0],["2013-09-20",4194.93994140625,4219.89990234375,4193.919921875,4203.66015625,0],["2013-09-23",4207.18017578125,4216.919921875,4162.83984375,4172.080078125,0],["2013-09-24",4174.85986328125,4206.2998046875,4174.259765625,4195.60986328125,0],["2013-09-25",4185.2001953125,4202.5400390625,4171.8798828125,4195.35009765625,0],["2013-09-26",4199.02001953125,4202.39990234375,4170.669921875,4186.72021484375,0],["2013-09-27",4193.169921875,4201.2099609375,4163.7001953125,4186.77001953125,0],["2013-09-30",4141.5498046875,4150.43994140625,4120.240234375,4143.43994140625,0],["2013-10-01",4151.919921875,4196.60009765625,4150.0400390625,4196.60009765625,0],["2013-10-02",4177.6201171875,4180.7900390625,4136.7900390625,4158.16015625,0],["2013-10-03",4158.93017578125,4166.919921875,4124.830078125,4127.97998046875,0],["2013-10-04",4127.33984375,4176.259765625,4124.669921875,4164.25,0],["2013-10-07",4145.10986328125,4165.580078125,4105.669921875,4165.580078125,0],["2013-10-08",4160.8798828125,4172.18017578125,4133.18994140625,4133.52978515625,0],["2013-10-09",4127.419921875,4162.25,4113.68017578125,4127.0498046875,0],["2013-10-10",4156.419921875,4220.6201171875,4148.419921875,4218.10986328125,0],["2013-10-11",4227.31005859375,4227.5400390625,4209.1201171875,4219.97998046875,0],["2013-10-14",4206.10009765625,4222.9599609375,4192.58984375,4222.9599609375,0],["2013-10-15",4239.2099609375,4261.740234375,4232.1298828125,4256.02001953125,0],["2013-10-16",4230.52001953125,4247.5400390625,4213.39990234375,4243.72021484375,0],["2013-10-17",4233.8798828125,4242.41015625,4204.740234375,4239.64013671875,0],["2013-10-18",4259.81005859375,4286.02978515625,4246.89013671875,4286.02978515625,0],["2013-10-21",4285.7099609375,4286.14990234375,4267.5400390625,4276.919921875,0],["2013-10-22",4266.02001953125,4309.14990234375,4263.22998046875,4295.43017578125,0],["2013-10-23",4272.25,4274.759765625,4249.60986328125,4260.66015625,0],["2013-10-24",4271.509765625,4281.02978515625,4259.83984375,4275.68994140625,0],["2013-10-25",4248.72998046875,4279.77001953125,4242.22021484375,4272.31005859375,0],["2013-10-28",4287.89013671875,4288.85986328125,4236.02978515625,4251.60986328125,0],["2013-10-29",4241.81982421875,4281.47021484375,4241.81982421875,4278.08984375,0],["2013-10-30",4272.5498046875,4309.919921875,4264.580078125,4274.10986328125,0],["2013-10-31",4260.7998046875,4303.81982421875,4254.89013671875,4299.89013671875,0],["2013-11-01",4302.02978515625,4305.259765625,4266.97021484375,4273.18994140625,0],["2013-11-04",4284.830078125,4296.06982421875,4276.81005859375,4288.58984375,0],["2013-11-05",4296.56005859375,4296.9501953125,4232.9599609375,4253.33984375,0],["2013-11-06",4265.43017578125,4299.8701171875,4265.43017578125,4286.93017578125,0],["2013-11-07",4282.97998046875,4356.27978515625,4269.2900390625,4280.990234375,0],["2013-11-08",4254.2998046875,4267.75,4211.81982421875,4260.43994140625,0],["2013-11-11",4262.7998046875,4296.02001953125,4253.47021484375,4290.14013671875,0],["2013-11-12",4289.02001953125,4297.93994140625,4263.77978515625,4263.77978515625,0],["2013-11-13",4250.85986328125,4266.4501953125,4213.2099609375,4239.93994140625,0],["2013-11-14",4285.85986328125,4294.14990234375,4257.509765625,4283.91015625,0],["2013-11-15",4281.52978515625,4299.669921875,4271.5498046875,4292.22998046875,0],["2013-11-18",4289.22021484375,4336.60986328125,4277.2099609375,4320.68017578125,0],["2013-11-19",4303.35009765625,4303.35009765625,4264.330078125,4272.2900390625,0],["2013-11-20",4263.14013671875,4290.81982421875,4248.580078125,4268.3701171875,0],["2013-11-21",4246.8798828125,4266.06005859375,4222.31005859375,4253.89990234375,0],["2013-11-22",4264.9599609375,4285.02978515625,4250.77978515625,4278.52978515625,0],["2013-11-25",4298.009765625,4307.97998046875,4290.77978515625,4301.97021484375,0],["2013-11-26",4295.990234375,4304.8701171875,4277.56982421875,4277.56982421875,0],["2013-11-27",4286.740234375,4303.97021484375,4276.7900390625,4293.06005859375,0],["2013-11-28",4291.56005859375,4311.81005859375,4289.43017578125,4302.419921875,0],["2013-11-29",4297.14013671875,4310.66015625,4294.39013671875,4295.2099609375,0],["2013-12-02",4294.64990234375,4309.31005859375,4273.419921875,4285.81005859375,0],["2013-12-03",4275.9501953125,4277.27001953125,4172.43994140625,4172.43994140625,0],["2013-12-04",4184.2998046875,4192.52978515625,4120.10009765625,4148.52001953125,0],["2013-12-05",4140.759765625,4157.0498046875,4099.91015625,4099.91015625,0],["2013-12-06",4110.85009765625,4140.68017578125,4082.139892578125,4129.3701171875,0],["2013-12-09",4143.2998046875,4143.2998046875,4109.919921875,4134.10009765625,0],["2013-12-10",4126.6201171875,4144.7998046875,4091.139892578125,4091.139892578125,0],["2013-12-11",4094.1201171875,4127.97021484375,4085.6298828125,4086.860107421875,0],["2013-12-12",4077.97998046875,4090.18994140625,4056.3701171875,4069.1201171875,0],["2013-12-13",4069.580078125,4085.800048828125,4053.409912109375,4059.7099609375,0],["2013-12-16",4051.929931640625,4128.97998046875,4051.25,4119.8798828125,0],["2013-12-17",4100.759765625,4100.759765625,4068.639892578125,4068.639892578125,0],["2013-12-18",4087.570068359375,4109.509765625,4074.280029296875,4109.509765625,0],["2013-12-19",4146.43994140625,4184.330078125,4143.60009765625,4154.27001953125,0],["2013-12-20",4176.89013671875,4200.31005859375,4166.52978515625,4193.77001953125,0],["2013-12-23",4199.919921875,4215.2900390625,4187.9501953125,4215.2900390625,0],["2013-12-24",4209.60986328125,4229.68017578125,4209.419921875,4218.41015625,0],["2013-12-27",4245.64013671875,4279.27978515625,4237.2001953125,4277.64990234375,0],["2013-12-30",4283.419921875,4289.52978515625,4267.6298828125,4275.7099609375,0],["2013-12-31",4280.759765625,4297.22998046875,4280.759765625,4295.9501953125,0],["2014-01-02",4307.39990234375,4312.58984375,4226.66015625,4227.27978515625,0],["2014-01-03",4238.759765625,4258.89013671875,4228.85009765625,4247.64990234375,0],["2014-01-06",4242.27001953125,4261.33984375,4221.7099609375,4227.5400390625,0],["2014-01-07",4231.5,4266.9599609375,4215.58984375,4262.68017578125,0],["2014-01-08",4269.4599609375,4272.06982421875,4245.56005859375,4260.9599609375,0],["2014-01-09",4260.22021484375,4278.10986328125,4216.06982421875,4225.14013671875,0],["2014-01-10",4246.52978515625,4269.3798828125,4233.2900390625,4250.60009765625,0],["2014-01-13",4261.7001953125,4268.72021484375,4246.72021484375,4263.27001953125,0],["2014-01-14",4226.68994140625,4274.2001953125,4213.56982421875,4274.2001953125,0],["2014-01-15",4286.5498046875,4332.06982421875,4283.10986328125,4332.06982421875,0],["2014-01-16",4333.2998046875,4334.9599609375,4312.830078125,4319.27001953125,0],["2014-01-17",4324.08984375,4341.85986328125,4312.85986328125,4327.5,0],["2014-01-20",4320.81005859375,4333.31982421875,4314.0498046875,4322.85986328125,0],["2014-01-21",4326.91015625,4351.2099609375,4317.0498046875,4323.8701171875,0],["2014-01-22",4338.41015625,4347.02001953125,4308.06982421875,4324.97998046875,0],["2014-01-23",4318.89990234375,4339.1298828125,4266.97998046875,4280.9599609375,0],["2014-01-24",4283.60009765625,4292.14013671875,4154.9501953125,4161.47021484375,0],["2014-01-27",4166.27978515625,4172.27978515625,4137.9599609375,4144.56005859375,0],["2014-01-28",4171.47998046875,4198.2001953125,4153.81982421875,4185.2900390625,0],["2014-01-29",4220.740234375,4245.9599609375,4106.52978515625,4156.97998046875,0],["2014-01-30",4160.2099609375,4195.5400390625,4123.66015625,4180.02001953125,0],["2014-01-31",4194.72021484375,4194.72021484375,4098.7099609375,4165.72021484375,0],["2014-02-03",4160.27978515625,4184.9501953125,4104.66015625,4107.75,0],["2014-02-04",4092.139892578125,4132.2900390625,4080.60009765625,4117.4501953125,0],["2014-02-05",4111.669921875,4136.60986328125,4098.68994140625,4117.7900390625,0],["2014-02-06",4138.97021484375,4200.580078125,4122.75,4188.10009765625,0],["2014-02-07",4198.77001953125,4228.89990234375,4171.68017578125,4228.18017578125,0],["2014-02-10",4247.580078125,4251.3798828125,4229.06982421875,4237.1298828125,0],["2014-02-11",4251.2900390625,4283.31982421875,4247.3701171875,4283.31982421875,0],["2014-02-12",4295.7900390625,4324.31982421875,4288.009765625,4305.5,0],["2014-02-13",4292.9599609375,4316.2900390625,4275.240234375,4312.7998046875,0],["2014-02-14",4320.14990234375,4340.3798828125,4304.990234375,4340.14013671875,0],["2014-02-17",4345.580078125,4352.5400390625,4330.0,4335.169921875,0],["2014-02-18",4340.8701171875,4342.41015625,4304.66015625,4330.7099609375,0],["2014-02-19",4321.64990234375,4352.72021484375,4312.7998046875,4341.10009765625,0],["2014-02-20",4298.10986328125,4356.64990234375,4290.47021484375,4355.490234375,0],["2014-02-21",4369.83984375,4383.14990234375,4353.14990234375,4381.06005859375,0],["2014-02-24",4374.4599609375,4419.1298828125,4373.56982421875,4419.1298828125,0],["2014-02-25",4406.419921875,4416.16015625,4383.240234375,4414.5498046875,0],["2014-02-26",4414.35986328125,4420.93994140625,4381.18994140625,4396.91015625,0],["2014-02-27",4400.66015625,4408.22998046875,4354.9501953125,4396.39013671875,0],["2014-02-28",4405.2001953125,4413.64990234375,4367.9599609375,4408.080078125,0],["2014-03-03",4338.7900390625,4346.9501953125,4288.43994140625,4290.8701171875,0],["2014-03-04",4340.830078125,4399.81005859375,4337.35009765625,4395.89990234375,0],["2014-03-05",4384.60986328125,4402.1201171875,4377.64990234375,4391.25,0],["2014-03-06",4408.1298828125,4431.16015625,4402.16015625,4417.0400390625,0],["2014-03-07",4416.16015625,4432.5,4364.2001953125,4366.419921875,0],["2014-03-10",4365.490234375,4417.7998046875,4346.830078125,4370.83984375,0],["2014-03-11",4384.740234375,4386.72998046875,4343.9501953125,4349.72021484375,0],["2014-03-12",4322.759765625,4327.85009765625,4273.3798828125,4306.259765625,0],["2014-03-13",4315.39013671875,4319.64013671875,4250.509765625,4250.509765625,0],["2014-03-14",4220.64990234375,4236.580078125,4183.0,4216.3701171875,0],["2014-03-17",4216.91015625,4277.06005859375,4211.6201171875,4271.9599609375,0],["2014-03-18",4264.33984375,4341.83984375,4250.47021484375,4313.259765625,0],["2014-03-19",4312.8701171875,4329.47998046875,4295.06005859375,4308.06005859375,0],["2014-03-20",4277.1201171875,4328.18017578125,4261.419921875,4327.91015625,0],["2014-03-21",4333.4501953125,4353.39013671875,4323.27001953125,4335.27978515625,0],["2014-03-24",4321.990234375,4332.169921875,4266.97998046875,4276.33984375,0],["2014-03-25",4286.759765625,4351.60986328125,4286.759765625,4344.1201171875,0],["2014-03-26",4358.0400390625,4398.47998046875,4353.85986328125,4385.14990234375,0],["2014-03-27",4374.93994140625,4390.169921875,4359.2900390625,4379.06005859375,0],["2014-03-28",4391.7099609375,4411.3798828125,4388.16015625,4411.259765625,0],["2014-03-31",4426.830078125,4430.89990234375,4390.77001953125,4391.5,0],["2014-04-01",4408.740234375,4440.0400390625,4401.2900390625,4426.72021484375,0],["2014-04-02",4429.39013671875,4438.6298828125,4421.5,4430.85986328125,0],["2014-04-03",4430.68017578125,4469.83984375,4417.35009765625,4449.330078125,0],["2014-04-04",4459.8701171875,4496.5400390625,4447.0,4484.5498046875,0],["2014-04-07",4453.18994140625,4464.0400390625,4432.2900390625,4436.080078125,0],["2014-04-08",4443.2099609375,4448.43017578125,4384.66015625,4424.830078125,0],["2014-04-09",4431.35986328125,4454.740234375,4426.39013671875,4442.68017578125,0],["2014-04-10",4456.7099609375,4466.18994140625,4408.60986328125,4413.490234375,0],["2014-04-11",4378.93017578125,4384.02978515625,4333.8701171875,4365.85986328125,0],["2014-04-14",4345.6201171875,4384.56005859375,4319.27978515625,4384.56005859375,0],["2014-04-15",4380.5,4404.0400390625,4344.02978515625,4345.35009765625,0],["2014-04-16",4388.85009765625,4405.66015625,4375.0498046875,4405.66015625,0],["2014-04-17",4412.41015625,4432.64013671875,4392.06005859375,4431.81005859375,0],["2014-04-22",4451.91015625,4488.0498046875,4443.89990234375,4484.2099609375,0],["2014-04-23",4479.7099609375,4480.6201171875,4449.009765625,4451.080078125,0],["2014-04-24",4474.31982421875,4499.31982421875,4440.6298828125,4479.5400390625,0],["2014-04-25",4459.169921875,4473.47998046875,4431.3798828125,4443.6298828125,0],["2014-04-28",4455.0498046875,4477.6201171875,4444.4599609375,4460.52978515625,0],["2014-04-29",4463.60009765625,4504.14013671875,4449.93994140625,4497.68017578125,0],["2014-04-30",4473.93994140625,4491.2900390625,4470.75,4487.39013671875,0],["2014-05-02",4473.830078125,4485.10009765625,4447.43994140625,4458.169921875,0],["2014-05-05",4453.52001953125,4467.3701171875,4400.91015625,4462.68994140625,0],["2014-05-06",4474.91015625,4477.85986328125,4420.7099609375,4428.06982421875,0],["2014-05-07",4414.33984375,4453.22021484375,4402.77978515625,4446.43994140625,0],["2014-05-08",4455.27978515625,4507.240234375,4440.85986328125,4507.240234375,0],["2014-05-09",4491.18017578125,4496.669921875,4465.77001953125,4477.27978515625,0],["2014-05-12",4467.3798828125,4495.72021484375,4463.0498046875,4493.64990234375,0],["2014-05-13",4504.509765625,4511.35009765625,4492.4599609375,4505.02001953125,0],["2014-05-14",4505.5400390625,4506.56005859375,4489.41015625,4501.0400390625,0],["2014-05-15",4497.1298828125,4512.6201171875,4438.490234375,4444.93017578125,0],["2014-05-16",4446.68017578125,4456.31005859375,4418.58984375,4456.27978515625,0],["2014-05-19",4447.68017578125,4476.41015625,4418.0498046875,4469.759765625,0],["2014-05-20",4459.08984375,4473.10009765625,4445.72998046875,4452.35009765625,0],["2014-05-21",4436.10986328125,4473.27978515625,4424.68994140625,4469.02978515625,0],["2014-05-22",4473.56005859375,4481.97998046875,4451.77978515625,4478.2099609375,0],["2014-05-23",4479.58984375,4495.759765625,4468.89013671875,4493.14990234375,0],["2014-05-26",4504.259765625,4526.93017578125,4496.43017578125,4526.93017578125,0],["2014-05-27",4516.10986328125,4536.47998046875,4511.4599609375,4529.75,0],["2014-05-28",4527.1201171875,4536.830078125,4517.8798828125,4531.6298828125,0],["2014-05-29",4523.41015625,4533.5,4515.4599609375,4530.509765625,0],["2014-05-30",4512.56982421875,4524.919921875,4495.7900390625,4519.56982421875,0],["2014-06-02",4523.89990234375,4529.35009765625,4502.1201171875,4515.89013671875,0],["2014-06-03",4512.8798828125,4516.02001953125,4499.0,4503.68994140625,0],["2014-06-04",4494.1298828125,4508.259765625,4470.47021484375,4501.0,0],["2014-06-05",4504.02978515625,4577.7001953125,4487.47998046875,4548.72998046875,0],["2014-06-06",4553.31005859375,4586.68017578125,4539.52978515625,4581.1201171875,0],["2014-06-09",4580.93994140625,4590.66015625,4570.41015625,4589.1201171875,0],["2014-06-10",4589.89990234375,4598.64990234375,4579.06005859375,4595.0,0],["2014-06-11",4580.72998046875,4583.64013671875,4552.6298828125,4555.10986328125,0],["2014-06-12",4552.0,4573.97998046875,4545.22021484375,4554.39990234375,0],["2014-06-13",4550.18994140625,4555.85986328125,4506.93017578125,4543.27978515625,0],["2014-06-16",4523.52001953125,4540.68017578125,4509.52001953125,4510.0498046875,0],["2014-06-17",4524.25,4538.240234375,4508.4599609375,4536.06982421875,0],["2014-06-18",4540.10009765625,4550.93017578125,4529.52978515625,4530.3701171875,0],["2014-06-19",4565.10986328125,4581.9501953125,4558.06982421875,4563.0400390625,0],["2014-06-20",4555.509765625,4574.919921875,4541.33984375,4541.33984375,0],["2014-06-23",4540.52001953125,4540.52001953125,4494.35986328125,4515.56982421875,0],["2014-06-24",4529.5400390625,4536.10986328125,4513.10009765625,4518.33984375,0],["2014-06-25",4494.35986328125,4496.669921875,4448.27001953125,4460.60009765625,0],["2014-06-26",4470.77978515625,4473.43017578125,4412.18017578125,4439.6298828125,0],["2014-06-27",4447.169921875,4461.47021484375,4426.58984375,4436.990234375,0],["2014-06-30",4443.02978515625,4457.56982421875,4407.18017578125,4422.83984375,0],["2014-07-01",4438.77001953125,4462.43017578125,4430.259765625,4461.1201171875,0],["2014-07-02",4460.6201171875,4467.7900390625,4436.10986328125,4444.72021484375,0],["2014-07-03",4446.7001953125,4490.72021484375,4437.35986328125,4489.8798828125,0],["2014-07-04",4482.22021484375,4489.81005859375,4468.97998046875,4468.97998046875,0],["2014-07-07",4453.759765625,4463.06005859375,4404.240234375,4405.759765625,0],["2014-07-08",4418.169921875,4423.77978515625,4342.5,4342.52978515625,0],["2014-07-09",4353.52978515625,4362.56005859375,4329.14013671875,4359.83984375,0],["2014-07-10",4357.77001953125,4357.77001953125,4277.580078125,4301.259765625,0],["2014-07-11",4309.64990234375,4330.47998046875,4299.3701171875,4316.5,0],["2014-07-14",4327.66015625,4355.759765625,4324.06005859375,4350.0400390625,0],["2014-07-15",4344.5,4352.580078125,4303.47021484375,4305.31005859375,0],["2014-07-16",4322.9599609375,4374.22021484375,4322.9599609375,4369.06005859375,0],["2014-07-17",4345.97998046875,4362.27978515625,4311.1201171875,4316.1201171875,0],["2014-07-18",4296.83984375,4335.31005859375,4284.419921875,4335.31005859375,0],["2014-07-21",4334.6201171875,4336.7900390625,4295.35986328125,4304.740234375,0],["2014-07-22",4323.7099609375,4373.7001953125,4315.66015625,4369.52001953125,0],["2014-07-23",4360.2001953125,4396.7001953125,4356.2998046875,4376.31982421875,0],["2014-07-24",4376.68994140625,4415.2900390625,4347.759765625,4410.64990234375,0],["2014-07-25",4390.85009765625,4395.3798828125,4317.490234375,4330.5498046875,0],["2014-07-28",4352.5,4358.47021484375,4308.259765625,4344.77001953125,0],["2014-07-29",4349.43017578125,4389.759765625,4332.2998046875,4365.580078125,0],["2014-07-30",4360.18017578125,4378.7001953125,4303.66015625,4312.2998046875,0],["2014-07-31",4335.2001953125,4337.740234375,4238.27001953125,4246.14013671875,0],["2014-08-01",4236.35009765625,4243.06982421875,4182.02001953125,4202.77978515625,0],["2014-08-04",4222.77978515625,4240.1201171875,4204.66015625,4217.22021484375,0],["2014-08-05",4240.56982421875,4252.68017578125,4217.6201171875,4232.8798828125,0],["2014-08-06",4207.2001953125,4222.759765625,4169.7998046875,4207.14013671875,0],["2014-08-07",4209.60986328125,4209.60986328125,4146.27001953125,4149.830078125,0],["2014-08-08",4114.08984375,4165.259765625,4109.31005859375,4147.81005859375,0],["2014-08-11",4182.75,4206.27001953125,4165.35009765625,4197.7001953125,0],["2014-08-12",4188.0498046875,4193.14990234375,4150.89990234375,4162.16015625,0],["2014-08-13",4187.4599609375,4204.3798828125,4178.7900390625,4194.7900390625,0],["2014-08-14",4176.93017578125,4217.39013671875,4166.18017578125,4205.43017578125,0],["2014-08-15",4216.89990234375,4256.33984375,4168.080078125,4174.35986328125,0],["2014-08-18",4227.8798828125,4241.85986328125,4211.3798828125,4230.64990234375,0],["2014-08-19",4243.830078125,4258.830078125,4235.27978515625,4254.4501953125,0],["2014-08-20",4250.27978515625,4254.83984375,4216.9599609375,4240.7900390625,0],["2014-08-21",4247.31982421875,4292.93017578125,4231.66015625,4292.93017578125,0],["2014-08-22",4291.06005859375,4291.169921875,4233.14990234375,4252.7998046875,0],["2014-08-25",4299.5,4342.10986328125,4286.60986328125,4342.10986328125,0],["2014-08-26",4336.2900390625,4395.93994140625,4333.1201171875,4393.41015625,0],["2014-08-27",4384.52978515625,4401.52001953125,4379.7998046875,4395.259765625,0],["2014-08-28",4385.7099609375,4393.580078125,4352.93017578125,4366.0400390625,0],["2014-08-29",4380.60986328125,4393.60009765625,4337.1298828125,4381.0400390625,0],["2014-09-01",4383.6201171875,4391.080078125,4358.259765625,4379.72998046875,0],["2014-09-02",4389.39990234375,4403.22021484375,4373.31982421875,4378.330078125,0],["2014-09-03",4394.66015625,4443.52978515625,4394.06982421875,4421.8701171875,0],["2014-09-04",4409.16015625,4509.580078125,4401.25,4494.93994140625,0],["2014-09-05",4492.91015625,4498.16015625,4470.2001953125,4486.490234375,0],["2014-09-08",4484.39990234375,4489.02001953125,4463.7900390625,4474.93017578125,0],["2014-09-09",4465.10009765625,4482.91015625,4446.0400390625,4452.3701171875,0],["2014-09-10",4442.68994140625,4459.77978515625,4434.93017578125,4450.7900390625,0],["2014-09-11",4463.0,4466.14990234375,4411.06982421875,4440.89990234375,0],["2014-09-12",4449.68017578125,4452.31005859375,4419.43994140625,4441.7001953125,0],["2014-09-15",4425.6298828125,4440.919921875,4418.72998046875,4428.6298828125,0],["2014-09-16",4426.14990234375,4426.14990234375,4391.080078125,4409.14990234375,0],["2014-09-17",4432.64990234375,4444.830078125,4421.93994140625,4431.41015625,0],["2014-09-18",4440.330078125,4470.47998046875,4435.66015625,4464.7001953125,0],["2014-09-19",4491.5400390625,4492.39013671875,4451.91015625,4461.22021484375,0],["2014-09-22",4446.91015625,4464.31005859375,4434.580078125,4442.5498046875,0],["2014-09-23",4430.2998046875,4430.77978515625,4351.2998046875,4359.35009765625,0],["2014-09-24",4364.0,4416.6298828125,4347.0498046875,4413.72021484375,0],["2014-09-25",4413.64013671875,4430.5,4346.7099609375,4355.27978515625,0],["2014-09-26",4361.3701171875,4411.990234375,4340.6298828125,4394.75,0],["2014-09-29",4389.830078125,4401.06982421875,4334.009765625,4358.06982421875,0],["2014-09-30",4375.3798828125,4435.06982421875,4369.259765625,4416.240234375,0],["2014-10-01",4400.60986328125,4427.759765625,4354.14013671875,4365.27001953125,0],["2014-10-02",4361.830078125,4371.06005859375,4242.669921875,4242.669921875,0],["2014-10-03",4280.22021484375,4297.41015625,4260.6298828125,4281.740234375,0],["2014-10-06",4317.919921875,4319.31005859375,4279.490234375,4286.52001953125,0],["2014-10-07",4277.41015625,4277.41015625,4208.66015625,4209.14013671875,0],["2014-10-08",4198.02001953125,4213.10986328125,4153.68017578125,4168.1201171875,0],["2014-10-09",4222.97998046875,4222.97998046875,4123.18017578125,4141.4501953125,0],["2014-10-10",4114.52001953125,4125.1298828125,4065.5,4073.7099609375,0],["2014-10-13",4033.739990234375,4104.0,4030.570068359375,4078.699951171875,0],["2014-10-14",4053.080078125,4097.89990234375,4012.820068359375,4088.25,0],["2014-10-15",4090.47998046875,4096.580078125,3933.159912109375,3939.719970703125,0],["2014-10-16",3968.409912109375,3987.139892578125,3789.110107421875,3918.6201171875,0],["2014-10-17",3934.18994140625,4040.699951171875,3916.800048828125,4033.179931640625,0],["2014-10-20",4023.760009765625,4030.14990234375,3962.06005859375,3991.239990234375,0],["2014-10-21",3968.7900390625,4081.72998046875,3965.4599609375,4081.239990234375,0],["2014-10-22",4090.93994140625,4110.47998046875,4064.080078125,4105.08984375,0],["2014-10-23",4086.02001953125,4166.4599609375,4047.320068359375,4157.68017578125,0],["2014-10-24",4137.919921875,4153.06982421875,4119.27001953125,4128.89990234375,0],["2014-10-27",4170.83984375,4171.52978515625,4065.929931640625,4096.740234375,0],["2014-10-28",4107.56982421875,4127.8701171875,4098.740234375,4112.669921875,0],["2014-10-29",4126.97021484375,4134.830078125,4106.14013671875,4110.64013671875,0],["2014-10-30",4138.080078125,4151.10986328125,4051.860107421875,4141.240234375,0],["2014-10-31",4213.47021484375,4246.93017578125,4181.9599609375,4233.08984375,0],["2014-11-03",4225.81005859375,4238.4599609375,4185.41015625,4194.02978515625,0],["2014-11-04",4177.2001953125,4208.52001953125,4118.5,4130.18994140625,0],["2014-11-05",4163.509765625,4214.35009765625,4145.60986328125,4208.419921875,0],["2014-11-06",4193.47998046875,4275.2998046875,4180.31982421875,4227.68017578125,0],["2014-11-07",4238.8701171875,4239.56005859375,4161.14990234375,4189.89013671875,0],["2014-11-10",4184.18017578125,4224.830078125,4174.97998046875,4222.81982421875,0],["2014-11-11",4227.1201171875,4252.919921875,4223.68017578125,4244.10009765625,0],["2014-11-12",4232.33984375,4242.6201171875,4175.2900390625,4179.8798828125,0],["2014-11-13",4203.669921875,4220.740234375,4153.169921875,4187.9501953125,0],["2014-11-14",4208.10986328125,4208.1298828125,4164.7900390625,4202.4599609375,0],["2014-11-17",4169.60986328125,4239.10986328125,4166.39990234375,4226.10009765625,0],["2014-11-18",4230.41015625,4267.66015625,4223.31982421875,4262.3798828125,0],["2014-11-19",4263.330078125,4289.169921875,4251.0400390625,4266.18994140625,0],["2014-11-20",4264.60986328125,4264.72998046875,4201.47021484375,4234.2099609375,0],["2014-11-21",4245.64990234375,4356.10986328125,4240.18994140625,4347.22998046875,0],["2014-11-24",4355.97021484375,4400.33984375,4348.830078125,4368.43994140625,0],["2014-11-25",4369.31005859375,4403.5498046875,4361.18017578125,4382.31005859375,0],["2014-11-26",4382.8798828125,4399.41015625,4364.58984375,4373.419921875,0],["2014-11-27",4375.419921875,4396.2001953125,4374.580078125,4382.33984375,0],["2014-11-28",4378.31982421875,4390.18017578125,4353.60009765625,4390.18017578125,0],["2014-12-01",4354.18994140625,4383.18994140625,4334.81005859375,4377.330078125,0],["2014-12-02",4396.75,4422.77001953125,4373.02978515625,4388.2998046875,0],["2014-12-03",4384.0400390625,4405.830078125,4378.8798828125,4391.85986328125,0],["2014-12-04",4399.93994140625,4427.740234375,4310.68994140625,4323.89013671875,0],["2014-12-05",4366.22021484375,4422.85009765625,4359.31982421875,4419.47998046875,0],["2014-12-08",4400.169921875,4407.9501953125,4375.47998046875,4375.47998046875,0],["2014-12-09",4332.72998046875,4342.1201171875,4260.06982421875,4263.93994140625,0],["2014-12-10",4280.33984375,4306.72021484375,4216.18017578125,4227.91015625,0],["2014-12-11",4225.330078125,4249.1201171875,4196.52978515625,4225.85986328125,0],["2014-12-12",4197.47998046875,4202.52001953125,4103.490234375,4108.93017578125,0],["2014-12-15",4094.4599609375,4144.31005859375,4000.800048828125,4005.3798828125,0],["2014-12-16",4027.510009765625,4094.18994140625,3926.340087890625,4093.199951171875,0],["2014-12-17",4052.22998046875,4131.81005859375,4035.300048828125,4111.91015625,0],["2014-12-18",4186.259765625,4249.490234375,4159.9501953125,4249.490234375,0],["2014-12-19",4282.39013671875,4291.2001953125,4202.06982421875,4241.64990234375,0],["2014-12-22",4255.8798828125,4295.14990234375,4239.35986328125,4254.43017578125,0],["2014-12-23",4264.5400390625,4314.97021484375,4259.2099609375,4314.97021484375,0],["2014-12-24",4309.75,4316.39013671875,4295.02001953125,4295.85009765625,0],["2014-12-29",4301.66015625,4317.93017578125,4249.9501953125,4317.93017578125,0],["2014-12-30",4293.89990234375,4296.02001953125,4245.5400390625,4245.5400390625,0],["2014-12-31",4256.169921875,4275.580078125,4255.330078125,4272.75,0],["2015-01-02",4294.0498046875,4311.0,4224.33984375,4252.2900390625,0],["2015-01-05",4221.990234375,4276.919921875,4105.4501953125,4111.35986328125,0],["2015-01-06",4129.89013671875,4151.41015625,4076.159912109375,4083.5,0],["2015-01-07",4111.72998046875,4144.9501953125,4080.780029296875,4112.72998046875,0],["2015-01-08",4176.16015625,4270.10986328125,4163.6298828125,4260.18994140625,0],["2015-01-09",4249.259765625,4272.830078125,4149.14013671875,4179.06982421875,0],["2015-01-12",4196.77978515625,4252.27001953125,4165.14990234375,4228.240234375,0],["2015-01-13",4204.77001953125,4310.580078125,4197.81005859375,4290.27978515625,0],["2015-01-14",4227.4599609375,4302.22021484375,4207.3701171875,4223.240234375,0],["2015-01-15",4262.93994140625,4338.72998046875,4119.35009765625,4323.2001953125,0],["2015-01-16",4303.5498046875,4387.22021484375,4294.759765625,4379.6201171875,0],["2015-01-19",4388.669921875,4423.25,4367.240234375,4394.93017578125,0],["2015-01-20",4406.9599609375,4463.509765625,4405.93994140625,4446.02001953125,0],["2015-01-21",4455.009765625,4484.81982421875,4406.72021484375,4484.81982421875,0],["2015-01-22",4486.759765625,4569.5498046875,4462.169921875,4552.7998046875,0],["2015-01-23",4588.490234375,4673.2998046875,4585.64013671875,4640.68994140625,0],["2015-01-26",4620.0,4678.830078125,4616.60986328125,4675.1298828125,0],["2015-01-27",4671.759765625,4679.259765625,4592.6201171875,4624.2099609375,0],["2015-01-28",4660.4501953125,4660.8798828125,4582.580078125,4610.93994140625,0],["2015-01-29",4571.0498046875,4632.3798828125,4571.0498046875,4631.43017578125,0],["2015-01-30",4655.9501953125,4660.7099609375,4583.68017578125,4604.25,0],["2015-02-02",4613.31005859375,4646.5498046875,4584.3701171875,4627.669921875,0],["2015-02-03",4651.06982421875,4701.52001953125,4645.14990234375,4677.89990234375,0],["2015-02-04",4682.81005859375,4696.2998046875,4651.77978515625,4696.2998046875,0],["2015-02-05",4654.56005859375,4705.10009765625,4647.85009765625,4703.2998046875,0],["2015-02-06",4698.83984375,4707.240234375,4675.3701171875,4691.02978515625,0],["2015-02-09",4652.16015625,4659.259765625,4611.14990234375,4651.080078125,0],["2015-02-10",4663.4599609375,4716.490234375,4636.080078125,4695.64990234375,0],["2015-02-11",4687.8701171875,4694.43994140625,4659.4599609375,4679.3798828125,0],["2015-02-12",4670.080078125,4746.75,4664.02978515625,4726.2001953125,0],["2015-02-13",4748.0400390625,4779.5400390625,4741.2001953125,4759.35986328125,0],["2015-02-16",4757.52001953125,4766.47021484375,4747.22021484375,4751.9501953125,0],["2015-02-17",4720.93017578125,4766.669921875,4683.18994140625,4753.990234375,0],["2015-02-18",4782.58984375,4806.68017578125,4775.8701171875,4799.02978515625,0],["2015-02-19",4788.39990234375,4841.68994140625,4770.169921875,4833.27978515625,0],["2015-02-20",4821.3798828125,4837.93017578125,4780.81005859375,4830.89990234375,0],["2015-02-23",4872.1298828125,4875.97021484375,4832.35986328125,4862.2998046875,0],["2015-02-24",4865.68017578125,4899.52001953125,4843.9599609375,4886.43994140625,0],["2015-02-25",4885.0,4894.60009765625,4863.22021484375,4882.22021484375,0],["2015-02-26",4884.89013671875,4910.6201171875,4877.240234375,4910.6201171875,0],["2015-02-27",4905.77001953125,4951.47998046875,4903.08984375,4951.47998046875,0],["2015-03-02",4937.43017578125,4950.58984375,4900.10986328125,4917.31982421875,0],["2015-03-03",4922.43017578125,4936.47021484375,4863.919921875,4869.25,0],["2015-03-04",4882.93994140625,4917.35009765625,4856.14013671875,4917.35009765625,0],["2015-03-05",4929.0400390625,4974.64013671875,4926.08984375,4963.509765625,0],["2015-03-06",4953.68017578125,4986.8798828125,4949.8798828125,4964.35009765625,0],["2015-03-09",4940.64013671875,4950.419921875,4917.4599609375,4937.2001953125,0],["2015-03-10",4930.06005859375,4941.3798828125,4869.4501953125,4881.9501953125,0],["2015-03-11",4900.3701171875,5003.580078125,4900.330078125,4997.75,0],["2015-03-12",4990.9599609375,5000.93994140625,4981.27978515625,4987.330078125,0],["2015-03-13",4997.93994140625,5010.7998046875,4969.47021484375,5010.4599609375,0],["2015-03-16",5019.02001953125,5071.68017578125,5019.02001953125,5061.16015625,0],["2015-03-17",5065.6201171875,5074.830078125,5006.93017578125,5028.93017578125,0],["2015-03-18",5032.18017578125,5041.31982421875,5001.3701171875,5033.419921875,0],["2015-03-19",5029.97021484375,5059.68017578125,5006.81982421875,5037.18017578125,0],["2015-03-20",5044.419921875,5106.0400390625,5036.27001953125,5087.490234375,0],["2015-03-23",5078.25,5078.25,5036.22998046875,5054.52001953125,0],["2015-03-24",5040.85986328125,5103.2998046875,5032.77978515625,5088.27978515625,0],["2015-03-25",5073.27978515625,5087.2998046875,5012.8701171875,5020.990234375,0],["2015-03-26",4992.5498046875,5006.35009765625,4932.52978515625,5006.35009765625,0],["2015-03-27",5020.08984375,5048.3701171875,5003.31005859375,5034.06005859375,0],["2015-03-30",5052.25,5097.58984375,5045.35986328125,5083.52001953125,0],["2015-03-31",5073.990234375,5098.85986328125,5028.3798828125,5033.64013671875,0],["2015-04-01",5009.6298828125,5110.7900390625,5007.68017578125,5062.22021484375,0],["2015-04-02",5068.06005859375,5080.52978515625,5059.419921875,5074.14013671875,0],["2015-04-07",5106.35986328125,5166.77001953125,5096.0,5151.18994140625,0],["2015-04-08",5146.77978515625,5168.02978515625,5128.18017578125,5136.85986328125,0],["2015-04-09",5156.16015625,5208.9501953125,5154.60009765625,5208.9501953125,0],["2015-04-10",5224.22021484375,5240.64990234375,5210.60986328125,5240.4599609375,0],["2015-04-13",5236.10986328125,5262.740234375,5222.39990234375,5254.1201171875,0],["2015-04-14",5252.47998046875,5260.77978515625,5192.89013671875,5218.06005859375,0],["2015-04-15",5230.97998046875,5269.5,5217.0400390625,5254.35009765625,0],["2015-04-16",5246.75,5255.240234375,5214.93994140625,5224.490234375,0],["2015-04-17",5214.330078125,5238.91015625,5132.7099609375,5143.259765625,0],["2015-04-20",5154.91015625,5187.58984375,5151.1201171875,5187.58984375,0],["2015-04-21",5205.10009765625,5243.56982421875,5172.759765625,5192.64013671875,0],["2015-04-22",5210.7001953125,5225.85986328125,5146.27001953125,5211.08984375,0],["2015-04-23",5217.080078125,5226.169921875,5146.68017578125,5178.91015625,0],["2015-04-24",5202.6298828125,5225.39013671875,5166.81005859375,5201.4501953125,0],["2015-04-27",5198.7900390625,5283.7099609375,5135.89013671875,5268.91015625,0],["2015-04-28",5256.7900390625,5256.7900390625,5138.2998046875,5173.3798828125,0],["2015-04-29",5176.669921875,5202.56005859375,5034.830078125,5039.39013671875,0],["2015-04-30",5040.509765625,5069.0400390625,4987.259765625,5046.490234375,0],["2015-05-04",5060.5,5112.85986328125,5013.52978515625,5081.97021484375,0],["2015-05-05",5074.419921875,5133.169921875,4969.97021484375,4974.06982421875,0],["2015-05-06",4968.14013671875,5013.2099609375,4936.33984375,4981.58984375,0],["2015-05-07",4945.81982421875,4981.990234375,4874.89990234375,4967.22021484375,0],["2015-05-08",4999.47998046875,5094.009765625,4981.41015625,5090.39013671875,0],["2015-05-11",5050.919921875,5050.919921875,5008.89013671875,5027.8701171875,0],["2015-05-12",4988.85009765625,4992.919921875,4922.02001953125,4974.64990234375,0],["2015-05-13",4996.18994140625,5045.5400390625,4944.39013671875,4961.85986328125,0],["2015-05-14",4942.490234375,5043.68994140625,4905.7001953125,5029.31005859375,0],["2015-05-15",5049.56005859375,5066.56982421875,4965.85986328125,4993.81982421875,0],["2015-05-18",4996.9599609375,5026.27978515625,4932.009765625,5012.31005859375,0],["2015-05-19",5040.4501953125,5124.5,5040.4501953125,5117.2998046875,0],["2015-05-20",5106.259765625,5139.06005859375,5089.43017578125,5133.2998046875,0],["2015-05-21",5120.8798828125,5148.8701171875,5104.2099609375,5146.7001953125,0],["2015-05-22",5147.41015625,5155.27978515625,5121.68994140625,5142.89013671875,0],["2015-05-25",5139.64990234375,5139.64990234375,5099.1298828125,5117.169921875,0],["2015-05-26",5122.8701171875,5146.02978515625,5062.47021484375,5083.5400390625,0],["2015-05-27",5105.85986328125,5193.77001953125,5086.35986328125,5182.52978515625,0],["2015-05-28",5157.25,5164.240234375,5096.52978515625,5137.830078125,0],["2015-05-29",5137.02001953125,5144.72998046875,5006.4599609375,5007.89013671875,0],["2015-06-01",5029.0498046875,5060.490234375,4989.93994140625,5025.2998046875,0],["2015-06-02",5051.68017578125,5051.68017578125,4960.72021484375,5004.4599609375,0],["2015-06-03",5016.3701171875,5088.14013671875,4991.27001953125,5034.169921875,0],["2015-06-04",5006.18994140625,5044.75,4916.4501953125,4987.1298828125,0],["2015-06-05",4951.7998046875,4966.4501953125,4894.169921875,4920.740234375,0],["2015-06-08",4906.169921875,4917.52001953125,4857.66015625,4857.66015625,0],["2015-06-09",4849.1201171875,4868.419921875,4783.919921875,4850.22021484375,0],["2015-06-10",4831.02978515625,4956.740234375,4811.5400390625,4934.91015625,0],["2015-06-11",4926.77001953125,5022.10009765625,4917.919921875,4971.3701171875,0],["2015-06-12",4962.22021484375,4973.06982421875,4852.35986328125,4901.18994140625,0],["2015-06-15",4844.9501953125,4871.06982421875,4805.10009765625,4815.35986328125,0],["2015-06-16",4778.2099609375,4857.6298828125,4748.93017578125,4839.85986328125,0],["2015-06-17",4845.72998046875,4858.0498046875,4773.18994140625,4790.6201171875,0],["2015-06-18",4777.91015625,4805.009765625,4712.97021484375,4803.47998046875,0],["2015-06-19",4807.580078125,4870.52001953125,4799.27001953125,4815.3701171875,0],["2015-06-22",4926.6298828125,5010.39013671875,4911.85986328125,4998.60986328125,0],["2015-06-23",5045.56982421875,5078.509765625,5024.259765625,5057.68017578125,0],["2015-06-24",5060.580078125,5065.740234375,5001.669921875,5045.35009765625,0],["2015-06-25",4996.6298828125,5087.080078125,4996.6298828125,5041.7099609375,0],["2015-06-26",5010.22021484375,5095.0400390625,4985.8798828125,5059.169921875,0],["2015-06-29",4821.4501953125,4946.6201171875,4819.02978515625,4869.81982421875,0],["2015-06-30",4849.39013671875,4892.47998046875,4789.60986328125,4790.2001953125,0],["2015-07-01",4849.43017578125,4941.60986328125,4813.68994140625,4883.18994140625,0],["2015-07-02",4898.5498046875,4903.509765625,4833.14013671875,4835.56005859375,0],["2015-07-03",4836.4599609375,4847.3798828125,4780.5498046875,4808.22021484375,0],["2015-07-06",4709.009765625,4775.490234375,4699.169921875,4711.5400390625,0],["2015-07-07",4712.6298828125,4724.5400390625,4602.16015625,4604.64013671875,0],["2015-07-08",4611.85986328125,4671.8701171875,4601.89990234375,4639.02001953125,0],["2015-07-09",4667.2099609375,4777.02978515625,4655.4501953125,4757.22021484375,0],["2015-07-10",4884.0498046875,4922.6298828125,4850.93994140625,4903.06982421875,0],["2015-07-13",4985.14013671875,5010.580078125,4959.6201171875,4998.10009765625,0],["2015-07-14",4995.35986328125,5032.47021484375,4981.02001953125,5032.47021484375,0],["2015-07-15",5027.91015625,5055.60009765625,5017.830078125,5047.240234375,0],["2015-07-16",5071.89990234375,5147.39990234375,5067.75,5121.5,0],["2015-07-17",5138.97998046875,5138.97998046875,5110.47998046875,5124.39013671875,0],["2015-07-20",5134.16015625,5184.740234375,5130.97021484375,5142.490234375,0],["2015-07-21",5153.85009765625,5157.240234375,5093.77001953125,5106.56982421875,0],["2015-07-22",5070.669921875,5101.22021484375,5070.669921875,5082.56982421875,0],["2015-07-23",5122.85009765625,5122.85009765625,5067.81982421875,5086.740234375,0],["2015-07-24",5075.25,5120.64013671875,5051.14013671875,5057.35986328125,0],["2015-07-27",5030.89013671875,5033.91015625,4924.2900390625,4927.60009765625,0],["2015-07-28",4958.4599609375,4997.14990234375,4937.64990234375,4977.31982421875,0],["2015-07-29",5006.009765625,5021.43994140625,4970.27978515625,5017.43994140625,0],["2015-07-30",5049.240234375,5061.52978515625,5000.97021484375,5046.419921875,0],["2015-07-31",5063.47021484375,5083.64013671875,5035.3798828125,5082.60986328125,0],["2015-08-03",5076.7998046875,5125.7099609375,5066.14990234375,5120.52001953125,0],["2015-08-04",5114.6298828125,5114.6298828125,5075.8798828125,5112.14013671875,0],["2015-08-05",5135.31005859375,5202.759765625,5134.3701171875,5196.72998046875,0],["2015-08-06",5186.5498046875,5217.7998046875,5177.9501953125,5192.10986328125,0],["2015-08-07",5187.8701171875,5190.35009765625,5152.89013671875,5154.75,0],["2015-08-10",5179.83984375,5197.64990234375,5133.6298828125,5195.41015625,0],["2015-08-11",5184.2099609375,5184.2099609375,5094.47998046875,5099.02978515625,0],["2015-08-12",5051.490234375,5051.72021484375,4907.330078125,4925.43017578125,0],["2015-08-13",5006.009765625,5023.93994140625,4972.580078125,4986.85009765625,0],["2015-08-14",4987.06005859375,5017.22021484375,4940.72998046875,4956.47021484375,0],["2015-08-17",4996.759765625,5025.7099609375,4923.009765625,4984.830078125,0],["2015-08-18",4972.7900390625,5000.27978515625,4956.1201171875,4971.25,0],["2015-08-19",4939.2998046875,4949.1201171875,4884.10009765625,4884.10009765625,0],["2015-08-20",4867.4501953125,4882.10986328125,4774.8701171875,4783.5498046875,0],["2015-08-21",4704.27001953125,4775.72021484375,4630.990234375,4630.990234375,0],["2015-08-24",4465.47998046875,4540.1298828125,4230.490234375,4383.4599609375,0],["2015-08-25",4458.08984375,4596.240234375,4431.830078125,4564.85986328125,0],["2015-08-26",4499.22998046875,4582.2099609375,4430.75,4501.0498046875,0],["2015-08-27",4612.27001953125,4686.669921875,4589.52001953125,4658.18017578125,0],["2015-08-28",4663.97998046875,4675.1298828125,4624.10986328125,4675.1298828125,0],["2015-08-31",4636.43994140625,4657.759765625,4608.6201171875,4652.9501953125,0],["2015-09-01",4586.330078125,4599.22998046875,4499.490234375,4541.16015625,0],["2015-09-02",4558.0,4599.759765625,4517.81005859375,4554.919921875,0],["2015-09-03",4601.75,4692.2998046875,4589.97998046875,4653.7900390625,0],["2015-09-04",4607.91015625,4611.0498046875,4500.9501953125,4523.080078125,0],["2015-09-07",4563.85009765625,4587.58984375,4524.990234375,4549.64013671875,0],["2015-09-08",4581.66015625,4655.080078125,4575.60986328125,4598.259765625,0],["2015-09-09",4707.41015625,4733.0498046875,4662.8798828125,4664.58984375,0],["2015-09-10",4615.72021484375,4665.830078125,4584.2900390625,4596.52978515625,0],["2015-09-11",4618.58984375,4618.58984375,4545.14013671875,4548.72021484375,0],["2015-09-14",4554.7099609375,4596.75,4513.5,4518.14990234375,0],["2015-09-15",4529.9599609375,4591.47021484375,4502.2099609375,4569.3701171875,0],["2015-09-16",4610.16015625,4653.33984375,4604.080078125,4645.83984375,0],["2015-09-17",4660.169921875,4665.990234375,4629.2001953125,4655.14013671875,0],["2015-09-18",4623.10009765625,4623.10009765625,4495.0498046875,4535.85009765625,0],["2015-09-21",4526.27978515625,4605.259765625,4526.27978515625,4585.5,0],["2015-09-22",4582.919921875,4582.919921875,4415.97021484375,4428.509765625,0],["2015-09-23",4427.7900390625,4488.27001953125,4400.419921875,4432.830078125,0],["2015-09-24",4434.7001953125,4455.0498046875,4309.419921875,4347.240234375,0],["2015-09-25",4423.1201171875,4514.419921875,4413.7099609375,4480.66015625,0],["2015-09-28",4452.240234375,4470.06982421875,4337.27978515625,4357.0498046875,0],["2015-09-29",4297.18994140625,4377.22021484375,4278.56982421875,4343.72998046875,0],["2015-09-30",4433.759765625,4474.72021484375,4413.080078125,4455.2900390625,0],["2015-10-01",4518.02978515625,4528.16015625,4408.1201171875,4426.5400390625,0],["2015-10-02",4472.5,4518.39013671875,4386.10009765625,4458.8798828125,0],["2015-10-05",4543.06982421875,4631.83984375,4528.02001953125,4616.89990234375,0],["2015-10-06",4610.43017578125,4684.7900390625,4589.2900390625,4660.64013671875,0],["2015-10-07",4680.85009765625,4730.2998046875,4654.27978515625,4667.33984375,0],["2015-10-08",4657.240234375,4687.18994140625,4643.919921875,4675.91015625,0],["2015-10-09",4723.27978515625,4737.68994140625,4693.25,4701.39013671875,0],["2015-10-12",4705.22021484375,4713.41015625,4663.33984375,4688.7001953125,0],["2015-10-13",4667.509765625,4667.509765625,4598.10986328125,4643.3798828125,0],["2015-10-14",4608.419921875,4660.43017578125,4580.83984375,4609.02978515625,0],["2015-10-15",4651.77001953125,4683.75,4622.4501953125,4675.2900390625,0],["2015-10-16",4702.56005859375,4718.91015625,4680.22021484375,4702.7900390625,0],["2015-10-19",4697.52001953125,4744.97021484375,4684.52001953125,4704.06982421875,0],["2015-10-20",4708.18994140625,4711.9501953125,4649.97998046875,4673.81005859375,0],["2015-10-21",4691.3701171875,4716.56982421875,4642.93994140625,4695.10009765625,0],["2015-10-22",4675.14990234375,4816.990234375,4670.10009765625,4802.18017578125,0],["2015-10-23",4840.31982421875,4947.02001953125,4840.31982421875,4923.64013671875,0],["2015-10-26",4908.330078125,4924.240234375,4881.0498046875,4897.1298828125,0],["2015-10-27",4885.08984375,4896.4599609375,4847.06982421875,4847.06982421875,0],["2015-10-28",4857.85009765625,4907.83984375,4848.5,4890.580078125,0],["2015-10-29",4892.8798828125,4899.83984375,4841.39013671875,4885.81982421875,0],["2015-10-30",4895.02978515625,4909.16015625,4865.16015625,4897.66015625,0],["2015-11-02",4848.85986328125,4936.85009765625,4845.1201171875,4916.2099609375,0],["2015-11-03",4920.02001953125,4936.18017578125,4895.83984375,4936.18017578125,0],["2015-11-04",4951.18994140625,4992.97021484375,4942.080078125,4948.2900390625,0],["2015-11-05",4967.93994140625,5008.06005859375,4935.22021484375,4980.0400390625,0],["2015-11-06",4964.8798828125,5011.64990234375,4930.919921875,4984.14990234375,0],["2015-11-09",4978.83984375,4983.77001953125,4906.47998046875,4911.169921875,0],["2015-11-10",4937.3701171875,4942.6201171875,4873.4501953125,4912.16015625,0],["2015-11-11",4919.10009765625,4973.89990234375,4917.08984375,4952.509765625,0],["2015-11-12",4941.259765625,4963.3798828125,4851.0400390625,4856.64990234375,0],["2015-11-13",4835.68994140625,4860.52978515625,4762.330078125,4807.9501953125,0],["2015-11-16",4756.919921875,4824.02001953125,4751.02978515625,4804.31005859375,0],["2015-11-17",4850.2900390625,4937.31005859375,4840.75,4937.31005859375,0],["2015-11-18",4901.1201171875,4918.14013671875,4879.35986328125,4906.72021484375,0],["2015-11-19",4943.89990234375,4962.4501953125,4901.06982421875,4915.10009765625,0],["2015-11-20",4929.33984375,4934.2900390625,4879.490234375,4910.97021484375,0],["2015-11-23",4901.68017578125,4905.330078125,4860.72998046875,4889.1201171875,0],["2015-11-24",4863.81005859375,4865.419921875,4773.97998046875,4820.27978515625,0],["2015-11-25",4830.22021484375,4911.830078125,4821.509765625,4892.990234375,0],["2015-11-26",4884.35009765625,4956.080078125,4883.27001953125,4946.02001953125,0],["2015-11-27",4919.009765625,4961.4501953125,4908.89990234375,4930.14013671875,0],["2015-11-30",4917.14990234375,4974.35986328125,4901.2900390625,4957.60009765625,0],["2015-12-01",4960.3798828125,4968.31005859375,4897.8701171875,4914.52978515625,0],["2015-12-02",4925.240234375,4942.1201171875,4886.85986328125,4905.759765625,0],["2015-12-03",4895.64013671875,4975.7099609375,4730.2099609375,4730.2099609375,0],["2015-12-04",4715.68994140625,4740.47021484375,4670.990234375,4714.7900390625,0],["2015-12-07",4746.259765625,4803.47998046875,4733.33984375,4756.41015625,0],["2015-12-08",4750.419921875,4757.2001953125,4656.56005859375,4681.85986328125,0],["2015-12-09",4695.89990234375,4714.64013671875,4619.490234375,4637.4501953125,0],["2015-12-10",4617.5400390625,4661.0400390625,4596.33984375,4635.06005859375,0],["2015-12-11",4617.18017578125,4630.27001953125,4527.259765625,4549.56005859375,0],["2015-12-14",4572.3701171875,4623.16015625,4472.64990234375,4473.06982421875,0],["2015-12-15",4522.47021484375,4626.759765625,4519.9599609375,4614.39990234375,0],["2015-12-16",4621.47021484375,4664.2001953125,4593.919921875,4624.669921875,0],["2015-12-17",4729.39990234375,4748.759765625,4674.580078125,4677.5400390625,0],["2015-12-18",4629.56005859375,4672.35009765625,4601.39013671875,4625.259765625,0],["2015-12-21",4617.2001953125,4666.490234375,4565.169921875,4565.169921875,0],["2015-12-22",4596.5498046875,4604.7900390625,4526.85986328125,4567.60009765625,0],["2015-12-23",4614.25,4686.08984375,4614.25,4674.52978515625,0],["2015-12-24",4670.85986328125,4671.68017578125,4651.43994140625,4663.18017578125,0],["2015-12-28",4667.02978515625,4669.83984375,4613.77978515625,4617.9501953125,0],["2015-12-29",4648.7900390625,4701.35986328125,4648.7900390625,4701.35986328125,0],["2015-12-30",4690.31005859375,4708.31982421875,4672.259765625,4677.14013671875,0],["2016-01-04",4582.0498046875,4586.10986328125,4490.2998046875,4522.4501953125,0],["2016-01-05",4573.5400390625,4575.4501953125,4481.7001953125,4537.6298828125,0],["2016-01-06",4528.1201171875,4533.240234375,4440.77001953125,4480.47021484375,0],["2016-01-07",4346.10009765625,4424.14013671875,4323.5498046875,4403.580078125,0],["2016-01-08",4404.18017578125,4437.02001953125,4333.740234375,4333.759765625,0],["2016-01-11",4333.2099609375,4383.919921875,4312.740234375,4312.740234375,0],["2016-01-12",4317.490234375,4429.0400390625,4305.77001953125,4378.75,0],["2016-01-13",4426.759765625,4465.56005859375,4374.02001953125,4391.93994140625,0],["2016-01-14",4341.35986328125,4352.14990234375,4234.83984375,4312.89013671875,0],["2016-01-15",4305.43994140625,4319.47021484375,4178.8701171875,4210.16015625,0],["2016-01-18",4211.10986328125,4254.4599609375,4161.3701171875,4189.56982421875,0],["2016-01-19",4267.77001953125,4308.08984375,4251.52978515625,4272.259765625,0],["2016-01-20",4171.43017578125,4178.81982421875,4084.679931640625,4124.9501953125,0],["2016-01-21",4129.7001953125,4234.64990234375,4113.580078125,4206.39990234375,0],["2016-01-22",4293.259765625,4371.64990234375,4280.9501953125,4336.68994140625,0],["2016-01-25",4365.14990234375,4365.14990234375,4291.85986328125,4311.330078125,0],["2016-01-26",4238.85009765625,4366.64990234375,4224.4501953125,4356.81005859375,0],["2016-01-27",4349.7900390625,4380.35986328125,4319.35986328125,4380.35986328125,0],["2016-01-28",4362.5498046875,4403.68017578125,4284.3798828125,4322.16015625,0],["2016-01-29",4386.85009765625,4417.02001953125,4340.18994140625,4417.02001953125,0],["2016-02-01",4418.14013671875,4422.60986328125,4350.08984375,4392.330078125,0],["2016-02-02",4368.919921875,4377.56982421875,4253.509765625,4283.990234375,0],["2016-02-03",4282.41015625,4294.41015625,4177.97021484375,4226.9599609375,0],["2016-02-04",4276.169921875,4279.1201171875,4176.47998046875,4228.52978515625,0],["2016-02-05",4236.06982421875,4269.47021484375,4187.97021484375,4200.669921875,0],["2016-02-08",4217.4501953125,4220.85009765625,4046.639892578125,4066.31005859375,0],["2016-02-09",4072.320068359375,4091.8798828125,3951.2900390625,3997.5400390625,0],["2016-02-10",4027.080078125,4115.169921875,3987.489990234375,4061.199951171875,0],["2016-02-11",3990.330078125,3998.10009765625,3892.4599609375,3896.7099609375,0],["2016-02-12",3949.159912109375,3995.06005859375,3922.7099609375,3995.06005859375,0],["2016-02-15",4086.2900390625,4144.81005859375,4076.81005859375,4115.25,0],["2016-02-16",4157.2998046875,4157.2998046875,4086.830078125,4110.66015625,0],["2016-02-17",4119.35009765625,4238.330078125,4112.0400390625,4233.47021484375,0],["2016-02-18",4255.06982421875,4279.18994140625,4212.58984375,4239.759765625,0],["2016-02-19",4232.22021484375,4255.56982421875,4182.330078125,4223.0400390625,0],["2016-02-22",4260.6201171875,4303.89990234375,4259.259765625,4298.7001953125,0],["2016-02-23",4272.22021484375,4301.919921875,4236.9501953125,4238.419921875,0],["2016-02-24",4232.47998046875,4233.2998046875,4117.490234375,4155.33984375,0],["2016-02-25",4219.7998046875,4268.66015625,4198.08984375,4248.4501953125,0],["2016-02-26",4297.8701171875,4352.39013671875,4292.52001953125,4314.56982421875,0],["2016-02-29",4275.83984375,4354.6201171875,4254.77001953125,4353.5498046875,0],["2016-03-01",4343.93017578125,4406.9501953125,4328.7998046875,4406.83984375,0],["2016-03-02",4428.9501953125,4448.2998046875,4387.2099609375,4424.89013671875,0],["2016-03-03",4430.89990234375,4430.89990234375,4392.580078125,4416.080078125,0],["2016-03-04",4437.81982421875,4480.2099609375,4413.93017578125,4456.6201171875,0],["2016-03-07",4436.3701171875,4458.81982421875,4406.89990234375,4442.2900390625,0],["2016-03-08",4405.16015625,4437.169921875,4363.5498046875,4404.02001953125,0],["2016-03-09",4405.9501953125,4458.77001953125,4397.97998046875,4425.64990234375,0],["2016-03-10",4432.56005859375,4580.97021484375,4350.35009765625,4350.35009765625,0],["2016-03-11",4430.240234375,4492.7900390625,4421.9501953125,4492.7900390625,0],["2016-03-14",4501.81005859375,4535.91015625,4494.60009765625,4506.58984375,0],["2016-03-15",4474.259765625,4488.77978515625,4450.16015625,4472.6298828125,0],["2016-03-16",4486.7001953125,4502.9599609375,4446.990234375,4463.0,0],["2016-03-17",4501.68017578125,4501.68017578125,4367.43994140625,4442.89013671875,0],["2016-03-18",4452.0400390625,4472.72998046875,4418.490234375,4462.509765625,0],["2016-03-21",4425.83984375,4481.10986328125,4415.93017578125,4427.7998046875,0],["2016-03-22",4396.8701171875,4431.97021484375,4358.56982421875,4431.97021484375,0],["2016-03-23",4442.58984375,4467.85986328125,4396.10009765625,4423.97998046875,0],["2016-03-24",4390.10986328125,4392.81005859375,4323.18017578125,4329.68017578125,0],["2016-03-29",4354.02978515625,4382.97998046875,4333.330078125,4366.669921875,0],["2016-03-30",4387.35986328125,4466.5,4387.35986328125,4444.419921875,0],["2016-03-31",4416.83984375,4419.6201171875,4378.77001953125,4385.06005859375,0],["2016-04-01",4331.27978515625,4331.27978515625,4261.25,4322.240234375,0],["2016-04-04",4311.18994140625,4378.0498046875,4280.89990234375,4345.22021484375,0],["2016-04-05",4283.14013671875,4285.72998046875,4241.60986328125,4250.27978515625,0],["2016-04-06",4262.2998046875,4284.64013671875,4243.02001953125,4284.64013671875,0],["2016-04-07",4288.7099609375,4316.77978515625,4229.1201171875,4245.91015625,0],["2016-04-08",4259.10009765625,4315.58984375,4258.509765625,4303.1201171875,0],["2016-04-11",4294.1201171875,4338.81005859375,4263.080078125,4312.6298828125,0],["2016-04-12",4317.5,4348.39990234375,4269.10009765625,4345.91015625,0],["2016-04-13",4407.02978515625,4490.31005859375,4404.580078125,4490.31005859375,0],["2016-04-14",4487.22021484375,4515.0,4473.35009765625,4511.509765625,0],["2016-04-15",4502.16015625,4508.16015625,4482.330078125,4495.169921875,0],["2016-04-18",4425.25,4517.080078125,4424.759765625,4506.83984375,0],["2016-04-19",4521.60009765625,4577.8701171875,4521.60009765625,4566.47998046875,0],["2016-04-20",4546.35009765625,4596.330078125,4538.43017578125,4591.919921875,0],["2016-04-21",4607.68994140625,4607.68994140625,4551.330078125,4582.830078125,0],["2016-04-22",4578.81982421875,4580.52001953125,4553.58984375,4569.66015625,0],["2016-04-25",4561.919921875,4574.4599609375,4522.22998046875,4546.1201171875,0],["2016-04-26",4557.0,4579.1201171875,4515.39990234375,4533.18017578125,0],["2016-04-27",4534.990234375,4564.7001953125,4525.7900390625,4559.39990234375,0],["2016-04-28",4520.25,4557.35986328125,4482.3701171875,4557.35986328125,0],["2016-04-29",4500.43017578125,4508.830078125,4428.58984375,4428.9599609375,0],["2016-05-02",4455.759765625,4458.740234375,4429.47021484375,4442.75,0],["2016-05-03",4435.0,4437.64990234375,4364.009765625,4371.97998046875,0],["2016-05-04",4365.2001953125,4387.75,4317.27978515625,4324.22998046875,0],["2016-05-05",4321.35986328125,4346.2001953125,4303.25,4319.4599609375,0],["2016-05-06",4290.41015625,4311.490234375,4245.169921875,4301.240234375,0],["2016-05-09",4322.68994140625,4363.56005859375,4302.9599609375,4322.81005859375,0],["2016-05-10",4338.0498046875,4374.75,4320.2900390625,4338.2099609375,0],["2016-05-11",4335.14013671875,4340.580078125,4289.3798828125,4316.669921875,0],["2016-05-12",4295.740234375,4361.8798828125,4266.9599609375,4293.27001953125,0],["2016-05-13",4264.77001953125,4335.14990234375,4253.1298828125,4319.990234375,0],["2016-05-16",4290.64990234375,4316.27978515625,4269.6298828125,4312.27978515625,0],["2016-05-17",4325.10986328125,4362.330078125,4273.85986328125,4297.56982421875,0],["2016-05-18",4275.39013671875,4322.22998046875,4267.7099609375,4319.2998046875,0],["2016-05-19",4292.25,4314.22998046875,4274.56982421875,4282.5400390625,0],["2016-05-20",4323.6201171875,4353.89990234375,4312.5,4353.89990234375,0],["2016-05-23",4344.89013671875,4357.080078125,4300.18017578125,4325.10009765625,0],["2016-05-24",4309.2998046875,4440.64990234375,4300.419921875,4431.52001953125,0],["2016-05-25",4457.85009765625,4490.169921875,4445.7900390625,4481.64013671875,0],["2016-05-26",4478.169921875,4513.77001953125,4477.02001953125,4512.64013671875,0],["2016-05-27",4498.43017578125,4518.22021484375,4493.06005859375,4514.740234375,0],["2016-05-30",4507.08984375,4531.18017578125,4503.52001953125,4529.39990234375,0],["2016-05-31",4532.31982421875,4536.6298828125,4496.85986328125,4505.6201171875,0],["2016-06-01",4502.83984375,4507.22021484375,4458.2998046875,4475.39013671875,0],["2016-06-02",4468.83984375,4486.56005859375,4447.6201171875,4466.0,0],["2016-06-03",4477.830078125,4492.2001953125,4396.6298828125,4421.77978515625,0],["2016-06-06",4407.009765625,4435.6298828125,4407.009765625,4423.3798828125,0],["2016-06-07",4443.41015625,4486.47021484375,4441.2099609375,4475.85986328125,0],["2016-06-08",4461.27978515625,4473.2900390625,4435.35009765625,4448.72998046875,0],["2016-06-09",4437.02001953125,4438.3798828125,4394.52001953125,4405.60986328125,0],["2016-06-10",4390.81005859375,4390.81005859375,4301.10009765625,4306.72021484375,0],["2016-06-13",4253.97998046875,4275.97021484375,4227.02001953125,4227.02001953125,0],["2016-06-14",4175.2099609375,4199.5400390625,4127.8701171875,4130.330078125,0],["2016-06-15",4172.72998046875,4204.009765625,4162.02001953125,4171.580078125,0],["2016-06-16",4116.5,4162.3701171875,4109.81982421875,4153.009765625,0],["2016-06-17",4179.43994140625,4218.52978515625,4170.169921875,4193.830078125,0],["2016-06-20",4301.18994140625,4351.2099609375,4292.919921875,4340.759765625,0],["2016-06-21",4335.89013671875,4382.91015625,4321.4599609375,4367.240234375,0],["2016-06-22",4398.39990234375,4416.97998046875,4372.35009765625,4380.02978515625,0],["2016-06-23",4404.68017578125,4490.5498046875,4392.52001953125,4465.89990234375,0],["2016-06-24",4114.580078125,4198.89990234375,4007.969970703125,4106.72998046875,0],["2016-06-27",4073.719970703125,4115.47021484375,4012.199951171875,4030.300048828125,0],["2016-06-28",4074.360107421875,4119.080078125,4059.89990234375,4088.85009765625,0],["2016-06-29",4139.3701171875,4206.35009765625,4128.080078125,4195.31982421875,0],["2016-06-30",4182.10986328125,4249.52978515625,4155.4501953125,4237.47998046875,0],["2016-07-01",4261.08984375,4288.72021484375,4218.10009765625,4273.9599609375,0],["2016-07-04",4288.5,4288.66015625,4233.0,4234.85986328125,0],["2016-07-05",4203.97021484375,4216.06005859375,4148.7900390625,4163.419921875,0],["2016-07-06",4127.2001953125,4153.41015625,4062.070068359375,4085.300048828125,0],["2016-07-07",4115.5,4167.8798828125,4110.240234375,4117.85009765625,0],["2016-07-08",4106.64990234375,4210.33984375,4102.68017578125,4190.68017578125,0],["2016-07-11",4221.22021484375,4271.7099609375,4207.3701171875,4264.52978515625,0],["2016-07-12",4272.4501953125,4342.669921875,4270.990234375,4331.3798828125,0],["2016-07-13",4329.52978515625,4358.669921875,4321.89990234375,4335.259765625,0],["2016-07-14",4375.669921875,4402.22998046875,4345.43994140625,4385.52001953125,0],["2016-07-15",4367.43017578125,4383.68994140625,4342.77001953125,4372.509765625,0],["2016-07-18",4375.08984375,4408.1298828125,4334.35986328125,4357.740234375,0],["2016-07-19",4345.39990234375,4357.33984375,4304.2001953125,4330.1298828125,0],["2016-07-20",4354.56982421875,4391.56982421875,4333.35986328125,4379.759765625,0],["2016-07-21",4382.16015625,4389.89990234375,4340.93994140625,4376.25,0],["2016-07-22",4365.3798828125,4398.27001953125,4345.22998046875,4381.10009765625,0],["2016-07-25",4381.6298828125,4419.77001953125,4368.06005859375,4388.0,0],["2016-07-26",4385.31982421875,4405.66015625,4353.6201171875,4394.77001953125,0],["2016-07-27",4424.60009765625,4469.89990234375,4424.60009765625,4446.9599609375,0],["2016-07-28",4447.2099609375,4474.669921875,4420.580078125,4420.580078125,0],["2016-07-29",4429.490234375,4439.81005859375,4408.3798828125,4439.81005859375,0],["2016-08-01",4469.990234375,4477.43994140625,4395.330078125,4409.169921875,0],["2016-08-02",4395.85986328125,4398.2001953125,4320.89013671875,4327.990234375,0],["2016-08-03",4346.31005859375,4347.93994140625,4293.33984375,4321.080078125,0],["2016-08-04",4344.18017578125,4359.7900390625,4324.81005859375,4345.6298828125,0],["2016-08-05",4362.93994140625,4416.66015625,4361.580078125,4410.5498046875,0],["2016-08-08",4419.02001953125,4441.16015625,4407.31982421875,4415.4599609375,0],["2016-08-09",4412.85986328125,4468.33984375,4410.72021484375,4468.06982421875,0],["2016-08-10",4443.3798828125,4465.89013671875,4440.56005859375,4452.009765625,0],["2016-08-11",4471.2998046875,4503.9501953125,4446.4599609375,4503.9501953125,0],["2016-08-12",4501.06005859375,4510.06005859375,4490.4501953125,4500.18994140625,0],["2016-08-15",4503.64990234375,4528.0,4494.490234375,4497.85986328125,0],["2016-08-16",4476.06982421875,4499.58984375,4457.25,4460.43994140625,0],["2016-08-17",4475.1298828125,4478.580078125,4415.330078125,4417.68017578125,0],["2016-08-18",4441.2001953125,4447.25,4413.06005859375,4437.06005859375,0],["2016-08-19",4436.08984375,4436.8701171875,4373.75,4400.52001953125,0],["2016-08-22",4397.39013671875,4443.06982421875,4377.7001953125,4389.93994140625,0],["2016-08-23",4406.33984375,4436.14990234375,4404.0,4421.4501953125,0],["2016-08-24",4389.169921875,4453.72998046875,4382.7099609375,4435.47021484375,0],["2016-08-25",4414.41015625,4415.31005859375,4377.7900390625,4406.60986328125,0],["2016-08-26",4399.4599609375,4455.60986328125,4387.7099609375,4441.8701171875,0],["2016-08-29",4421.4599609375,4437.81982421875,4390.0400390625,4424.25,0],["2016-08-30",4439.68017578125,4475.02001953125,4438.419921875,4457.490234375,0],["2016-08-31",4451.39990234375,4486.83984375,4438.22021484375,4438.22021484375,0],["2016-09-01",4448.02978515625,4490.91015625,4421.97021484375,4439.669921875,0],["2016-09-02",4461.2900390625,4548.0400390625,4446.5,4542.169921875,0],["2016-09-05",4550.81982421875,4566.5498046875,4541.080078125,4541.080078125,0],["2016-09-06",4556.35009765625,4557.9501953125,4523.43994140625,4529.9599609375,0],["2016-09-07",4536.9501953125,4561.35986328125,4520.2099609375,4557.66015625,0],["2016-09-08",4554.14990234375,4569.6201171875,4485.47021484375,4542.2001953125,0],["2016-09-09",4531.419921875,4541.759765625,4481.08984375,4491.39990234375,0],["2016-09-12",4415.22998046875,4439.7998046875,4386.10986328125,4439.7998046875,0],["2016-09-13",4463.259765625,4470.259765625,4387.18017578125,4387.18017578125,0],["2016-09-14",4407.4501953125,4407.47998046875,4360.9501953125,4370.259765625,0],["2016-09-15",4357.2900390625,4381.5400390625,4341.0400390625,4373.22021484375,0],["2016-09-16",4359.8701171875,4380.1298828125,4310.8798828125,4332.4501953125,0],["2016-09-19",4368.85009765625,4398.97021484375,4368.85009765625,4394.18994140625,0],["2016-09-20",4383.31005859375,4419.89990234375,4375.56982421875,4388.60009765625,0],["2016-09-21",4439.7001953125,4451.31982421875,4408.2998046875,4409.5498046875,0],["2016-09-22",4444.5,4528.89013671875,4443.669921875,4509.81982421875,0],["2016-09-23",4494.5,4498.35009765625,4476.85986328125,4488.68994140625,0],["2016-09-26",4455.58984375,4455.58984375,4402.1298828125,4407.85009765625,0],["2016-09-27",4436.0,4438.58984375,4362.93017578125,4398.68017578125,0],["2016-09-28",4413.1201171875,4460.830078125,4413.1201171875,4432.4501953125,0],["2016-09-29",4490.5498046875,4505.2998046875,4434.08984375,4443.83984375,0],["2016-09-30",4383.7001953125,4463.39013671875,4342.64013671875,4448.259765625,0],["2016-10-03",4447.5400390625,4465.2900390625,4432.77001953125,4453.56005859375,0],["2016-10-04",4458.669921875,4521.35986328125,4453.669921875,4503.08984375,0],["2016-10-05",4462.72021484375,4499.3798828125,4441.25,4489.9501953125,0],["2016-10-06",4500.35986328125,4511.8798828125,4470.1201171875,4480.10009765625,0],["2016-10-07",4480.52978515625,4487.18017578125,4444.31982421875,4449.91015625,0],["2016-10-10",4458.06982421875,4500.4599609375,4428.72998046875,4497.259765625,0],["2016-10-11",4490.830078125,4520.18017578125,4469.2998046875,4471.740234375,0],["2016-10-12",4467.08984375,4474.2001953125,4442.02001953125,4452.240234375,0],["2016-10-13",4421.81005859375,4421.81005859375,4370.64990234375,4405.169921875,0],["2016-10-14",4424.25,4497.64990234375,4424.25,4470.919921875,0],["2016-10-17",4452.72021484375,4474.330078125,4439.91015625,4450.22998046875,0],["2016-10-18",4479.68017578125,4515.60986328125,4474.83984375,4508.91015625,0],["2016-10-19",4513.490234375,4528.97021484375,4495.93994140625,4520.2998046875,0],["2016-10-20",4528.66015625,4552.240234375,4500.64990234375,4540.1201171875,0],["2016-10-21",4546.64990234375,4555.10986328125,4517.7998046875,4536.06982421875,0],["2016-10-24",4551.72998046875,4579.27978515625,4551.72998046875,4552.580078125,0],["2016-10-25",4560.4599609375,4570.6298828125,4528.02978515625,4540.83984375,0],["2016-10-26",4523.9599609375,4539.06982421875,4496.97021484375,4534.58984375,0],["2016-10-27",4526.33984375,4556.740234375,4502.5498046875,4533.56982421875,0],["2016-10-28",4515.25,4554.35009765625,4504.5,4548.580078125,0],["2016-10-31",4525.60009765625,4540.259765625,4500.18994140625,4509.259765625,0],["2016-11-01",4532.33984375,4537.990234375,4460.5400390625,4470.27978515625,0],["2016-11-02",4437.990234375,4449.43994140625,4414.669921875,4414.669921875,0],["2016-11-03",4402.7900390625,4456.2099609375,4399.2900390625,4411.68017578125,0],["2016-11-04",4403.16015625,4403.64013671875,4355.81005859375,4377.4599609375,0],["2016-11-07",4440.10986328125,4464.22998046875,4430.1298828125,4461.2099609375,0],["2016-11-08",4454.580078125,4482.58984375,4446.39013671875,4476.89013671875,0],["2016-11-09",4350.06982421875,4543.47998046875,4344.8798828125,4543.47998046875,0],["2016-11-10",4577.009765625,4606.66015625,4502.740234375,4530.9501953125,0],["2016-11-11",4545.0498046875,4553.7900390625,4473.35009765625,4489.27001953125,0],["2016-11-14",4528.0498046875,4560.8798828125,4492.02978515625,4508.5498046875,0],["2016-11-15",4524.97998046875,4541.4599609375,4504.35009765625,4536.52978515625,0],["2016-11-16",4545.89013671875,4548.830078125,4479.93994140625,4501.14013671875,0],["2016-11-17",4494.52978515625,4527.77001953125,4482.580078125,4527.77001953125,0],["2016-11-18",4547.0498046875,4551.6298828125,4496.740234375,4504.35009765625,0],["2016-11-21",4525.4599609375,4540.89990234375,4479.68994140625,4529.580078125,0],["2016-11-22",4561.7001953125,4571.7900390625,4541.580078125,4548.35009765625,0],["2016-11-23",4557.93017578125,4559.2099609375,4509.02001953125,4529.2099609375,0],["2016-11-24",4537.27001953125,4552.0400390625,4520.490234375,4542.56005859375,0],["2016-11-25",4548.85009765625,4555.47021484375,4524.33984375,4550.27001953125,0],["2016-11-28",4544.08984375,4545.14013671875,4499.2001953125,4510.39013671875,0],["2016-11-29",4506.91015625,4551.4599609375,4494.3701171875,4551.4599609375,0],["2016-11-30",4548.97998046875,4597.5400390625,4547.580078125,4578.33984375,0],["2016-12-01",4571.2001953125,4582.830078125,4541.02001953125,4560.60986328125,0],["2016-12-02",4527.83984375,4545.25,4490.14990234375,4528.81982421875,0],["2016-12-05",4506.66015625,4605.56005859375,4502.2001953125,4574.31982421875,0],["2016-12-06",4576.8701171875,4639.91015625,4558.89990234375,4631.93994140625,0],["2016-12-07",4676.60986328125,4694.72021484375,4658.72998046875,4694.72021484375,0],["2016-12-08",4709.89013671875,4748.509765625,4688.580078125,4735.47998046875,0],["2016-12-09",4741.10009765625,4780.52001953125,4737.3798828125,4764.06982421875,0],["2016-12-12",4769.83984375,4780.9501953125,4754.14990234375,4760.77001953125,0],["2016-12-13",4754.22021484375,4807.8798828125,4746.5498046875,4803.8701171875,0],["2016-12-14",4778.9599609375,4790.6298828125,4765.009765625,4769.240234375,0],["2016-12-15",4776.830078125,4830.2998046875,4776.330078125,4819.22998046875,0],["2016-12-16",4815.35009765625,4856.9599609375,4804.7001953125,4833.27001953125,0],["2016-12-19",4820.490234375,4829.5498046875,4812.080078125,4822.77001953125,0],["2016-12-20",4822.2998046875,4852.580078125,4815.22998046875,4849.89013671875,0],["2016-12-21",4831.56005859375,4851.52001953125,4821.240234375,4833.81982421875,0],["2016-12-22",4825.14990234375,4841.64990234375,4818.81005859375,4834.6298828125,0],["2016-12-23",4837.41015625,4844.7998046875,4825.93017578125,4839.68017578125,0],["2016-12-27",4840.169921875,4852.5498046875,4837.0,4848.27978515625,0],["2016-12-28",4846.14013671875,4851.509765625,4840.14013671875,4848.009765625,0],["2016-12-29",4824.75,4845.669921875,4822.2900390625,4838.47021484375,0],["2016-12-30",4837.68017578125,4864.2900390625,4825.14013671875,4862.31005859375,0],["2017-01-02",4845.9599609375,4896.009765625,4843.93017578125,4882.3798828125,0],["2017-01-03",4904.77001953125,4929.60009765625,4896.10986328125,4899.330078125,0],["2017-01-04",4912.9501953125,4913.93994140625,4879.22998046875,4899.39990234375,0],["2017-01-05",4881.72021484375,4905.83984375,4874.7900390625,4900.64013671875,0],["2017-01-06",4885.18994140625,4911.490234375,4874.419921875,4909.83984375,0],["2017-01-09",4915.35009765625,4915.60009765625,4867.830078125,4887.56982421875,0],["2017-01-10",4894.4501953125,4906.14990234375,4868.5,4888.22998046875,0],["2017-01-11",4890.0400390625,4916.47998046875,4856.5,4888.7099609375,0],["2017-01-12",4873.009765625,4889.2099609375,4857.43994140625,4863.97021484375,0],["2017-01-13",4889.4501953125,4924.580078125,4883.06005859375,4922.490234375,0],["2017-01-16",4883.43017578125,4911.39013671875,4879.7998046875,4882.18017578125,0],["2017-01-17",4865.18994140625,4889.16015625,4841.68017578125,4859.68994140625,0],["2017-01-18",4874.31005859375,4875.740234375,4827.10986328125,4853.39990234375,0],["2017-01-19",4859.759765625,4867.580078125,4829.81982421875,4841.14013671875,0],["2017-01-20",4834.2998046875,4869.3798828125,4818.8798828125,4850.669921875,0],["2017-01-23",4816.97998046875,4842.97021484375,4800.39013671875,4821.41015625,0],["2017-01-24",4831.9501953125,4840.5,4816.72998046875,4830.02978515625,0],["2017-01-25",4865.08984375,4890.16015625,4854.5498046875,4877.669921875,0],["2017-01-26",4891.85986328125,4901.06982421875,4855.759765625,4867.240234375,0],["2017-01-27",4867.31005859375,4867.31005859375,4829.7001953125,4839.97998046875,0],["2017-01-30",4823.5,4830.68994140625,4771.97998046875,4784.64013671875,0],["2017-01-31",4790.27978515625,4812.5498046875,4748.89990234375,4748.89990234375,0],["2017-02-01",4786.85009765625,4823.81005859375,4782.60986328125,4794.580078125,0],["2017-02-02",4785.14013671875,4812.31005859375,4774.18017578125,4794.2900390625,0],["2017-02-03",4808.4599609375,4847.47021484375,4803.91015625,4825.419921875,0],["2017-02-06",4829.68017578125,4841.169921875,4773.35009765625,4778.080078125,0],["2017-02-07",4762.169921875,4787.93994140625,4750.02978515625,4754.47021484375,0],["2017-02-08",4768.0,4790.2900390625,4733.81982421875,4766.60009765625,0],["2017-02-09",4793.009765625,4831.31005859375,4769.85986328125,4826.240234375,0],["2017-02-10",4842.91015625,4845.4501953125,4815.669921875,4828.31982421875,0],["2017-02-13",4844.22021484375,4906.7099609375,4841.60009765625,4888.18994140625,0],["2017-02-14",4887.22998046875,4897.89013671875,4878.7900390625,4895.81982421875,0],["2017-02-15",4910.56982421875,4932.35009765625,4902.16015625,4924.85986328125,0],["2017-02-16",4925.5400390625,4928.25,4890.47998046875,4899.4599609375,0],["2017-02-17",4896.97021484375,4903.16015625,4843.009765625,4867.580078125,0],["2017-02-20",4894.25,4901.41015625,4856.1201171875,4864.990234375,0],["2017-02-21",4865.89013671875,4900.3798828125,4849.91015625,4888.759765625,0],["2017-02-22",4899.64990234375,4922.64013671875,4866.1201171875,4895.8798828125,0],["2017-02-23",4900.7998046875,4916.43994140625,4880.490234375,4891.2900390625,0],["2017-02-24",4886.509765625,4890.10986328125,4806.490234375,4845.240234375,0],["2017-02-27",4864.1298828125,4869.509765625,4833.77001953125,4845.18017578125,0],["2017-02-28",4862.64990234375,4865.9501953125,4836.52978515625,4858.580078125,0],["2017-03-01",4897.47998046875,4970.64013671875,4897.47998046875,4960.830078125,0],["2017-03-02",4965.27001953125,4972.8798828125,4955.41015625,4963.7998046875,0],["2017-03-03",4953.2998046875,5002.31982421875,4948.72021484375,4995.1298828125,0],["2017-03-06",4983.9599609375,4985.240234375,4960.259765625,4972.18994140625,0],["2017-03-07",4974.7900390625,4974.7900390625,4941.259765625,4955.0,0],["2017-03-08",4941.18017578125,4976.0400390625,4933.77001953125,4960.47998046875,0],["2017-03-09",4950.52978515625,4988.6298828125,4939.8701171875,4981.509765625,0],["2017-03-10",4994.0,5022.10009765625,4990.14990234375,4993.31982421875,0],["2017-03-13",4997.8798828125,5013.080078125,4986.06005859375,4999.60009765625,0],["2017-03-14",5006.0498046875,5006.0498046875,4958.8798828125,4974.259765625,0],["2017-03-15",4980.0498046875,4989.2998046875,4966.0498046875,4985.47998046875,0],["2017-03-16",5027.10009765625,5031.56982421875,5004.6201171875,5013.3798828125,0],["2017-03-17",5006.7099609375,5037.85009765625,5001.39013671875,5029.240234375,0],["2017-03-20",5008.080078125,5030.06005859375,5004.080078125,5012.16015625,0],["2017-03-21",5030.2001953125,5054.91015625,4990.64013671875,5002.43017578125,0],["2017-03-22",4969.10986328125,5005.06005859375,4953.56982421875,4994.7001953125,0],["2017-03-23",4996.6201171875,5032.93994140625,4980.56005859375,5032.759765625,0],["2017-03-24",5027.18994140625,5027.18994140625,5003.580078125,5020.89990234375,0],["2017-03-27",4975.08984375,5017.8798828125,4971.06982421875,5017.43017578125,0],["2017-03-28",5027.1298828125,5048.10986328125,5008.669921875,5046.2001953125,0],["2017-03-29",5063.7001953125,5073.22998046875,5044.419921875,5069.0400390625,0],["2017-03-30",5075.60986328125,5090.919921875,5063.06982421875,5089.64013671875,0],["2017-03-31",5077.2998046875,5122.509765625,5067.740234375,5122.509765625,0],["2017-04-03",5130.18017578125,5132.93017578125,5083.14013671875,5085.91015625,0],["2017-04-04",5087.60009765625,5101.1298828125,5076.35009765625,5101.1298828125,0],["2017-04-05",5104.7099609375,5123.77978515625,5087.68017578125,5091.85009765625,0],["2017-04-06",5063.6201171875,5126.740234375,5051.60986328125,5121.43994140625,0],["2017-04-07",5104.72998046875,5135.27978515625,5098.0498046875,5135.27978515625,0],["2017-04-10",5127.35986328125,5127.35986328125,5097.56005859375,5107.4501953125,0],["2017-04-11",5086.60986328125,5119.18017578125,5068.25,5101.85986328125,0],["2017-04-12",5114.5,5142.81005859375,5093.97998046875,5101.10986328125,0],["2017-04-13",5090.47998046875,5090.47998046875,5062.31982421875,5071.10009765625,0],["2017-04-18",5078.25,5080.02978515625,4990.25,4990.25,0],["2017-04-19",4987.2900390625,5011.330078125,4980.41015625,5003.72998046875,0],["2017-04-20",4992.47021484375,5093.60009765625,4989.259765625,5077.91015625,0],["2017-04-21",5063.35986328125,5081.60986328125,5029.06005859375,5059.2001953125,0],["2017-04-24",5267.8798828125,5295.47021484375,5228.5400390625,5268.85009765625,0],["2017-04-25",5274.35986328125,5293.39013671875,5259.6298828125,5277.8798828125,0],["2017-04-26",5272.85986328125,5296.52001953125,5270.31982421875,5287.8798828125,0],["2017-04-27",5276.97021484375,5278.9599609375,5261.72998046875,5271.7001953125,0],["2017-04-28",5267.66015625,5287.85009765625,5265.35986328125,5267.330078125,0],["2017-05-02",5284.8798828125,5305.9501953125,5274.2900390625,5304.14990234375,0],["2017-05-03",5299.740234375,5301.60986328125,5282.4501953125,5301.0,0],["2017-05-04",5309.39013671875,5372.419921875,5304.4599609375,5372.419921875,0],["2017-05-05",5344.919921875,5432.39990234375,5343.02001953125,5432.39990234375,0],["2017-05-08",5442.10009765625,5442.10009765625,5374.2001953125,5382.9501953125,0],["2017-05-09",5404.14013671875,5413.60009765625,5394.1298828125,5398.009765625,0],["2017-05-10",5398.81005859375,5402.33984375,5377.75,5400.4599609375,0],["2017-05-11",5409.89990234375,5409.990234375,5356.41015625,5383.419921875,0],["2017-05-12",5386.7900390625,5405.419921875,5375.47998046875,5405.419921875,0],["2017-05-15",5411.27001953125,5417.39990234375,5384.5400390625,5417.39990234375,0],["2017-05-16",5398.14990234375,5417.169921875,5389.8701171875,5406.10009765625,0],["2017-05-17",5375.83984375,5394.8798828125,5297.43017578125,5317.89013671875,0],["2017-05-18",5309.91015625,5322.7001953125,5238.509765625,5289.72998046875,0],["2017-05-19",5299.39990234375,5334.4501953125,5292.1201171875,5324.39990234375,0],["2017-05-22",5335.1201171875,5339.41015625,5315.22998046875,5322.8798828125,0],["2017-05-23",5317.1201171875,5368.8798828125,5314.47998046875,5348.16015625,0],["2017-05-24",5336.97998046875,5353.009765625,5326.58984375,5341.33984375,0],["2017-05-25",5360.97021484375,5366.7001953125,5323.10986328125,5337.16015625,0],["2017-05-26",5328.85986328125,5336.759765625,5282.419921875,5336.64013671875,0],["2017-05-29",5327.72998046875,5335.77978515625,5316.68994140625,5332.47021484375,0],["2017-05-30",5291.080078125,5309.35986328125,5273.56005859375,5305.93994140625,0],["2017-05-31",5306.2099609375,5334.56982421875,5283.6298828125,5283.6298828125,0],["2017-06-01",5290.83984375,5327.60009765625,5287.990234375,5318.669921875,0],["2017-06-02",5347.85986328125,5372.97021484375,5328.18994140625,5343.41015625,0],["2017-06-05",5337.10986328125,5343.7900390625,5299.759765625,5307.89013671875,0],["2017-06-06",5280.2001953125,5296.419921875,5260.9501953125,5269.22021484375,0],["2017-06-07",5261.419921875,5320.0400390625,5254.02978515625,5265.52978515625,0],["2017-06-08",5264.68994140625,5290.5,5250.68017578125,5264.240234375,0],["2017-06-09",5275.990234375,5320.169921875,5266.830078125,5299.7099609375,0],["2017-06-12",5282.580078125,5286.10009765625,5233.68994140625,5240.58984375,0],["2017-06-13",5254.14013671875,5273.8701171875,5248.2900390625,5261.740234375,0],["2017-06-14",5283.60009765625,5314.9599609375,5243.2900390625,5243.2900390625,0],["2017-06-15",5235.35986328125,5235.8798828125,5176.669921875,5216.8798828125,0],["2017-06-16",5243.52978515625,5273.68017578125,5236.0,5263.31005859375,0],["2017-06-19",5305.22021484375,5331.31982421875,5302.0498046875,5310.72021484375,0],["2017-06-20",5330.580078125,5339.5498046875,5293.64990234375,5293.64990234375,0],["2017-06-21",5273.0,5286.06005859375,5224.0498046875,5274.259765625,0],["2017-06-22",5258.68017578125,5286.4599609375,5237.330078125,5281.93017578125,0],["2017-06-23",5273.240234375,5283.8798828125,5247.52001953125,5266.1201171875,0],["2017-06-26",5295.0400390625,5323.72998046875,5289.56005859375,5295.75,0],["2017-06-27",5282.8701171875,5284.9599609375,5237.669921875,5258.580078125,0],["2017-06-28",5235.830078125,5273.9501953125,5203.89990234375,5252.89990234375,0],["2017-06-29",5268.22998046875,5272.93994140625,5143.81982421875,5154.35009765625,0],["2017-06-30",5157.58984375,5192.39013671875,5117.22998046875,5120.68017578125,0],["2017-07-03",5151.18994140625,5200.72998046875,5151.18994140625,5195.72021484375,0],["2017-07-04",5170.5400390625,5197.81005859375,5165.85986328125,5174.89990234375,0],["2017-07-05",5174.7900390625,5192.509765625,5160.85986328125,5180.10009765625,0],["2017-07-06",5177.2099609375,5177.6201171875,5111.16015625,5152.39990234375,0],["2017-07-07",5149.7900390625,5155.419921875,5125.990234375,5145.16015625,0],["2017-07-10",5160.7001953125,5179.33984375,5147.669921875,5165.64013671875,0],["2017-07-11",5172.02978515625,5186.43994140625,5135.9501953125,5140.60009765625,0],["2017-07-12",5158.22998046875,5239.02001953125,5157.83984375,5222.1298828125,0],["2017-07-13",5228.93017578125,5259.47021484375,5221.580078125,5235.39990234375,0],["2017-07-14",5246.2001953125,5246.77978515625,5215.97998046875,5235.31005859375,0],["2017-07-17",5238.41015625,5246.22998046875,5214.31005859375,5230.169921875,0],["2017-07-18",5219.669921875,5233.14990234375,5164.6298828125,5173.27001953125,0],["2017-07-19",5196.1298828125,5218.990234375,5174.2900390625,5216.06982421875,0],["2017-07-20",5239.4599609375,5251.25,5177.72998046875,5199.22021484375,0],["2017-07-21",5188.919921875,5208.85009765625,5095.1201171875,5117.66015625,0],["2017-07-24",5133.68017578125,5143.47998046875,5094.35986328125,5127.7001953125,0],["2017-07-25",5130.52978515625,5193.18994140625,5130.52978515625,5161.080078125,0],["2017-07-26",5162.240234375,5208.330078125,5158.7900390625,5190.169921875,0],["2017-07-27",5181.14990234375,5218.56005859375,5172.77978515625,5186.9501953125,0],["2017-07-28",5144.02978515625,5144.02978515625,5105.72021484375,5131.39013671875,0],["2017-07-31",5127.6298828125,5148.14990234375,5092.14013671875,5093.77001953125,0],["2017-08-01",5116.89990234375,5148.490234375,5087.3798828125,5127.02978515625,0],["2017-08-02",5122.3798828125,5135.14013671875,5094.64013671875,5107.25,0],["2017-08-03",5097.14013671875,5142.91015625,5084.2001953125,5130.490234375,0],["2017-08-04",5122.39990234375,5216.39990234375,5118.60986328125,5203.43994140625,0],["2017-08-07",5210.72998046875,5220.58984375,5195.259765625,5207.89013671875,0],["2017-08-08",5200.2001953125,5231.64990234375,5191.3798828125,5218.89013671875,0],["2017-08-09",5182.0498046875,5183.3701171875,5122.5,5145.7001953125,0],["2017-08-10",5140.990234375,5148.47021484375,5096.18994140625,5115.22998046875,0],["2017-08-11",5081.919921875,5086.06005859375,5046.75,5060.919921875,0],["2017-08-14",5082.8701171875,5136.18994140625,5080.009765625,5121.669921875,0],["2017-08-15",5141.02001953125,5158.5,5123.97021484375,5140.25,0],["2017-08-16",5159.10009765625,5200.16015625,5159.10009765625,5176.60986328125,0],["2017-08-17",5164.5400390625,5180.259765625,5137.419921875,5146.85009765625,0],["2017-08-18",5103.47021484375,5117.0400390625,5074.4501953125,5114.14990234375,0],["2017-08-21",5091.31005859375,5105.93994140625,5066.18994140625,5087.58984375,0],["2017-08-22",5112.1298828125,5137.5400390625,5101.68017578125,5131.85986328125,0],["2017-08-23",5125.02978515625,5149.080078125,5105.5498046875,5115.39013671875,0],["2017-08-24",5127.7099609375,5136.2998046875,5111.85986328125,5113.1298828125,0],["2017-08-25",5121.47998046875,5141.0498046875,5098.509765625,5104.330078125,0],["2017-08-28",5076.47021484375,5106.25,5066.009765625,5079.75,0],["2017-08-29",5035.3798828125,5041.89013671875,4995.06982421875,5031.919921875,0],["2017-08-30",5063.240234375,5069.1201171875,5046.06982421875,5056.33984375,0],["2017-08-31",5083.1201171875,5104.77978515625,5068.43994140625,5085.58984375,0],["2017-09-01",5117.18994140625,5138.419921875,5115.9501953125,5123.259765625,0],["2017-09-04",5088.27978515625,5114.7001953125,5088.27978515625,5103.97021484375,0],["2017-09-05",5107.18994140625,5125.7998046875,5081.080078125,5086.56005859375,0],["2017-09-06",5054.31982421875,5114.2900390625,5050.08984375,5101.41015625,0],["2017-09-07",5118.83984375,5148.06005859375,5103.14990234375,5114.6201171875,0],["2017-09-08",5099.31005859375,5117.89013671875,5086.509765625,5113.490234375,0],["2017-09-11",5145.77978515625,5180.25,5145.77978515625,5176.7099609375,0],["2017-09-12",5192.75,5219.080078125,5184.47021484375,5209.009765625,0],["2017-09-13",5205.2099609375,5227.0,5200.2099609375,5217.58984375,0],["2017-09-14",5205.18017578125,5233.5400390625,5201.64990234375,5225.2001953125,0],["2017-09-15",5220.89013671875,5237.169921875,5201.97021484375,5213.91015625,0],["2017-09-18",5231.990234375,5239.8798828125,5221.56005859375,5229.31982421875,0],["2017-09-19",5223.2900390625,5238.2900390625,5219.7099609375,5237.43994140625,0],["2017-09-20",5230.509765625,5248.7900390625,5230.02001953125,5241.66015625,0],["2017-09-21",5259.02001953125,5275.419921875,5257.43994140625,5267.2900390625,0],["2017-09-22",5277.39013671875,5295.93017578125,5271.8798828125,5281.2900390625,0],["2017-09-25",5267.990234375,5286.830078125,5260.4599609375,5267.1298828125,0],["2017-09-26",5263.9501953125,5274.580078125,5255.10986328125,5268.759765625,0],["2017-09-27",5281.2998046875,5289.89013671875,5272.31982421875,5281.9599609375,0],["2017-09-28",5286.0498046875,5295.27001953125,5279.10009765625,5293.77001953125,0],["2017-09-29",5297.419921875,5329.81005859375,5284.740234375,5329.81005859375,0],["2017-10-02",5332.919921875,5350.43994140625,5326.66015625,5350.43994140625,0],["2017-10-03",5362.75,5370.89013671875,5355.2998046875,5367.41015625,0],["2017-10-04",5369.240234375,5369.4501953125,5345.2001953125,5363.22998046875,0],["2017-10-05",5355.91015625,5381.740234375,5355.91015625,5379.2099609375,0],["2017-10-06",5378.06982421875,5378.06982421875,5350.259765625,5359.89990234375,0],["2017-10-09",5364.81005859375,5378.509765625,5351.68017578125,5365.830078125,0],["2017-10-10",5364.16015625,5372.27001953125,5351.7900390625,5363.64990234375,0],["2017-10-11",5367.3798828125,5367.3798828125,5338.14013671875,5362.41015625,0],["2017-10-12",5358.419921875,5361.919921875,5342.68994140625,5360.81005859375,0],["2017-10-13",5362.72998046875,5371.64990234375,5344.9599609375,5351.740234375,0],["2017-10-16",5362.52978515625,5371.6201171875,5347.60986328125,5362.8798828125,0],["2017-10-17",5372.64990234375,5376.68994140625,5347.5498046875,5361.3701171875,0],["2017-10-18",5368.08984375,5394.22998046875,5359.68017578125,5383.81005859375,0],["2017-10-19",5371.0,5377.81005859375,5343.0,5368.2900390625,0],["2017-10-20",5389.47998046875,5392.08984375,5368.2099609375,5372.3798828125,0],["2017-10-23",5377.4501953125,5408.740234375,5367.64990234375,5386.81005859375,0],["2017-10-24",5377.85986328125,5413.02978515625,5377.85986328125,5394.7998046875,0],["2017-10-25",5399.60986328125,5416.5400390625,5364.16015625,5374.89013671875,0],["2017-10-26",5383.43994140625,5459.60986328125,5375.259765625,5455.39990234375,0],["2017-10-27",5470.33984375,5513.52978515625,5470.240234375,5494.1298828125,0],["2017-10-30",5488.330078125,5507.56005859375,5487.2900390625,5493.6298828125,0],["2017-10-31",5492.6298828125,5511.25,5489.41015625,5503.2900390625,0],["2017-11-01",5524.3798828125,5536.39990234375,5514.2900390625,5514.2900390625,0],["2017-11-02",5510.9599609375,5520.81005859375,5486.240234375,5510.5,0],["2017-11-03",5513.47021484375,5521.919921875,5498.2900390625,5517.97021484375,0],["2017-11-06",5507.06982421875,5513.31005859375,5492.89990234375,5507.25,0],["2017-11-07",5521.75,5525.5498046875,5475.919921875,5480.64013671875,0],["2017-11-08",5487.52978515625,5496.080078125,5452.2001953125,5471.43017578125,0],["2017-11-09",5470.18017578125,5479.7001953125,5401.43017578125,5407.75,0],["2017-11-10",5405.5498046875,5415.8798828125,5375.1201171875,5380.72021484375,0],["2017-11-13",5382.64990234375,5384.759765625,5301.02001953125,5341.6298828125,0],["2017-11-14",5345.2998046875,5365.64013671875,5301.56982421875,5315.580078125,0],["2017-11-15",5301.14013671875,5312.39013671875,5267.22021484375,5301.25,0],["2017-11-16",5325.41015625,5345.22998046875,5312.8701171875,5336.39013671875,0],["2017-11-17",5335.85009765625,5350.25,5304.35009765625,5319.169921875,0],["2017-11-20",5311.27978515625,5348.14990234375,5302.85009765625,5340.4501953125,0],["2017-11-21",5335.83984375,5385.85986328125,5326.85986328125,5366.14990234375,0],["2017-11-22",5364.60986328125,5391.009765625,5352.759765625,5352.759765625,0],["2017-11-23",5339.759765625,5391.89013671875,5330.31982421875,5379.5400390625,0],["2017-11-24",5374.39990234375,5419.8798828125,5374.39990234375,5390.4599609375,0],["2017-11-27",5378.9599609375,5408.47021484375,5359.39013671875,5360.08984375,0],["2017-11-28",5366.3798828125,5398.18994140625,5357.27978515625,5390.47998046875,0],["2017-11-29",5416.490234375,5441.68994140625,5394.89013671875,5398.0498046875,0],["2017-11-30",5402.66015625,5429.64990234375,5372.58984375,5372.7900390625,0],["2017-12-01",5374.1298828125,5378.31982421875,5299.06005859375,5316.89013671875,0],["2017-12-04",5363.2900390625,5400.10009765625,5350.58984375,5389.2900390625,0],["2017-12-05",5382.22998046875,5392.47998046875,5349.7900390625,5375.52978515625,0],["2017-12-06",5333.31982421875,5385.52978515625,5316.5498046875,5374.35009765625,0],["2017-12-07",5374.56982421875,5396.31005859375,5365.75,5383.85986328125,0],["2017-12-08",5411.91015625,5425.75,5393.56005859375,5399.08984375,0],["2017-12-11",5411.7099609375,5411.7099609375,5382.5,5386.830078125,0],["2017-12-12",5394.93017578125,5427.18994140625,5359.759765625,5427.18994140625,0],["2017-12-13",5415.31982421875,5429.02978515625,5393.97998046875,5399.4501953125,0],["2017-12-14",5392.0,5400.27978515625,5357.14013671875,5357.14013671875,0],["2017-12-15",5340.33984375,5360.8701171875,5330.10009765625,5349.2998046875,0],["2017-12-18",5386.39990234375,5427.8701171875,5386.39990234375,5420.580078125,0],["2017-12-19",5409.64990234375,5420.64013671875,5380.14990234375,5382.91015625,0],["2017-12-20",5377.919921875,5382.3701171875,5338.02978515625,5352.77001953125,0],["2017-12-21",5332.39013671875,5389.7998046875,5323.5400390625,5385.97021484375,0],["2017-12-22",5371.0,5385.9599609375,5355.43994140625,5364.72021484375,0],["2017-12-27",5359.81982421875,5388.14013671875,5352.52978515625,5368.83984375,0],["2017-12-28",5367.7001953125,5370.43017578125,5331.16015625,5339.419921875,0],["2017-12-29",5336.14990234375,5344.0498046875,5312.56005859375,5312.56005859375,0],["2018-01-02",5318.740234375,5318.740234375,5258.66015625,5288.60009765625,0],["2018-01-03",5295.31005859375,5347.6298828125,5291.89013671875,5331.27978515625,0],["2018-01-04",5360.009765625,5430.72021484375,5360.009765625,5413.68994140625,0],["2018-01-05",5424.16015625,5470.75,5422.77978515625,5470.75,0],["2018-01-08",5483.47021484375,5499.14990234375,5478.919921875,5487.419921875,0],["2018-01-09",5491.91015625,5525.669921875,5491.91015625,5523.93994140625,0],["2018-01-10",5518.31982421875,5529.2998046875,5487.56005859375,5504.68017578125,0],["2018-01-11",5514.08984375,5516.58984375,5478.97021484375,5488.5498046875,0],["2018-01-12",5502.6298828125,5520.18017578125,5486.08984375,5517.06005859375,0],["2018-01-15",5515.5498046875,5525.009765625,5501.27978515625,5509.68994140625,0],["2018-01-16",5513.7001953125,5535.9501953125,5500.22021484375,5513.81982421875,0],["2018-01-17",5496.259765625,5518.39013671875,5485.02001953125,5493.990234375,0],["2018-01-18",5511.2998046875,5515.16015625,5474.10986328125,5494.830078125,0],["2018-01-19",5493.990234375,5528.89013671875,5490.31982421875,5526.509765625,0],["2018-01-22",5520.2099609375,5543.06005859375,5512.27001953125,5541.990234375,0],["2018-01-23",5563.56005859375,5567.02978515625,5521.830078125,5535.259765625,0],["2018-01-24",5532.85009765625,5538.580078125,5495.16015625,5495.16015625,0],["2018-01-25",5493.81005859375,5525.759765625,5456.0498046875,5481.2099609375,0],["2018-01-26",5496.830078125,5539.77001953125,5493.66015625,5529.14990234375,0],["2018-01-29",5534.14013671875,5537.52978515625,5517.669921875,5521.58984375,0],["2018-01-30",5493.93017578125,5518.93994140625,5464.85009765625,5473.77978515625,0],["2018-01-31",5483.509765625,5496.77978515625,5471.18017578125,5481.93017578125,0],["2018-02-01",5510.58984375,5529.39990234375,5432.58984375,5454.5498046875,0],["2018-02-02",5433.83984375,5437.259765625,5364.97998046875,5364.97998046875,0],["2018-02-05",5322.93994140625,5332.77001953125,5283.27001953125,5285.830078125,0],["2018-02-06",5104.27978515625,5226.1298828125,5101.14990234375,5161.81005859375,0],["2018-02-07",5208.10986328125,5267.8798828125,5169.39990234375,5255.89990234375,0],["2018-02-08",5229.77978515625,5248.43994140625,5129.52001953125,5151.68017578125,0],["2018-02-09",5133.4599609375,5155.8701171875,5051.2099609375,5079.2099609375,0],["2018-02-12",5130.39990234375,5165.75,5113.81982421875,5140.06005859375,0],["2018-02-13",5136.08984375,5155.22021484375,5109.240234375,5109.240234375,0],["2018-02-14",5137.56982421875,5188.14013671875,5081.6201171875,5165.259765625,0],["2018-02-15",5211.7099609375,5255.080078125,5204.43994140625,5222.52001953125,0],["2018-02-16",5249.419921875,5291.47998046875,5245.7998046875,5281.580078125,0],["2018-02-19",5295.330078125,5297.3701171875,5249.89013671875,5256.18017578125,0],["2018-02-20",5257.43017578125,5291.81005859375,5249.85009765625,5289.85986328125,0],["2018-02-21",5278.47998046875,5303.81005859375,5255.77001953125,5302.169921875,0],["2018-02-22",5272.43017578125,5321.18994140625,5253.2001953125,5309.22998046875,0],["2018-02-23",5312.2998046875,5322.35009765625,5292.7001953125,5317.3701171875,0],["2018-02-26",5343.56982421875,5357.35986328125,5329.509765625,5344.259765625,0],["2018-02-27",5358.56982421875,5363.52001953125,5329.7900390625,5343.93017578125,0],["2018-02-28",5321.5,5357.06005859375,5312.6201171875,5320.490234375,0],["2018-03-01",5304.81005859375,5315.77001953125,5242.8701171875,5262.56005859375,0],["2018-03-02",5223.14013671875,5226.10986328125,5121.240234375,5136.580078125,0],["2018-03-05",5116.39013671875,5176.52001953125,5115.93994140625,5167.22998046875,0],["2018-03-06",5203.10986328125,5216.60009765625,5170.14013671875,5170.22998046875,0],["2018-03-07",5151.68994140625,5203.06005859375,5134.509765625,5187.830078125,0],["2018-03-08",5189.14013671875,5264.35986328125,5186.27978515625,5254.10009765625,0],["2018-03-09",5243.08984375,5293.080078125,5241.509765625,5274.39990234375,0],["2018-03-12",5298.22021484375,5302.419921875,5258.10986328125,5276.7099609375,0],["2018-03-13",5284.83984375,5311.66015625,5225.27001953125,5242.7900390625,0],["2018-03-14",5237.75,5272.72021484375,5224.31005859375,5233.35986328125,0],["2018-03-15",5252.22021484375,5274.93994140625,5235.93994140625,5267.259765625,0],["2018-03-16",5259.35986328125,5299.22998046875,5258.509765625,5282.75,0],["2018-03-19",5263.39013671875,5265.43994140625,5210.06982421875,5222.83984375,0],["2018-03-20",5232.1201171875,5255.10009765625,5208.509765625,5252.43017578125,0],["2018-03-21",5252.77978515625,5257.240234375,5220.259765625,5239.740234375,0],["2018-03-22",5205.169921875,5231.169921875,5119.2900390625,5167.2099609375,0],["2018-03-23",5115.81982421875,5128.7099609375,5059.669921875,5095.22021484375,0],["2018-03-26",5106.33984375,5126.990234375,5043.27001953125,5066.27978515625,0],["2018-03-27",5141.39990234375,5149.0498046875,5100.2099609375,5115.740234375,0],["2018-03-28",5073.419921875,5130.43994140625,5038.1201171875,5130.43994140625,0],["2018-03-29",5152.02978515625,5194.97998046875,5134.75,5167.2998046875,0],["2018-04-03",5144.6298828125,5171.6201171875,5118.68994140625,5152.1201171875,0],["2018-04-04",5155.47021484375,5163.6298828125,5094.68994140625,5141.7998046875,0],["2018-04-05",5216.68017578125,5280.60986328125,5213.6298828125,5276.669921875,0],["2018-04-06",5256.25,5282.72021484375,5243.02001953125,5258.240234375,0],["2018-04-09",5271.0,5289.72021484375,5247.56982421875,5263.39013671875,0],["2018-04-10",5299.580078125,5312.8798828125,5281.580078125,5307.56005859375,0],["2018-04-11",5301.43994140625,5303.31982421875,5264.27001953125,5277.93994140625,0],["2018-04-12",5280.66015625,5309.97021484375,5266.35986328125,5309.22021484375,0],["2018-04-13",5318.1298828125,5339.0498046875,5303.3798828125,5315.02001953125,0],["2018-04-16",5322.41015625,5322.41015625,5298.93994140625,5312.9599609375,0],["2018-04-17",5325.6298828125,5370.22998046875,5317.1201171875,5353.5400390625,0],["2018-04-18",5360.4501953125,5381.740234375,5359.6298828125,5380.169921875,0],["2018-04-19",5389.81982421875,5397.83984375,5377.10986328125,5391.64013671875,0],["2018-04-20",5395.1298828125,5425.7900390625,5381.10986328125,5412.830078125,0],["2018-04-23",5404.72021484375,5440.83984375,5392.580078125,5438.5498046875,0],["2018-04-24",5428.18017578125,5446.7001953125,5414.39990234375,5444.16015625,0],["2018-04-25",5414.14990234375,5442.31982421875,5388.669921875,5413.2998046875,0],["2018-04-26",5416.75,5460.009765625,5407.580078125,5453.580078125,0],["2018-04-27",5454.25,5483.18994140625,5453.97021484375,5483.18994140625,0],["2018-04-30",5477.43994140625,5521.43994140625,5474.47998046875,5520.5,0],["2018-05-02",5511.4599609375,5538.72998046875,5509.080078125,5529.22021484375,0],["2018-05-03",5515.35986328125,5523.77978515625,5489.6298828125,5501.66015625,0],["2018-05-04",5495.7099609375,5516.0498046875,5485.990234375,5516.0498046875,0],["2018-05-07",5511.93994140625,5532.1201171875,5503.7001953125,5531.419921875,0],["2018-05-08",5523.91015625,5529.14990234375,5496.39013671875,5521.93017578125,0],["2018-05-09",5520.64990234375,5535.240234375,5511.580078125,5534.6298828125,0],["2018-05-10",5532.3701171875,5547.2001953125,5522.91015625,5545.9501953125,0],["2018-05-11",5533.41015625,5544.740234375,5521.33984375,5541.93994140625,0],["2018-05-14",5539.0498046875,5542.2099609375,5524.43994140625,5540.68017578125,0],["2018-05-15",5529.39013671875,5563.35986328125,5527.64013671875,5553.16015625,0],["2018-05-16",5546.39013671875,5570.9599609375,5540.669921875,5567.5400390625,0],["2018-05-17",5570.39013671875,5621.919921875,5570.0400390625,5621.919921875,0],["2018-05-18",5610.14013671875,5643.14990234375,5603.35009765625,5614.509765625,0],["2018-05-21",5626.7001953125,5657.43994140625,5626.18017578125,5637.509765625,0],["2018-05-22",5637.93994140625,5653.08984375,5628.93017578125,5640.10009765625,0],["2018-05-23",5626.02001953125,5626.02001953125,5544.41015625,5565.85009765625,0],["2018-05-24",5576.64990234375,5598.64990234375,5523.22021484375,5548.4501953125,0],["2018-05-25",5570.72998046875,5592.16015625,5519.77978515625,5542.5498046875,0],["2018-05-28",5565.66015625,5577.3798828125,5492.2998046875,5508.93017578125,0],["2018-05-29",5466.47998046875,5480.18017578125,5389.60986328125,5438.06005859375,0],["2018-05-30",5420.14990234375,5434.240234375,5386.14990234375,5427.35009765625,0],["2018-05-31",5440.9501953125,5453.009765625,5381.3798828125,5398.39990234375,0],["2018-06-01",5440.419921875,5482.56005859375,5438.31005859375,5465.52978515625,0],["2018-06-04",5497.740234375,5501.47998046875,5468.919921875,5472.91015625,0],["2018-06-05",5464.8798828125,5512.81982421875,5460.9501953125,5460.9501953125,0],["2018-06-06",5470.580078125,5480.31005859375,5419.93994140625,5457.56005859375,0],["2018-06-07",5482.60986328125,5500.31982421875,5440.66015625,5448.35986328125,0],["2018-06-08",5419.7099609375,5458.85009765625,5405.35986328125,5450.22021484375,0],["2018-06-11",5459.81005859375,5480.419921875,5451.1298828125,5473.91015625,0],["2018-06-12",5494.830078125,5496.47021484375,5448.7001953125,5453.3701171875,0],["2018-06-13",5457.31005859375,5474.009765625,5447.89990234375,5452.72998046875,0],["2018-06-14",5420.39013671875,5543.2900390625,5408.2998046875,5528.4599609375,0],["2018-06-15",5542.81982421875,5560.6201171875,5501.8798828125,5501.8798828125,0],["2018-06-18",5487.7001953125,5491.83984375,5418.47998046875,5450.47998046875,0],["2018-06-19",5387.81005859375,5398.0400390625,5366.0498046875,5390.6298828125,0],["2018-06-20",5418.2001953125,5418.2001953125,5372.0400390625,5372.31005859375,0],["2018-06-21",5386.8798828125,5396.47021484375,5302.08984375,5316.009765625,0],["2018-06-22",5330.0498046875,5389.31982421875,5327.02978515625,5387.3798828125,0],["2018-06-25",5350.9599609375,5362.330078125,5283.85986328125,5283.85986328125,0],["2018-06-26",5308.8798828125,5315.56005859375,5281.2900390625,5281.2900390625,0],["2018-06-27",5284.4599609375,5371.580078125,5246.41015625,5327.2001953125,0],["2018-06-28",5308.43994140625,5341.08984375,5250.22021484375,5275.64013671875,0],["2018-06-29",5335.240234375,5357.9501953125,5318.47021484375,5323.52978515625,0],["2018-07-02",5264.39990234375,5293.39990234375,5242.64013671875,5276.759765625,0],["2018-07-03",5302.35986328125,5336.2001953125,5284.1298828125,5316.77001953125,0],["2018-07-04",5313.9599609375,5333.22021484375,5307.2001953125,5320.5,0],["2018-07-05",5326.02001953125,5391.56982421875,5324.52001953125,5366.31982421875,0],["2018-07-06",5387.18017578125,5393.4599609375,5345.4599609375,5375.77001953125,0],["2018-07-09",5403.0400390625,5418.9501953125,5384.60009765625,5398.10986328125,0],["2018-07-10",5410.18994140625,5437.0498046875,5404.89990234375,5434.35986328125,0],["2018-07-11",5393.41015625,5396.7001953125,5353.93017578125,5353.93017578125,0],["2018-07-12",5369.18994140625,5406.47998046875,5349.47998046875,5405.89990234375,0],["2018-07-13",5428.0400390625,5439.56005859375,5418.169921875,5429.2001953125,0],["2018-07-16",5429.43017578125,5439.66015625,5404.52001953125,5409.43017578125,0],["2018-07-17",5405.60986328125,5426.77978515625,5383.0,5422.5400390625,0],["2018-07-18",5441.5400390625,5459.72021484375,5438.31005859375,5447.43994140625,0],["2018-07-19",5437.7099609375,5444.18994140625,5409.77001953125,5417.06982421875,0],["2018-07-20",5409.669921875,5424.3701171875,5342.2998046875,5398.31982421875,0],["2018-07-23",5382.85986328125,5385.830078125,5358.81982421875,5378.25,0],["2018-07-24",5399.18994140625,5453.0498046875,5389.77001953125,5434.18994140625,0],["2018-07-25",5445.240234375,5452.25,5413.66015625,5426.41015625,0],["2018-07-26",5463.2900390625,5480.5498046875,5435.27001953125,5480.5498046875,0],["2018-07-27",5477.52978515625,5514.39990234375,5475.77001953125,5511.759765625,0],["2018-07-30",5490.2001953125,5507.47998046875,5482.240234375,5491.22021484375,0],["2018-07-31",5505.52001953125,5529.02978515625,5496.41015625,5511.2998046875,0],["2018-08-01",5520.330078125,5531.580078125,5495.7900390625,5498.3701171875,0],["2018-08-02",5477.6298828125,5483.740234375,5445.91015625,5460.97998046875,0],["2018-08-03",5475.81982421875,5491.77978515625,5459.27001953125,5478.97998046875,0],["2018-08-06",5487.27978515625,5501.5400390625,5456.509765625,5477.18017578125,0],["2018-08-07",5490.91015625,5539.41015625,5490.080078125,5521.31005859375,0],["2018-08-08",5518.490234375,5530.02001953125,5497.10009765625,5501.89990234375,0],["2018-08-09",5487.919921875,5502.419921875,5468.64013671875,5502.25,0],["2018-08-10",5455.9599609375,5466.669921875,5391.009765625,5414.68017578125,0],["2018-08-13",5402.41015625,5428.91015625,5385.18994140625,5412.31982421875,0],["2018-08-14",5437.43017578125,5447.93017578125,5392.39013671875,5403.41015625,0],["2018-08-15",5414.75,5417.18994140625,5287.18017578125,5305.22021484375,0],["2018-08-16",5326.169921875,5354.9501953125,5307.16015625,5349.02001953125,0],["2018-08-17",5356.490234375,5366.56005859375,5313.990234375,5344.93017578125,0],["2018-08-20",5362.3701171875,5397.77978515625,5356.31982421875,5379.64990234375,0],["2018-08-21",5372.02001953125,5427.259765625,5367.3798828125,5408.60009765625,0],["2018-08-22",5401.43017578125,5431.52001953125,5401.43017578125,5420.60986328125,0],["2018-08-23",5422.39013671875,5436.72021484375,5415.43017578125,5419.330078125,0],["2018-08-24",5422.77978515625,5449.75,5421.2099609375,5432.5,0],["2018-08-27",5455.39990234375,5487.4501953125,5448.490234375,5479.10009765625,0],["2018-08-28",5489.509765625,5506.759765625,5477.35009765625,5484.990234375,0],["2018-08-29",5495.9501953125,5504.31982421875,5476.27001953125,5501.330078125,0],["2018-08-30",5494.02001953125,5498.77001953125,5467.1201171875,5478.06005859375,0],["2018-08-31",5470.7998046875,5471.0498046875,5403.16015625,5406.85009765625,0],["2018-09-03",5400.7001953125,5417.4599609375,5387.2099609375,5413.7998046875,0],["2018-09-04",5423.669921875,5428.22021484375,5322.77001953125,5342.7001953125,0],["2018-09-05",5322.080078125,5324.0,5259.97998046875,5260.22021484375,0],["2018-09-06",5254.7001953125,5292.43017578125,5243.81005859375,5243.83984375,0],["2018-09-07",5252.97998046875,5266.6298828125,5226.31005859375,5252.22021484375,0],["2018-09-10",5250.759765625,5291.2099609375,5241.18017578125,5269.6298828125,0],["2018-09-11",5284.240234375,5285.02001953125,5240.0400390625,5283.7900390625,0],["2018-09-12",5294.580078125,5338.6298828125,5293.6201171875,5332.1298828125,0],["2018-09-13",5327.93994140625,5366.33984375,5325.2998046875,5328.1201171875,0],["2018-09-14",5353.580078125,5362.2001953125,5338.25,5352.56982421875,0],["2018-09-17",5344.5498046875,5358.18017578125,5329.97021484375,5348.8701171875,0],["2018-09-18",5348.490234375,5389.759765625,5339.6201171875,5363.7900390625,0],["2018-09-19",5362.93994140625,5406.06005859375,5361.330078125,5393.740234375,0],["2018-09-20",5398.2001953125,5461.10986328125,5398.2001953125,5451.58984375,0],["2018-09-21",5463.66015625,5499.02978515625,5463.66015625,5494.169921875,0],["2018-09-24",5480.64013671875,5488.18017578125,5463.43994140625,5476.169921875,0],["2018-09-25",5468.91015625,5497.14990234375,5468.77978515625,5479.10009765625,0],["2018-09-26",5482.990234375,5512.75,5471.56982421875,5512.72998046875,0],["2018-09-27",5500.25,5546.7998046875,5485.830078125,5540.41015625,0],["2018-09-28",5514.5498046875,5527.240234375,5458.2099609375,5493.490234375,0],["2018-10-01",5494.93017578125,5519.93994140625,5491.169921875,5506.81982421875,0],["2018-10-02",5473.7900390625,5480.240234375,5440.77978515625,5467.89013671875,0],["2018-10-03",5485.02001953125,5509.080078125,5468.47021484375,5491.39990234375,0],["2018-10-04",5471.8798828125,5477.919921875,5404.83984375,5410.85009765625,0],["2018-10-05",5407.580078125,5412.31005859375,5354.7900390625,5359.35986328125,0],["2018-10-08",5339.490234375,5349.31005859375,5291.740234375,5300.25,0],["2018-10-09",5304.10986328125,5328.3701171875,5260.52978515625,5318.5498046875,0],["2018-10-10",5319.27001953125,5319.8798828125,5200.10986328125,5206.22021484375,0],["2018-10-11",5128.22021484375,5175.35986328125,5101.89990234375,5106.3701171875,0],["2018-10-12",5160.22998046875,5164.02978515625,5095.740234375,5095.97998046875,0],["2018-10-15",5095.1201171875,5105.93017578125,5058.0498046875,5095.06982421875,0],["2018-10-16",5094.43994140625,5176.7998046875,5082.41015625,5173.0498046875,0],["2018-10-17",5187.10986328125,5205.3798828125,5117.22998046875,5144.9501953125,0],["2018-10-18",5150.22998046875,5175.58984375,5115.31005859375,5116.7900390625,0],["2018-10-19",5119.64013671875,5133.58984375,5057.4501953125,5084.66015625,0],["2018-10-22",5130.2900390625,5135.68994140625,5052.240234375,5053.31005859375,0],["2018-10-23",4991.91015625,5009.43017578125,4955.669921875,4967.68994140625,0],["2018-10-24",4995.77001953125,5043.3701171875,4951.16015625,4953.08984375,0],["2018-10-25",4933.9501953125,5033.52001953125,4925.56005859375,5032.2998046875,0],["2018-10-26",4978.39013671875,4978.39013671875,4896.7998046875,4967.3701171875,0],["2018-10-29",4958.509765625,5030.02001953125,4958.509765625,4989.35009765625,0],["2018-10-30",4996.919921875,5010.43994140625,4929.93994140625,4978.52978515625,0],["2018-10-31",5049.740234375,5106.759765625,5047.35009765625,5093.43994140625,0],["2018-11-01",5076.5498046875,5119.68017578125,5060.759765625,5085.77978515625,0],["2018-11-02",5147.02001953125,5162.18017578125,5101.27978515625,5102.1298828125,0],["2018-11-05",5101.8701171875,5124.18994140625,5092.35986328125,5101.39013671875,0],["2018-11-06",5110.7998046875,5110.7998046875,5066.39013671875,5075.18994140625,0],["2018-11-07",5100.080078125,5150.64013671875,5098.89990234375,5137.93994140625,0],["2018-11-08",5147.18994140625,5168.10986328125,5120.14013671875,5131.4501953125,0],["2018-11-09",5103.43017578125,5112.56982421875,5072.2099609375,5106.75,0],["2018-11-12",5130.3798828125,5140.4501953125,5058.490234375,5059.08984375,0],["2018-11-13",5077.56982421875,5106.77001953125,5054.89990234375,5101.85009765625,0],["2018-11-14",5062.43994140625,5131.0400390625,5026.22021484375,5068.85009765625,0],["2018-11-15",5097.08984375,5106.56005859375,4993.47998046875,5033.6201171875,0],["2018-11-16",5068.64013671875,5081.0,4986.18994140625,5025.2001953125,0],["2018-11-19",5040.68017578125,5062.75,4979.97998046875,4985.4501953125,0],["2018-11-20",4962.85009765625,4967.97998046875,4894.2998046875,4924.89013671875,0],["2018-11-21",4949.72021484375,4978.919921875,4930.25,4975.5,0],["2018-11-22",4958.89013671875,4961.35009765625,4923.7998046875,4938.14013671875,0],["2018-11-23",4939.7900390625,4968.5,4913.72021484375,4946.9501953125,0],["2018-11-26",4982.5400390625,5023.77978515625,4973.7099609375,4994.97998046875,0],["2018-11-27",4992.52978515625,5013.68994140625,4958.7099609375,4983.14990234375,0],["2018-11-28",4998.14013671875,5007.47021484375,4977.93017578125,4983.240234375,0],["2018-11-29",5026.66015625,5036.81005859375,4995.9501953125,5006.25,0],["2018-11-30",5016.4501953125,5016.85986328125,4974.990234375,5003.919921875,0],["2018-12-03",5112.580078125,5115.1298828125,5043.2001953125,5053.97998046875,0],["2018-12-04",5036.9501953125,5043.259765625,5012.47998046875,5012.66015625,0],["2018-12-05",4963.18017578125,4976.6298828125,4941.4501953125,4944.3701171875,0],["2018-12-06",4898.35009765625,4898.35009765625,4760.97998046875,4780.4599609375,0],["2018-12-07",4813.6201171875,4877.1298828125,4812.3798828125,4813.1298828125,0],["2018-12-10",4797.919921875,4809.97998046875,4732.02001953125,4742.3798828125,0],["2018-12-11",4781.93994140625,4853.919921875,4770.06982421875,4806.2001953125,0],["2018-12-12",4834.240234375,4924.66015625,4829.1201171875,4909.4501953125,0],["2018-12-13",4926.85986328125,4935.47998046875,4890.43994140625,4896.919921875,0],["2018-12-14",4853.1201171875,4873.16015625,4822.89013671875,4853.7001953125,0],["2018-12-17",4840.1201171875,4847.5,4788.8798828125,4799.8701171875,0],["2018-12-18",4773.18994140625,4804.97998046875,4754.080078125,4754.080078125,0],["2018-12-19",4766.72998046875,4794.009765625,4761.6298828125,4777.4501953125,0],["2018-12-20",4709.75,4719.60986328125,4685.60986328125,4692.4599609375,0],["2018-12-21",4672.77001953125,4696.18017578125,4628.240234375,4694.3798828125,0],["2018-12-24",4650.419921875,4664.2001953125,4622.02978515625,4626.39013671875,0],["2018-12-27",4689.2001953125,4692.43017578125,4555.990234375,4598.60986328125,0],["2018-12-28",4641.0498046875,4700.490234375,4623.97021484375,4678.740234375,0],["2018-12-31",4708.740234375,4731.490234375,4696.1201171875,4730.68994140625,0],["2019-01-02",4642.18017578125,4699.97998046875,4606.2001953125,4689.39013671875,0],["2019-01-03",4641.7998046875,4671.27978515625,4607.68017578125,4611.490234375,0],["2019-01-04",4649.6298828125,4750.509765625,4636.7900390625,4737.1201171875,0],["2019-01-07",4757.009765625,4760.27001953125,4690.22021484375,4719.169921875,0],["2019-01-08",4722.16015625,4810.27001953125,4719.22998046875,4773.27001953125,0],["2019-01-09",4811.18017578125,4843.47998046875,4801.830078125,4813.580078125,0],["2019-01-10",4788.759765625,4805.66015625,4759.759765625,4805.66015625,0],["2019-01-11",4814.66015625,4821.27978515625,4760.83984375,4781.33984375,0],["2019-01-14",4740.31005859375,4773.14990234375,4730.5498046875,4762.75,0],["2019-01-15",4799.580078125,4816.72998046875,4754.68994140625,4786.169921875,0],["2019-01-16",4811.58984375,4816.490234375,4784.7900390625,4810.740234375,0],["2019-01-17",4782.6298828125,4801.669921875,4772.64013671875,4794.3701171875,0],["2019-01-18",4825.97021484375,4881.56982421875,4824.259765625,4875.93017578125,0],["2019-01-21",4865.7900390625,4872.6201171875,4859.759765625,4867.77978515625,0],["2019-01-22",4841.18017578125,4863.2998046875,4824.06005859375,4847.52978515625,0],["2019-01-23",4831.919921875,4875.41015625,4820.14013671875,4840.3798828125,0],["2019-01-24",4839.58984375,4883.89990234375,4832.39990234375,4871.9599609375,0],["2019-01-25",4895.58984375,4931.7998046875,4890.89990234375,4925.81982421875,0],["2019-01-28",4903.9501953125,4912.10009765625,4878.6201171875,4888.580078125,0],["2019-01-29",4889.33984375,4949.4501953125,4879.66015625,4928.18017578125,0],["2019-01-30",4943.68017578125,4974.759765625,4942.64013671875,4974.759765625,0],["2019-01-31",4993.08984375,5016.27978515625,4955.5,4992.72021484375,0],["2019-02-01",5004.64990234375,5023.3701171875,4980.5,5019.259765625,0],["2019-02-04",5014.31005859375,5019.39990234375,4970.7001953125,5000.18994140625,0],["2019-02-05",5009.830078125,5083.33984375,4997.52978515625,5083.33984375,0],["2019-02-06",5060.64990234375,5083.81005859375,5058.0400390625,5079.0498046875,0],["2019-02-07",5075.75,5083.89013671875,4985.56005859375,4985.56005859375,0],["2019-02-08",4980.81005859375,5005.64013671875,4946.14013671875,4961.64013671875,0],["2019-02-11",4988.08984375,5023.2900390625,4986.2998046875,5014.47021484375,0],["2019-02-12",5052.330078125,5073.7900390625,5039.990234375,5056.35009765625,0],["2019-02-13",5071.5400390625,5092.18994140625,5061.60009765625,5074.27001953125,0],["2019-02-14",5117.7900390625,5117.7900390625,5062.52001953125,5062.52001953125,0],["2019-02-15",5061.5400390625,5164.580078125,5059.5,5153.18994140625,0],["2019-02-18",5149.06005859375,5170.9599609375,5147.81005859375,5168.5400390625,0],["2019-02-19",5162.31005859375,5176.41015625,5137.169921875,5160.52001953125,0],["2019-02-20",5168.58984375,5202.89990234375,5159.06005859375,5195.9501953125,0],["2019-02-21",5200.1201171875,5206.3798828125,5180.6201171875,5196.10986328125,0],["2019-02-22",5190.93994140625,5226.7998046875,5190.27978515625,5215.85009765625,0],["2019-02-25",5228.25,5242.22021484375,5219.39013671875,5231.85009765625,0],["2019-02-26",5212.85986328125,5248.5,5197.2900390625,5238.72021484375,0],["2019-02-27",5218.1201171875,5236.830078125,5211.5400390625,5225.35009765625,0],["2019-02-28",5204.77001953125,5247.5498046875,5204.77001953125,5240.52978515625,0],["2019-03-01",5267.14013671875,5286.68994140625,5262.47021484375,5265.18994140625,0],["2019-03-04",5291.1298828125,5310.64013671875,5283.35009765625,5286.56982421875,0],["2019-03-05",5288.5498046875,5297.990234375,5267.56982421875,5297.52001953125,0],["2019-03-06",5288.39990234375,5314.97021484375,5281.9501953125,5288.81005859375,0],["2019-03-07",5282.14013671875,5306.08984375,5249.31982421875,5267.919921875,0],["2019-03-08",5233.97021484375,5252.35009765625,5221.02978515625,5231.22021484375,0],["2019-03-11",5253.490234375,5268.58984375,5230.16015625,5265.9599609375,0],["2019-03-12",5290.93994140625,5294.830078125,5245.759765625,5270.25,0],["2019-03-13",5263.009765625,5309.77001953125,5261.89013671875,5306.3798828125,0],["2019-03-14",5308.75,5358.41015625,5308.75,5349.77978515625,0],["2019-03-15",5352.8798828125,5421.509765625,5351.8798828125,5405.31982421875,0],["2019-03-18",5403.5400390625,5416.490234375,5401.47021484375,5412.830078125,0],["2019-03-19",5406.22998046875,5443.10009765625,5403.580078125,5425.89990234375,0],["2019-03-20",5417.2099609375,5429.43994140625,5382.66015625,5382.66015625,0],["2019-03-21",5378.41015625,5393.330078125,5349.0,5378.85009765625,0],["2019-03-22",5394.4599609375,5398.47021484375,5264.1298828125,5269.919921875,0],["2019-03-25",5211.759765625,5276.740234375,5211.759765625,5260.64013671875,0],["2019-03-26",5271.14013671875,5315.2900390625,5257.7900390625,5307.3798828125,0],["2019-03-27",5312.7001953125,5340.0498046875,5279.64990234375,5301.240234375,0],["2019-03-28",5299.02978515625,5327.72998046875,5291.64013671875,5296.5400390625,0],["2019-03-29",5334.56005859375,5356.06982421875,5315.10986328125,5350.52978515625,0],["2019-04-01",5394.5,5414.52978515625,5376.18017578125,5405.52978515625,0],["2019-04-02",5409.68017578125,5433.509765625,5403.43994140625,5423.47021484375,0],["2019-04-03",5458.02001953125,5473.919921875,5451.43994140625,5468.91015625,0],["2019-04-04",5460.830078125,5474.41015625,5448.39990234375,5463.7998046875,0],["2019-04-05",5469.33984375,5486.0,5464.85009765625,5476.2001953125,0],["2019-04-08",5471.740234375,5486.6298828125,5462.3798828125,5471.77978515625,0],["2019-04-09",5453.0,5491.85009765625,5436.419921875,5436.419921875,0],["2019-04-10",5442.68017578125,5461.33984375,5440.31982421875,5449.8798828125,0],["2019-04-11",5474.330078125,5498.89013671875,5446.2001953125,5485.72021484375,0],["2019-04-12",5478.9501953125,5510.990234375,5474.35986328125,5502.7001953125,0],["2019-04-15",5501.509765625,5518.3701171875,5497.52978515625,5508.72998046875,0],["2019-04-16",5510.72021484375,5532.31005859375,5503.35009765625,5528.669921875,0],["2019-04-17",5528.009765625,5569.27978515625,5522.60986328125,5563.08984375,0],["2019-04-18",5548.66015625,5601.3798828125,5527.93994140625,5580.3798828125,0],["2019-04-23",5577.52001953125,5596.2099609375,5564.93994140625,5591.68994140625,0],["2019-04-24",5581.16015625,5597.60009765625,5557.2099609375,5576.06005859375,0],["2019-04-25",5569.2099609375,5571.85986328125,5538.2998046875,5557.669921875,0],["2019-04-26",5570.06982421875,5575.25,5546.81982421875,5569.35986328125,0],["2019-04-29",5567.08984375,5593.60009765625,5547.1201171875,5580.97998046875,0],["2019-04-30",5570.43017578125,5586.41015625,5553.10009765625,5586.41015625,0],["2019-05-02",5568.2001953125,5573.16015625,5537.990234375,5538.85986328125,0],["2019-05-03",5537.4599609375,5563.1201171875,5535.580078125,5548.83984375,0],["2019-05-06",5450.830078125,5489.5400390625,5422.58984375,5483.52001953125,0],["2019-05-07",5478.5498046875,5490.330078125,5387.990234375,5395.75,0],["2019-05-08",5388.72021484375,5426.31982421875,5378.18017578125,5417.58984375,0],["2019-05-09",5358.10009765625,5363.77001953125,5307.06005859375,5313.16015625,0],["2019-05-10",5353.5,5372.25,5312.009765625,5327.43994140625,0],["2019-05-13",5332.2998046875,5334.06005859375,5247.66015625,5262.56982421875,0],["2019-05-14",5292.080078125,5341.35009765625,5288.919921875,5341.35009765625,0],["2019-05-15",5348.33984375,5374.259765625,5297.2998046875,5374.259765625,0],["2019-05-16",5365.3701171875,5448.10986328125,5346.5400390625,5448.10986328125,0],["2019-05-17",5428.169921875,5450.64990234375,5401.66015625,5438.22998046875,0],["2019-05-20",5425.2998046875,5438.60009765625,5333.31005859375,5358.58984375,0],["2019-05-21",5373.009765625,5394.91015625,5350.1298828125,5385.4599609375,0],["2019-05-22",5381.68994140625,5399.72021484375,5345.27978515625,5378.97998046875,0],["2019-05-23",5335.1201171875,5340.3798828125,5272.77978515625,5281.3701171875,0],["2019-05-24",5307.7998046875,5337.66015625,5302.52001953125,5316.509765625,0],["2019-05-27",5341.39013671875,5364.22021484375,5323.169921875,5336.18994140625,0],["2019-05-28",5343.2998046875,5351.08984375,5300.7998046875,5312.68994140625,0],["2019-05-29",5249.27001953125,5252.52001953125,5203.81005859375,5222.1201171875,0],["2019-05-30",5241.9501953125,5258.0498046875,5229.740234375,5248.91015625,0],["2019-05-31",5198.759765625,5208.06982421875,5160.91015625,5207.6298828125,0],["2019-06-03",5171.60986328125,5241.4599609375,5152.2998046875,5241.4599609375,0],["2019-06-04",5204.22021484375,5278.91015625,5191.60986328125,5268.259765625,0],["2019-06-05",5271.259765625,5306.830078125,5265.60009765625,5292.0,0],["2019-06-06",5293.72021484375,5332.68994140625,5264.6201171875,5278.43017578125,0],["2019-06-07",5299.7099609375,5389.9501953125,5299.7099609375,5364.0498046875,0],["2019-06-10",5382.2900390625,5397.35009765625,5369.81982421875,5382.5,0],["2019-06-11",5382.8798828125,5431.5400390625,5381.31005859375,5408.4501953125,0],["2019-06-12",5379.14990234375,5394.85009765625,5358.81005859375,5374.919921875,0],["2019-06-13",5361.60009765625,5392.509765625,5353.10986328125,5375.6298828125,0],["2019-06-14",5367.10009765625,5369.3798828125,5342.14990234375,5367.6201171875,0],["2019-06-17",5370.759765625,5408.75,5368.06982421875,5390.9501953125,0],["2019-06-18",5386.3798828125,5516.06005859375,5376.1201171875,5509.72998046875,0],["2019-06-19",5513.31982421875,5521.81005859375,5496.5400390625,5518.4501953125,0],["2019-06-20",5551.02978515625,5564.1298828125,5535.56982421875,5535.56982421875,0],["2019-06-21",5534.43017578125,5582.240234375,5518.39013671875,5528.330078125,0],["2019-06-24",5534.35009765625,5547.10986328125,5514.14013671875,5521.7099609375,0],["2019-06-25",5499.81982421875,5523.56982421875,5499.64990234375,5514.56982421875,0],["2019-06-26",5504.669921875,5531.4501953125,5497.22021484375,5500.72021484375,0],["2019-06-27",5508.3798828125,5511.22021484375,5465.6201171875,5493.60986328125,0],["2019-06-28",5491.169921875,5545.06005859375,5486.27978515625,5538.97021484375,0],["2019-07-01",5584.1298828125,5611.27978515625,5567.91015625,5567.91015625,0],["2019-07-02",5578.3798828125,5582.91015625,5556.759765625,5576.81982421875,0],["2019-07-03",5579.240234375,5618.81005859375,5579.0400390625,5618.81005859375,0],["2019-07-04",5622.7998046875,5629.7900390625,5613.02978515625,5620.72998046875,0],["2019-07-05",5613.919921875,5616.6298828125,5573.35009765625,5593.72021484375,0],["2019-07-08",5580.259765625,5598.97021484375,5572.77001953125,5589.18994140625,0],["2019-07-09",5578.33984375,5582.77001953125,5544.6201171875,5572.10009765625,0],["2019-07-10",5562.43994140625,5606.18017578125,5557.66015625,5567.58984375,0],["2019-07-11",5589.68017578125,5592.2998046875,5548.9501953125,5551.9501953125,0],["2019-07-12",5559.16015625,5587.83984375,5552.580078125,5572.85986328125,0],["2019-07-15",5581.10986328125,5606.47998046875,5550.85986328125,5578.2099609375,0],["2019-07-16",5574.18017578125,5626.7900390625,5573.35986328125,5614.3798828125,0],["2019-07-17",5602.25,5621.2099609375,5567.85009765625,5571.7099609375,0],["2019-07-18",5538.02978515625,5585.81005859375,5533.47021484375,5550.5498046875,0],["2019-07-19",5580.990234375,5598.0,5534.25,5552.33984375,0],["2019-07-22",5550.2998046875,5575.740234375,5545.60986328125,5567.02001953125,0],["2019-07-23",5590.60009765625,5638.66015625,5580.52001953125,5618.16015625,0],["2019-07-24",5617.85986328125,5627.080078125,5583.14013671875,5605.8701171875,0],["2019-07-25",5646.72998046875,5672.77001953125,5549.66015625,5578.0498046875,0],["2019-07-26",5572.72021484375,5614.25,5568.830078125,5610.0498046875,0],["2019-07-29",5598.64990234375,5624.33984375,5590.81982421875,5601.10009765625,0],["2019-07-30",5610.72998046875,5611.0,5496.77001953125,5511.06982421875,0],["2019-07-31",5511.509765625,5538.58984375,5503.1298828125,5518.89990234375,0],["2019-08-01",5500.91015625,5563.64990234375,5499.8798828125,5557.41015625,0],["2019-08-02",5427.5498046875,5455.1298828125,5350.759765625,5359.0,0],["2019-08-05",5296.080078125,5315.60009765625,5230.4599609375,5241.5498046875,0],["2019-08-06",5245.52001953125,5297.4501953125,5234.64990234375,5234.64990234375,0],["2019-08-07",5252.72998046875,5312.31005859375,5226.39013671875,5266.509765625,0],["2019-08-08",5333.18017578125,5387.9599609375,5305.85986328125,5387.9599609375,0],["2019-08-09",5368.83984375,5374.89990234375,5317.91015625,5327.919921875,0],["2019-08-12",5362.39013671875,5386.4599609375,5293.759765625,5310.31005859375,0],["2019-08-13",5292.93994140625,5402.990234375,5268.47021484375,5363.06982421875,0],["2019-08-14",5367.5400390625,5367.5400390625,5233.85986328125,5251.2998046875,0],["2019-08-15",5274.89990234375,5278.06982421875,5170.77001953125,5236.93017578125,0],["2019-08-16",5254.6201171875,5306.06982421875,5249.330078125,5300.7900390625,0],["2019-08-19",5333.1298828125,5378.740234375,5325.72021484375,5371.56005859375,0],["2019-08-20",5363.58984375,5391.22998046875,5328.93994140625,5344.64013671875,0],["2019-08-21",5360.02978515625,5441.35009765625,5360.02978515625,5435.47998046875,0],["2019-08-22",5414.81005859375,5439.64013671875,5378.25,5388.25,0],["2019-08-23",5413.41015625,5421.27978515625,5326.8701171875,5326.8701171875,0],["2019-08-26",5310.16015625,5377.02001953125,5300.990234375,5351.02001953125,0],["2019-08-27",5349.85009765625,5399.18017578125,5321.8798828125,5387.08984375,0],["2019-08-28",5372.080078125,5375.0400390625,5322.990234375,5368.7998046875,0],["2019-08-29",5359.0,5452.89990234375,5354.5498046875,5449.97021484375,0],["2019-08-30",5451.60009765625,5504.009765625,5446.580078125,5480.47998046875,0],["2019-09-02",5483.43017578125,5502.580078125,5479.81982421875,5493.0400390625,0],["2019-09-03",5484.35986328125,5484.5400390625,5441.18017578125,5466.06982421875,0],["2019-09-04",5518.919921875,5537.10009765625,5508.5,5532.06982421875,0],["2019-09-05",5569.58984375,5605.8798828125,5559.81982421875,5593.3701171875,0],["2019-09-06",5592.06982421875,5610.7001953125,5581.5400390625,5603.990234375,0],["2019-09-09",5606.35986328125,5611.58984375,5579.93017578125,5588.9501953125,0],["2019-09-10",5586.8798828125,5596.93994140625,5555.509765625,5593.2099609375,0],["2019-09-11",5606.43017578125,5626.0498046875,5606.43017578125,5618.06005859375,0],["2019-09-12",5633.9501953125,5667.4599609375,5596.3701171875,5642.85986328125,0],["2019-09-13",5649.22998046875,5672.06982421875,5638.169921875,5655.4599609375,0],["2019-09-16",5626.60986328125,5632.740234375,5602.22998046875,5602.22998046875,0],["2019-09-17",5602.9599609375,5619.4501953125,5587.740234375,5615.509765625,0],["2019-09-18",5609.919921875,5634.7900390625,5601.64990234375,5620.64990234375,0],["2019-09-19",5617.7001953125,5662.85986328125,5616.91015625,5659.080078125,0],["2019-09-20",5655.3701171875,5696.25,5647.52978515625,5690.77978515625,0],["2019-09-23",5679.31005859375,5683.93017578125,5619.2900390625,5630.759765625,0],["2019-09-24",5644.4599609375,5648.4599609375,5625.240234375,5628.330078125,0],["2019-09-25",5598.5,5600.759765625,5531.6201171875,5583.7998046875,0],["2019-09-26",5573.6298828125,5632.14990234375,5572.41015625,5620.56982421875,0],["2019-09-27",5627.43994140625,5645.35986328125,5621.580078125,5640.580078125,0],["2019-09-30",5636.14990234375,5678.2001953125,5624.93994140625,5677.7900390625,0],["2019-10-01",5696.2001953125,5704.93017578125,5594.93017578125,5597.6298828125,0],["2019-10-02",5587.14013671875,5589.2001953125,5422.77001953125,5422.77001953125,0],["2019-10-03",5432.009765625,5472.6201171875,5393.490234375,5438.77001953125,0],["2019-10-04",5456.830078125,5488.31982421875,5426.0,5488.31982421875,0],["2019-10-07",5476.77001953125,5524.18994140625,5461.58984375,5521.60986328125,0],["2019-10-08",5526.009765625,5531.2900390625,5451.72021484375,5456.6201171875,0],["2019-10-09",5458.16015625,5515.64013671875,5447.009765625,5499.14013671875,0],["2019-10-10",5520.97998046875,5581.06982421875,5487.169921875,5569.0498046875,0],["2019-10-11",5576.9501953125,5667.39990234375,5574.259765625,5665.47998046875,0],["2019-10-14",5646.330078125,5649.669921875,5600.10986328125,5643.080078125,0],["2019-10-15",5676.740234375,5724.31005859375,5659.68994140625,5702.0498046875,0],["2019-10-16",5703.39013671875,5708.91015625,5677.9599609375,5696.89990234375,0],["2019-10-17",5679.919921875,5737.14990234375,5673.06982421875,5673.06982421875,0],["2019-10-18",5653.080078125,5667.58984375,5621.8701171875,5636.25,0],["2019-10-21",5633.0400390625,5664.580078125,5625.10009765625,5648.35009765625,0],["2019-10-22",5644.97998046875,5658.64990234375,5612.85986328125,5657.68994140625,0],["2019-10-23",5617.2998046875,5657.64990234375,5616.02001953125,5653.43994140625,0],["2019-10-24",5678.259765625,5691.5,5659.9501953125,5684.330078125,0],["2019-10-25",5694.89990234375,5722.64013671875,5671.81982421875,5722.14990234375,0],["2019-10-28",5720.72998046875,5747.10009765625,5711.10009765625,5730.56982421875,0],["2019-10-29",5728.10009765625,5742.080078125,5715.259765625,5740.14013671875,0],["2019-10-30",5749.68994140625,5765.8701171875,5720.27001953125,5765.8701171875,0],["2019-10-31",5770.259765625,5778.240234375,5718.6298828125,5729.85986328125,0],["2019-11-01",5749.47998046875,5778.2900390625,5739.7001953125,5761.89013671875,0],["2019-11-04",5788.35986328125,5833.68994140625,5784.85009765625,5824.2998046875,0],["2019-11-05",5825.60009765625,5850.009765625,5818.93994140625,5846.89013671875,0],["2019-11-06",5847.60986328125,5876.27001953125,5838.39990234375,5866.740234375,0],["2019-11-07",5888.83984375,5894.8701171875,5871.18017578125,5890.990234375,0],["2019-11-08",5867.419921875,5889.7001953125,5861.60986328125,5889.7001953125,0],["2019-11-11",5873.740234375,5906.330078125,5871.7099609375,5893.81982421875,0],["2019-11-12",5904.27001953125,5931.18994140625,5897.2998046875,5919.75,0],["2019-11-13",5908.16015625,5917.56982421875,5874.06005859375,5907.08984375,0],["2019-11-14",5902.39990234375,5916.89990234375,5894.06982421875,5901.080078125,0],["2019-11-15",5933.06982421875,5947.6201171875,5907.9501953125,5939.27001953125,0],["2019-11-18",5939.64013671875,5942.47021484375,5900.35009765625,5929.7900390625,0],["2019-11-19",5936.990234375,5966.7900390625,5895.91015625,5909.0498046875,0],["2019-11-20",5880.68994140625,5902.9501953125,5859.580078125,5894.02978515625,0],["2019-11-21",5860.5498046875,5895.56982421875,5834.259765625,5881.2099609375,0],["2019-11-22",5885.60986328125,5930.4599609375,5885.60986328125,5893.1298828125,0],["2019-11-25",5917.83984375,5933.75,5908.2900390625,5924.85986328125,0],["2019-11-26",5927.41015625,5941.509765625,5909.93017578125,5929.6201171875,0],["2019-11-27",5943.4501953125,5947.2998046875,5921.919921875,5926.83984375,0],["2019-11-28",5909.9501953125,5919.1298828125,5900.2099609375,5912.72021484375,0],["2019-11-29",5895.89013671875,5929.7900390625,5885.66015625,5905.169921875,0],["2019-12-02",5910.1201171875,5947.68017578125,5781.02978515625,5786.740234375,0],["2019-12-03",5787.14013671875,5800.93017578125,5697.06005859375,5727.22021484375,0],["2019-12-04",5725.97021484375,5812.7099609375,5725.97021484375,5799.68017578125,0],["2019-12-05",5808.259765625,5849.77978515625,5801.4599609375,5801.5498046875,0],["2019-12-06",5815.75,5871.91015625,5811.2900390625,5871.91015625,0],["2019-12-09",5865.72998046875,5870.7900390625,5836.14013671875,5837.25,0],["2019-12-10",5833.47998046875,5851.10986328125,5776.669921875,5848.02978515625,0],["2019-12-11",5844.02001953125,5865.8798828125,5825.419921875,5860.8798828125,0],["2019-12-12",5871.2001953125,5915.64990234375,5845.0,5884.259765625,0],["2019-12-13",5968.85986328125,5972.169921875,5907.22021484375,5919.02001953125,0],["2019-12-16",5946.64990234375,6003.3798828125,5942.2998046875,5991.66015625,0],["2019-12-17",5989.47998046875,5989.47998046875,5955.35986328125,5968.259765625,0],["2019-12-18",5971.39990234375,5983.02001953125,5959.60009765625,5959.60009765625,0],["2019-12-19",5963.8701171875,5972.27978515625,5942.8798828125,5972.27978515625,0],["2019-12-20",5979.52978515625,6024.169921875,5966.8798828125,6021.52978515625,0],["2019-12-23",6013.56005859375,6035.9501953125,6005.9599609375,6029.3701171875,0],["2019-12-24",6027.18994140625,6033.990234375,6025.6201171875,6029.5498046875,0],["2019-12-27",6039.9501953125,6065.0,6027.72021484375,6037.39013671875,0],["2019-12-30",6028.9599609375,6037.7001953125,5982.22021484375,5982.22021484375,0],["2019-12-31",5970.58984375,5987.22021484375,5958.25,5978.06005859375,0],["2020-01-02",6016.60986328125,6062.919921875,6011.2099609375,6041.5,0],["2020-01-03",6007.9599609375,6044.16015625,5994.58984375,6044.16015625,0],["2020-01-06",6001.2099609375,6017.97021484375,5955.25,6013.58984375,0],["2020-01-07",6033.22021484375,6065.740234375,6000.0,6012.35009765625,0],["2020-01-08",5986.81005859375,6031.0,5972.77001953125,6031.0,0],["2020-01-09",6066.75,6071.66015625,6034.14990234375,6042.5498046875,0],["2020-01-10",6056.740234375,6057.830078125,6028.2900390625,6037.10986328125,0],["2020-01-13",6040.91015625,6058.68994140625,6018.330078125,6036.14013671875,0],["2020-01-14",6037.4501953125,6046.1201171875,5980.0498046875,6040.89013671875,0],["2020-01-15",6042.72021484375,6053.009765625,6011.27978515625,6032.60986328125,0],["2020-01-16",6039.6201171875,6058.97021484375,6021.02978515625,6039.02978515625,0],["2020-01-17",6066.2900390625,6109.81005859375,6066.2900390625,6100.72021484375,0],["2020-01-20",6092.97021484375,6094.08984375,6071.169921875,6078.5400390625,0],["2020-01-21",6034.240234375,6045.990234375,5994.169921875,6045.990234375,0],["2020-01-22",6053.85009765625,6069.259765625,6005.77001953125,6010.97998046875,0],["2020-01-23",5992.47021484375,6024.31982421875,5961.8701171875,5971.7900390625,0],["2020-01-24",6019.60009765625,6064.5498046875,6016.77001953125,6024.259765625,0],["2020-01-27",5924.06005859375,5942.830078125,5851.0,5863.02001953125,0],["2020-01-28",5886.81005859375,5933.72021484375,5857.22998046875,5925.81982421875,0],["2020-01-29",5921.97021484375,5969.72998046875,5916.22998046875,5954.89013671875,0],["2020-01-30",5886.02001953125,5904.080078125,5846.4501953125,5871.77001953125,0],["2020-01-31",5891.7099609375,5894.68994140625,5799.0400390625,5806.33984375,0],["2020-02-03",5822.0400390625,5857.39990234375,5804.14013671875,5832.509765625,0],["2020-02-04",5863.35986328125,5935.0498046875,5862.81982421875,5935.0498046875,0],["2020-02-05",5919.06005859375,6004.330078125,5912.490234375,5985.39990234375,0],["2020-02-06",6045.0400390625,6050.93994140625,6008.5498046875,6038.18017578125,0],["2020-02-07",6027.5400390625,6044.97021484375,5999.9501953125,6029.75,0],["2020-02-10",6008.47998046875,6018.31005859375,5993.91015625,6015.669921875,0],["2020-02-11",6047.9599609375,6060.97021484375,6032.7900390625,6054.759765625,0],["2020-02-12",6064.25,6104.72998046875,6062.97021484375,6104.72998046875,0],["2020-02-13",6076.919921875,6098.259765625,6028.27978515625,6093.14013671875,0],["2020-02-14",6096.06982421875,6096.06982421875,6067.14013671875,6069.35009765625,0],["2020-02-17",6079.52978515625,6088.60009765625,6064.919921875,6085.9501953125,0],["2020-02-18",6042.3798828125,6079.5,6039.93994140625,6056.81982421875,0],["2020-02-19",6086.10986328125,6111.41015625,6072.66015625,6111.240234375,0],["2020-02-20",6105.169921875,6110.9501953125,6062.2998046875,6062.2998046875,0],["2020-02-21",6035.02978515625,6067.2900390625,5995.14013671875,6029.72021484375,0],["2020-02-24",5875.85986328125,5884.85986328125,5765.169921875,5791.8701171875,0],["2020-02-25",5825.3701171875,5828.4599609375,5670.7099609375,5679.68017578125,0],["2020-02-26",5646.14013671875,5707.31005859375,5526.14013671875,5684.5498046875,0],["2020-02-27",5571.72021484375,5613.72021484375,5421.31005859375,5495.60009765625,0],["2020-02-28",5310.81982421875,5376.0498046875,5229.56005859375,5309.89990234375,0],["2020-03-02",5416.02001953125,5430.0498046875,5197.56982421875,5333.52001953125,0],["2020-03-03",5408.14990234375,5509.27978515625,5371.66015625,5393.169921875,0],["2020-03-04",5400.43017578125,5493.25,5357.35009765625,5464.89013671875,0],["2020-03-05",5490.52001953125,5494.16015625,5329.240234375,5361.10009765625,0],["2020-03-06",5253.81982421875,5284.080078125,5117.56982421875,5139.10986328125,0],["2020-03-09",4845.27001953125,4863.33984375,4691.2001953125,4707.91015625,0],["2020-03-10",4770.6201171875,4924.83984375,4615.16015625,4636.60986328125,0],["2020-03-11",4716.22021484375,4766.0,4603.0498046875,4610.25,0],["2020-03-12",4374.669921875,4404.259765625,4025.889892578125,4044.260009765625,0],["2020-03-13",4234.3701171875,4438.509765625,4055.18994140625,4118.35986328125,0],["2020-03-16",3886.820068359375,3962.010009765625,3632.06005859375,3881.4599609375,0],["2020-03-17",4041.330078125,4042.4599609375,3759.0,3991.780029296875,0],["2020-03-18",3905.530029296875,3908.719970703125,3726.449951171875,3754.840087890625,0],["2020-03-19",3833.989990234375,3909.14990234375,3691.080078125,3855.5,0],["2020-03-20",4066.7900390625,4109.10986328125,3984.300048828125,4048.800048828125,0],["2020-03-23",3869.010009765625,4097.81982421875,3851.169921875,3914.31005859375,0],["2020-03-24",4087.610107421875,4242.7001953125,4038.06005859375,4242.7001953125,0],["2020-03-25",4339.7099609375,4453.009765625,4221.31982421875,4432.2998046875,0],["2020-03-26",4332.7900390625,4543.580078125,4296.06005859375,4543.580078125,0],["2020-03-27",4433.9501953125,4471.3701171875,4288.66015625,4351.490234375,0],["2020-03-30",4362.08984375,4379.14990234375,4216.41015625,4378.509765625,0],["2020-03-31",4437.77978515625,4468.52001953125,4309.72021484375,4396.1201171875,0],["2020-04-01",4259.93994140625,4266.68994140625,4186.4501953125,4207.240234375,0],["2020-04-02",4243.83984375,4265.56005859375,4143.16015625,4220.9599609375,0],["2020-04-03",4204.81005859375,4214.58984375,4142.27978515625,4154.580078125,0],["2020-04-06",4298.5,4353.2099609375,4268.52001953125,4346.14013671875,0],["2020-04-07",4489.39990234375,4527.60009765625,4379.27001953125,4438.27001953125,0],["2020-04-08",4397.35986328125,4442.75,4333.08984375,4442.75,0],["2020-04-09",4512.2998046875,4543.68994140625,4409.0400390625,4506.85009765625,0],["2020-04-14",4553.5498046875,4577.83984375,4497.56005859375,4523.91015625,0],["2020-04-15",4511.8701171875,4525.5,4335.58984375,4353.72021484375,0],["2020-04-16",4402.3798828125,4418.64990234375,4318.89990234375,4350.16015625,0],["2020-04-17",4470.919921875,4550.77978515625,4464.08984375,4499.009765625,0],["2020-04-20",4531.33984375,4531.33984375,4426.240234375,4528.2998046875,0],["2020-04-21",4467.490234375,4477.31005859375,4357.4599609375,4357.4599609375,0],["2020-04-22",4382.2001953125,4417.56982421875,4361.43994140625,4411.7998046875,0],["2020-04-23",4450.18994140625,4495.89990234375,4395.75,4451.0,0],["2020-04-24",4387.02978515625,4448.72998046875,4366.08984375,4393.31982421875,0],["2020-04-27",4479.85986328125,4505.259765625,4448.0498046875,4505.259765625,0],["2020-04-28",4507.419921875,4601.93994140625,4493.509765625,4569.7900390625,0],["2020-04-29",4566.2900390625,4678.93017578125,4552.81005859375,4671.10986328125,0],["2020-04-30",4693.27978515625,4719.740234375,4554.91015625,4572.18017578125,0],["2020-05-04",4413.14013671875,4427.740234375,4362.1298828125,4378.22998046875,0],["2020-05-05",4455.740234375,4492.52001953125,4419.9501953125,4483.1298828125,0],["2020-05-06",4484.16015625,4484.16015625,4425.77978515625,4433.3798828125,0],["2020-05-07",4456.43994140625,4503.93994140625,4440.97998046875,4501.43994140625,0],["2020-05-08",4538.08984375,4560.18994140625,4519.58984375,4549.64013671875,0],["2020-05-11",4561.18994140625,4569.759765625,4460.240234375,4490.22021484375,0],["2020-05-12",4473.43017578125,4499.39013671875,4453.64990234375,4472.5,0],["2020-05-13",4420.5,4422.740234375,4336.56005859375,4344.9501953125,0],["2020-05-14",4294.009765625,4313.259765625,4194.580078125,4273.1298828125,0],["2020-05-15",4314.97021484375,4335.77001953125,4255.18994140625,4277.6298828125,0],["2020-05-18",4361.02978515625,4508.9501953125,4354.72998046875,4498.33984375,0],["2020-05-19",4536.06982421875,4536.06982421875,4421.10986328125,4458.16015625,0],["2020-05-20",4434.6201171875,4499.7900390625,4396.2001953125,4496.97998046875,0],["2020-05-21",4443.919921875,4498.080078125,4429.27001953125,4445.4501953125,0],["2020-05-22",4381.81982421875,4475.35009765625,4368.7998046875,4444.56005859375,0],["2020-05-25",4482.5400390625,4539.91015625,4451.56005859375,4539.91015625,0],["2020-05-26",4588.2998046875,4619.83984375,4573.89013671875,4606.240234375,0],["2020-05-27",4621.77001953125,4711.990234375,4614.41015625,4688.740234375,0],["2020-05-28",4718.10986328125,4784.08984375,4701.52001953125,4771.39013671875,0],["2020-05-29",4733.97998046875,4768.85009765625,4695.35986328125,4695.43994140625,0],["2020-06-01",4776.72021484375,4782.02978515625,4721.6298828125,4762.77978515625,0],["2020-06-02",4799.8798828125,4880.14990234375,4795.27978515625,4858.97021484375,0],["2020-06-03",4911.4501953125,5026.4501953125,4909.990234375,5022.3798828125,0],["2020-06-04",4994.18017578125,5052.75,4966.81982421875,5011.97998046875,0],["2020-06-05",5060.919921875,5199.64990234375,5060.919921875,5197.7900390625,0],["2020-06-08",5159.2998046875,5213.669921875,5137.2001953125,5175.52001953125,0],["2020-06-09",5187.08984375,5203.419921875,5053.2099609375,5095.10986328125,0],["2020-06-10",5119.85986328125,5152.4501953125,5043.56982421875,5053.419921875,0],["2020-06-11",4925.9501953125,4956.2998046875,4815.60009765625,4815.60009765625,0],["2020-06-12",4774.10986328125,4940.7900390625,4759.169921875,4839.259765625,0],["2020-06-15",4716.97998046875,4841.52978515625,4691.81005859375,4815.72021484375,0],["2020-06-16",4922.7900390625,5006.7900390625,4887.56005859375,4952.4599609375,0],["2020-06-17",4952.56982421875,5026.83984375,4952.56982421875,4995.97021484375,0],["2020-06-18",4978.2998046875,5017.18017578125,4908.60009765625,4958.75,0],["2020-06-19",4997.52978515625,5040.47021484375,4979.4501953125,4979.4501953125,0],["2020-06-22",4928.009765625,5006.39990234375,4902.06005859375,4948.7001953125,0],["2020-06-23",4972.8798828125,5046.31005859375,4962.60009765625,5017.68017578125,0],["2020-06-24",4985.6298828125,5004.0400390625,4871.35986328125,4871.35986328125,0],["2020-06-25",4860.16015625,4941.9599609375,4795.0498046875,4918.580078125,0],["2020-06-26",4965.72021484375,5014.830078125,4908.14990234375,4909.64013671875,0],["2020-06-29",4887.22998046875,4977.6298828125,4867.330078125,4945.4599609375,0],["2020-06-30",4958.93994140625,4967.35009765625,4901.9599609375,4935.990234375,0],["2020-07-01",4939.7998046875,4963.3701171875,4851.3701171875,4926.93994140625,0],["2020-07-02",4963.1298828125,5072.7099609375,4956.66015625,5049.3798828125,0],["2020-07-03",5056.669921875,5062.509765625,4982.240234375,5007.14013671875,0],["2020-07-06",5112.5,5121.72021484375,5059.06982421875,5081.509765625,0],["2020-07-07",5054.0400390625,5056.52001953125,5009.02978515625,5043.72998046875,0],["2020-07-08",5004.81982421875,5040.52001953125,4969.830078125,4981.1298828125,0],["2020-07-09",5006.52001953125,5014.85009765625,4911.56005859375,4921.009765625,0],["2020-07-10",4891.60986328125,4974.3701171875,4882.5,4970.47998046875,0],["2020-07-13",5026.2001953125,5060.43017578125,4980.1201171875,5056.22998046875,0],["2020-07-14",4990.47998046875,5007.4599609375,4941.72998046875,5007.4599609375,0],["2020-07-15",5045.919921875,5145.330078125,5039.18994140625,5108.97998046875,0],["2020-07-16",5076.52001953125,5105.1201171875,5048.31982421875,5085.27978515625,0],["2020-07-17",5088.0,5091.1298828125,5045.06982421875,5069.419921875,0],["2020-07-20",5058.47998046875,5100.7900390625,5015.10986328125,5093.18017578125,0],["2020-07-21",5129.77978515625,5172.97998046875,5097.419921875,5104.27978515625,0],["2020-07-22",5098.47998046875,5099.2900390625,5028.47998046875,5037.1201171875,0],["2020-07-23",5064.72021484375,5083.97021484375,5019.2099609375,5033.759765625,0],["2020-07-24",4973.72998046875,4982.1201171875,4925.41015625,4956.43017578125,0],["2020-07-27",4944.2998046875,4957.77001953125,4923.18994140625,4939.6201171875,0],["2020-07-28",4930.10009765625,4950.009765625,4893.6298828125,4928.93994140625,0],["2020-07-29",4948.47998046875,4978.5,4945.580078125,4958.740234375,0],["2020-07-30",4952.080078125,4952.3798828125,4801.02001953125,4852.93994140625,0],["2020-07-31",4866.240234375,4902.89990234375,4783.68994140625,4783.68994140625,0],["2020-08-03",4797.06005859375,4899.52001953125,4763.60009765625,4875.93017578125,0],["2020-08-04",4905.66015625,4920.7998046875,4856.64990234375,4889.52001953125,0],["2020-08-05",4916.9599609375,4954.60009765625,4907.41015625,4933.33984375,0],["2020-08-06",4919.41015625,4951.85986328125,4860.97998046875,4885.1298828125,0],["2020-08-07",4873.10009765625,4896.2099609375,4843.89990234375,4889.52001953125,0],["2020-08-10",4905.27001953125,4937.6298828125,4878.580078125,4909.509765625,0],["2020-08-11",4952.41015625,5052.1201171875,4949.0498046875,5027.990234375,0],["2020-08-12",5017.72998046875,5096.52978515625,5010.7998046875,5073.31005859375,0],["2020-08-13",5055.419921875,5079.02001953125,5037.5498046875,5042.3798828125,0],["2020-08-14",5018.9501953125,5018.9501953125,4921.580078125,4962.93017578125,0],["2020-08-17",4972.58984375,4995.5498046875,4937.72021484375,4971.93994140625,0],["2020-08-18",4951.97998046875,5001.2900390625,4924.14990234375,4938.06005859375,0],["2020-08-19",4934.7900390625,4977.22998046875,4917.52978515625,4977.22998046875,0],["2020-08-20",4914.68994140625,4937.9501953125,4888.14990234375,4911.240234375,0],["2020-08-21",4927.60986328125,4939.25,4839.080078125,4896.330078125,0],["2020-08-24",4948.7099609375,5013.7001953125,4948.7099609375,5007.89013671875,0],["2020-08-25",5023.06005859375,5073.60986328125,5008.27001953125,5008.27001953125,0],["2020-08-26",4991.6298828125,5050.10009765625,4977.93994140625,5048.43017578125,0],["2020-08-27",5052.259765625,5052.259765625,5005.4599609375,5015.97021484375,0],["2020-08-28",5031.31005859375,5031.52978515625,4970.64013671875,5002.93994140625,0],["2020-08-31",5041.33984375,5067.5498046875,4942.18017578125,4947.22021484375,0],["2020-09-01",4974.419921875,4993.56005859375,4892.830078125,4938.10009765625,0],["2020-09-02",4969.6201171875,5062.009765625,4959.64013671875,5031.740234375,0],["2020-09-03",5074.64013671875,5131.39013671875,4982.33984375,5009.52001953125,0],["2020-09-04",4974.68994140625,5068.8798828125,4928.7900390625,4965.06982421875,0],["2020-09-07",4979.8701171875,5064.64013671875,4979.8701171875,5053.72021484375,0],["2020-09-08",5052.8798828125,5061.60009765625,4935.3798828125,4973.52001953125,0],["2020-09-09",4980.4599609375,5058.35009765625,4973.35986328125,5042.97998046875,0],["2020-09-10",5039.47998046875,5062.89013671875,5005.83984375,5023.93017578125,0],["2020-09-11",5014.97021484375,5053.6298828125,4997.85986328125,5034.14013671875,0],["2020-09-14",5071.8701171875,5087.52001953125,5034.91015625,5051.8798828125,0],["2020-09-15",5056.89990234375,5087.990234375,5035.10009765625,5067.93017578125,0],["2020-09-16",5065.75,5091.52001953125,5029.56005859375,5074.419921875,0],["2020-09-17",5005.89013671875,5053.31982421875,4995.64990234375,5039.5,0],["2020-09-18",5035.93994140625,5041.330078125,4978.18017578125,4978.18017578125,0],["2020-09-21",4949.759765625,4949.759765625,4779.2099609375,4792.0400390625,0],["2020-09-22",4809.56982421875,4827.0,4772.83984375,4772.83984375,0],["2020-09-23",4824.169921875,4871.4501953125,4802.259765625,4802.259765625,0],["2020-09-24",4746.10009765625,4806.830078125,4744.0400390625,4762.6201171875,0],["2020-09-25",4754.81005859375,4758.0498046875,4666.259765625,4729.66015625,0],["2020-09-28",4806.14013671875,4849.97021484375,4788.18017578125,4843.27001953125,0],["2020-09-29",4832.8701171875,4846.6298828125,4806.4501953125,4832.06982421875,0],["2020-09-30",4793.18994140625,4854.02001953125,4782.68994140625,4803.43994140625,0],["2020-10-01",4850.2001953125,4871.830078125,4804.77001953125,4824.0400390625,0],["2020-10-02",4769.43017578125,4824.8798828125,4757.22021484375,4824.8798828125,0],["2020-10-05",4863.6298828125,4876.85986328125,4842.259765625,4871.8701171875,0],["2020-10-06",4881.7998046875,4925.7099609375,4850.35986328125,4895.4599609375,0],["2020-10-07",4888.490234375,4915.6298828125,4865.259765625,4882.0,0],["2020-10-08",4910.490234375,4936.0400390625,4877.10009765625,4911.93994140625,0],["2020-10-09",4925.41015625,4954.02001953125,4918.06005859375,4946.81005859375,0],["2020-10-12",4952.47021484375,4998.509765625,4944.0,4979.2900390625,0],["2020-10-13",4976.27978515625,4976.580078125,4928.64013671875,4947.60986328125,0],["2020-10-14",4956.68994140625,4965.31982421875,4928.43017578125,4941.66015625,0],["2020-10-15",4873.02978515625,4881.31005859375,4808.580078125,4837.419921875,0],["2020-10-16",4904.10009765625,4957.60009765625,4875.759765625,4935.85986328125,0],["2020-10-19",4955.39013671875,4993.39013671875,4881.4599609375,4942.6201171875,0],["2020-10-20",4932.8701171875,4968.60986328125,4914.490234375,4929.27978515625,0],["2020-10-21",4945.330078125,4945.330078125,4849.009765625,4853.9501953125,0],["2020-10-22",4830.43994140625,4873.89990234375,4783.64990234375,4851.3798828125,0],["2020-10-23",4843.27978515625,4934.7099609375,4843.14013671875,4909.64013671875,0],["2020-10-26",4844.64013671875,4896.47021484375,4814.990234375,4816.1201171875,0],["2020-10-27",4818.97998046875,4818.97998046875,4723.7001953125,4730.66015625,0],["2020-10-28",4635.18994140625,4640.6298828125,4521.60986328125,4571.1201171875,0],["2020-10-29",4571.1298828125,4606.72021484375,4512.56982421875,4569.669921875,0],["2020-10-30",4519.3701171875,4601.740234375,4519.3701171875,4594.240234375,0],["2020-11-02",4614.9501953125,4705.10986328125,4581.85986328125,4691.14013671875,0],["2020-11-03",4743.85986328125,4812.2900390625,4730.22998046875,4805.60986328125,0],["2020-11-04",4736.4599609375,4926.56005859375,4730.31005859375,4922.85009765625,0],["2020-11-05",4956.02001953125,4998.18994140625,4942.18017578125,4983.990234375,0],["2020-11-06",4964.259765625,4997.740234375,4915.240234375,4960.8798828125,0],["2020-11-09",5036.919921875,5387.490234375,5021.330078125,5336.31982421875,0],["2020-11-10",5351.31005859375,5439.080078125,5327.22021484375,5418.97021484375,0],["2020-11-11",5433.66015625,5462.9501953125,5408.669921875,5445.2099609375,0],["2020-11-12",5394.3701171875,5421.39990234375,5348.6298828125,5362.56982421875,0],["2020-11-13",5343.31982421875,5411.1201171875,5343.25,5380.16015625,0],["2020-11-16",5430.56982421875,5518.91015625,5402.31005859375,5471.47998046875,0],["2020-11-17",5468.2900390625,5487.31005859375,5441.259765625,5483.0,0],["2020-11-18",5468.169921875,5521.009765625,5452.1201171875,5511.4501953125,0],["2020-11-19",5458.02001953125,5490.18017578125,5449.4501953125,5474.66015625,0],["2020-11-20",5463.990234375,5524.25,5461.39013671875,5495.89013671875,0],["2020-11-23",5543.830078125,5555.830078125,5492.14990234375,5492.14990234375,0],["2020-11-24",5546.06982421875,5574.68994140625,5536.10986328125,5558.419921875,0],["2020-11-25",5577.97021484375,5589.77978515625,5545.009765625,5571.2900390625,0],["2020-11-26",5589.3798828125,5592.77978515625,5559.72021484375,5566.7900390625,0],["2020-11-27",5563.0400390625,5612.759765625,5556.6201171875,5598.18017578125,0],["2020-11-30",5564.16015625,5599.93994140625,5518.5498046875,5518.5498046875,0],["2020-12-01",5542.4599609375,5589.68017578125,5529.25,5581.64013671875,0],["2020-12-02",5563.0498046875,5585.8701171875,5549.7900390625,5583.009765625,0],["2020-12-03",5581.52978515625,5584.10009765625,5546.2900390625,5574.35986328125,0],["2020-12-04",5574.1201171875,5616.6201171875,5574.1201171875,5609.14990234375,0],["2020-12-07",5594.5,5595.830078125,5535.419921875,5573.3798828125,0],["2020-12-08",5553.7900390625,5574.56982421875,5521.8701171875,5560.669921875,0],["2020-12-09",5590.18994140625,5599.41015625,5545.93994140625,5546.81982421875,0],["2020-12-10",5558.9599609375,5572.7998046875,5511.47998046875,5549.64990234375,0],["2020-12-11",5528.14013671875,5532.81005859375,5466.56005859375,5507.5498046875,0],["2020-12-14",5547.2998046875,5577.18017578125,5527.83984375,5527.83984375,0],["2020-12-15",5521.7900390625,5565.52001953125,5517.06005859375,5530.31005859375,0],["2020-12-16",5551.4501953125,5589.759765625,5515.5,5547.68017578125,0],["2020-12-17",5578.7900390625,5585.509765625,5547.58984375,5549.4599609375,0],["2020-12-18",5533.77978515625,5581.9599609375,5519.169921875,5527.83984375,0],["2020-12-21",5392.5498046875,5422.10009765625,5306.580078125,5393.33984375,0],["2020-12-22",5411.14990234375,5477.8701171875,5411.14990234375,5466.85986328125,0],["2020-12-23",5472.14013671875,5539.16015625,5472.02978515625,5527.58984375,0],["2020-12-24",5542.490234375,5545.7099609375,5517.009765625,5522.009765625,0],["2020-12-28",5562.0400390625,5601.0,5547.89990234375,5588.3798828125,0],["2020-12-29",5610.1298828125,5625.52001953125,5603.740234375,5611.7900390625,0],["2020-12-30",5603.72021484375,5625.60009765625,5594.10986328125,5599.41015625,0],["2020-12-31",5573.2001953125,5598.93017578125,5551.41015625,5551.41015625,0],["2021-01-04",5614.0400390625,5656.419921875,5567.97021484375,5588.9599609375,0],["2021-01-05",5561.60009765625,5603.66015625,5530.47998046875,5564.60009765625,0],["2021-01-06",5601.009765625,5648.419921875,5553.39013671875,5630.60009765625,0],["2021-01-07",5651.0400390625,5689.27978515625,5629.490234375,5669.85009765625,0],["2021-01-08",5711.580078125,5721.89013671875,5676.14990234375,5706.8798828125,0],["2021-01-11",5684.66015625,5704.08984375,5629.4599609375,5662.43017578125,0],["2021-01-12",5672.2001953125,5679.06005859375,5636.75,5650.97021484375,0],["2021-01-13",5648.9599609375,5679.06982421875,5643.75,5662.669921875,0],["2021-01-14",5662.169921875,5690.490234375,5656.75,5681.14013671875,0],["2021-01-15",5648.7001953125,5656.4501953125,5563.740234375,5611.68994140625,0],["2021-01-18",5584.85009765625,5618.419921875,5584.58984375,5617.27001953125,0],["2021-01-19",5647.75,5655.22021484375,5592.2001953125,5598.60986328125,0],["2021-01-20",5615.41015625,5646.06005859375,5602.490234375,5628.43994140625,0],["2021-01-21",5660.27001953125,5665.97998046875,5589.7998046875,5590.7900390625,0],["2021-01-22",5568.8798828125,5573.7099609375,5511.43994140625,5559.56982421875,0],["2021-01-25",5579.72998046875,5584.39990234375,5453.240234375,5472.35986328125,0],["2021-01-26",5473.25,5555.27978515625,5471.08984375,5523.52001953125,0],["2021-01-27",5517.52978515625,5545.4501953125,5401.43017578125,5459.6201171875,0],["2021-01-28",5407.740234375,5525.9501953125,5379.22021484375,5510.52001953125,0],["2021-01-29",5421.52978515625,5474.7998046875,5399.2099609375,5399.2099609375,0],["2021-02-01",5441.43017578125,5481.669921875,5429.77978515625,5461.68017578125,0],["2021-02-02",5510.6201171875,5574.77001953125,5509.240234375,5563.10986328125,0],["2021-02-03",5610.58984375,5626.41015625,5554.08984375,5563.0498046875,0],["2021-02-04",5568.39013671875,5613.9501953125,5566.580078125,5608.5400390625,0],["2021-02-05",5638.740234375,5673.02978515625,5627.83984375,5659.259765625,0],["2021-02-08",5688.68017578125,5714.27978515625,5673.6298828125,5686.02978515625,0],["2021-02-09",5703.52978515625,5703.52978515625,5674.43017578125,5691.5400390625,0],["2021-02-10",5719.31982421875,5719.31982421875,5647.27978515625,5670.7998046875,0],["2021-02-11",5684.93994140625,5692.0,5656.7998046875,5669.81982421875,0],["2021-02-12",5651.669921875,5705.02001953125,5627.990234375,5703.669921875,0],["2021-02-15",5732.2998046875,5801.3798828125,5722.16015625,5786.25,0],["2021-02-16",5796.43017578125,5797.919921875,5768.9599609375,5786.52978515625,0],["2021-02-17",5762.009765625,5790.27001953125,5752.85009765625,5765.83984375,0],["2021-02-18",5757.75,5779.009765625,5720.580078125,5728.330078125,0],["2021-02-19",5737.18994140625,5784.89990234375,5733.83984375,5773.5498046875,0],["2021-02-22",5737.47021484375,5776.64013671875,5703.47998046875,5767.43994140625,0],["2021-02-23",5781.240234375,5804.89990234375,5721.919921875,5779.83984375,0],["2021-02-24",5769.2099609375,5804.14013671875,5758.2998046875,5797.97998046875,0],["2021-02-25",5824.72021484375,5834.35986328125,5783.89013671875,5783.89013671875,0],["2021-02-26",5715.68994140625,5768.02978515625,5688.259765625,5703.22021484375,0],["2021-03-01",5770.89013671875,5804.35009765625,5765.7998046875,5792.7900390625,0],["2021-03-02",5774.6201171875,5835.740234375,5773.52001953125,5809.72998046875,0],["2021-03-03",5841.2001953125,5871.43017578125,5788.66015625,5830.06005859375,0],["2021-03-04",5800.72998046875,5844.68994140625,5797.669921875,5830.64990234375,0],["2021-03-05",5794.47998046875,5837.5498046875,5755.60009765625,5782.64990234375,0],["2021-03-08",5822.919921875,5912.5,5799.0498046875,5902.990234375,0],["2021-03-09",5903.259765625,5937.81005859375,5895.330078125,5924.97021484375,0],["2021-03-10",5915.169921875,5993.6298828125,5912.35009765625,5990.5498046875,0],["2021-03-11",6004.16015625,6033.759765625,5995.41015625,6033.759765625,0],["2021-03-12",6030.6298828125,6046.5498046875,6017.41015625,6046.5498046875,0],["2021-03-15",6069.08984375,6089.2001953125,6018.5498046875,6035.97021484375,0],["2021-03-16",6050.39990234375,6061.18994140625,6034.759765625,6055.43017578125,0],["2021-03-17",6048.31005859375,6062.35986328125,6037.25,6054.81982421875,0],["2021-03-18",6076.2099609375,6082.919921875,6044.31982421875,6062.7900390625,0],["2021-03-19",6021.1298828125,6047.64990234375,5983.60986328125,5997.9599609375,0],["2021-03-22",5960.85009765625,5987.22998046875,5943.7099609375,5968.47998046875,0],["2021-03-23",5943.31005859375,5968.56005859375,5921.830078125,5945.2998046875,0],["2021-03-24",5901.64013671875,5948.669921875,5890.5498046875,5947.2900390625,0],["2021-03-25",5911.0400390625,5952.41015625,5886.0,5952.41015625,0],["2021-03-26",5979.22998046875,6002.9501953125,5962.4599609375,5988.81005859375,0],["2021-03-29",5995.0,6029.58984375,5985.35986328125,6015.509765625,0],["2021-03-30",6044.5400390625,6095.080078125,6041.39013671875,6088.0400390625,0],["2021-03-31",6085.02001953125,6097.740234375,6060.240234375,6067.22998046875,0],["2021-04-01",6079.669921875,6106.1201171875,6063.85986328125,6102.9599609375,0],["2021-04-06",6155.22021484375,6159.10009765625,6125.740234375,6131.33984375,0],["2021-04-07",6137.6298828125,6154.3798828125,6118.91015625,6130.66015625,0],["2021-04-08",6153.35986328125,6171.4501953125,6146.22021484375,6165.72021484375,0],["2021-04-09",6171.60009765625,6188.47998046875,6161.419921875,6169.41015625,0],["2021-04-12",6167.31982421875,6183.02001953125,6151.52001953125,6161.68017578125,0],["2021-04-13",6171.8798828125,6193.240234375,6156.490234375,6184.10009765625,0],["2021-04-14",6214.490234375,6217.740234375,6194.5498046875,6208.580078125,0],["2021-04-15",6219.0400390625,6244.22998046875,6209.58984375,6234.14013671875,0],["2021-04-16",6229.64990234375,6299.56005859375,6229.2998046875,6287.06982421875,0],["2021-04-19",6294.740234375,6319.080078125,6293.169921875,6296.68994140625,0],["2021-04-20",6281.10009765625,6285.2900390625,6154.02978515625,6165.10986328125,0],["2021-04-21",6180.68994140625,6227.0400390625,6178.66015625,6210.5498046875,0],["2021-04-22",6230.2099609375,6274.18994140625,6225.58984375,6267.27978515625,0],["2021-04-23",6259.6298828125,6280.81005859375,6227.18994140625,6257.93994140625,0],["2021-04-26",6256.0400390625,6288.7900390625,6240.990234375,6275.52001953125,0],["2021-04-27",6273.35986328125,6282.52001953125,6255.41015625,6273.759765625,0],["2021-04-28",6293.2099609375,6320.10986328125,6283.6201171875,6306.97998046875,0],["2021-04-29",6341.1201171875,6352.35986328125,6287.43994140625,6302.56982421875,0],["2021-04-30",6316.31982421875,6320.14013671875,6268.85986328125,6269.47998046875,0],["2021-05-03",6285.509765625,6314.919921875,6252.66015625,6307.89990234375,0],["2021-05-04",6319.490234375,6355.8701171875,6238.7900390625,6251.75,0],["2021-05-05",6284.5400390625,6339.47021484375,6275.14013671875,6339.47021484375,0],["2021-05-06",6348.89990234375,6377.580078125,6321.72021484375,6357.08984375,0],["2021-05-07",6388.919921875,6390.0400390625,6342.3701171875,6385.509765625,0],["2021-05-10",6395.3798828125,6395.60009765625,6367.0400390625,6385.990234375,0],["2021-05-11",6314.27001953125,6324.31005859375,6226.10986328125,6267.39013671875,0],["2021-05-12",6259.6298828125,6299.240234375,6233.9599609375,6279.35009765625,0],["2021-05-13",6219.72998046875,6303.7001953125,6150.43017578125,6288.330078125,0],["2021-05-14",6335.81982421875,6385.669921875,6301.18994140625,6385.14013671875,0],["2021-05-17",6397.22021484375,6410.2099609375,6349.330078125,6367.35009765625,0],["2021-05-18",6406.18017578125,6412.91015625,6343.5498046875,6353.669921875,0],["2021-05-19",6292.0498046875,6310.490234375,6192.330078125,6262.5498046875,0],["2021-05-20",6296.25,6343.580078125,6267.5498046875,6343.580078125,0],["2021-05-21",6360.8798828125,6402.10009765625,6351.9501953125,6386.41015625,0],["2021-05-24",6395.9599609375,6408.490234375,6382.7099609375,6408.490234375,0],["2021-05-25",6416.60986328125,6422.830078125,6390.27001953125,6390.27001953125,0],["2021-05-26",6403.9501953125,6413.72021484375,6375.14013671875,6391.60009765625,0],["2021-05-27",6379.830078125,6467.72021484375,6379.830078125,6435.7099609375,0],["2021-05-28",6453.1201171875,6493.72021484375,6448.8701171875,6484.10986328125,0],["2021-05-31",6483.31982421875,6496.31982421875,6441.759765625,6447.169921875,0],["2021-06-01",6470.419921875,6521.56982421875,6464.7099609375,6489.39990234375,0],["2021-06-02",6489.89990234375,6521.81982421875,6482.10009765625,6521.52001953125,0],["2021-06-03",6518.580078125,6522.22998046875,6473.669921875,6507.919921875,0],["2021-06-04",6514.27001953125,6517.93017578125,6497.39013671875,6515.66015625,0],["2021-06-07",6509.97998046875,6560.39013671875,6485.7998046875,6543.56005859375,0],["2021-06-08",6545.68994140625,6574.2099609375,6540.7099609375,6551.009765625,0],["2021-06-09",6561.93017578125,6570.81982421875,6533.3701171875,6563.4501953125,0],["2021-06-10",6574.58984375,6574.58984375,6526.22998046875,6546.490234375,0],["2021-06-11",6550.2998046875,6607.60986328125,6549.830078125,6600.66015625,0],["2021-06-14",6625.5498046875,6650.16015625,6599.27001953125,6616.35009765625,0],["2021-06-15",6643.419921875,6655.66015625,6634.4501953125,6639.52001953125,0],["2021-06-16",6657.52001953125,6659.3798828125,6632.35986328125,6652.64990234375,0],["2021-06-17",6636.7001953125,6674.3701171875,6631.6298828125,6666.259765625,0],["2021-06-18",6657.22998046875,6687.2900390625,6560.1201171875,6569.16015625,0],["2021-06-21",6525.02978515625,6607.990234375,6511.93017578125,6602.5400390625,0],["2021-06-22",6609.97998046875,6622.2001953125,6583.5,6611.5,0],["2021-06-23",6616.72998046875,6619.02001953125,6551.06982421875,6551.06982421875,0],["2021-06-24",6576.06982421875,6639.830078125,6572.81005859375,6631.14990234375,0],["2021-06-25",6637.68017578125,6641.89990234375,6604.85986328125,6622.8701171875,0],["2021-06-28",6611.990234375,6633.72998046875,6556.8798828125,6558.02001953125,0],["2021-06-29",6564.06982421875,6599.8798828125,6561.08984375,6567.43017578125,0],["2021-06-30",6562.169921875,6575.83984375,6474.43017578125,6507.830078125,0],["2021-07-01",6549.81982421875,6588.14013671875,6502.0498046875,6553.81982421875,0],["2021-07-02",6572.0,6582.7900390625,6540.1201171875,6552.85986328125,0],["2021-07-05",6545.97998046875,6582.8701171875,6520.3798828125,6567.5400390625,0],["2021-07-06",6551.0,6561.509765625,6483.2001953125,6507.47998046875,0],["2021-07-07",6529.490234375,6550.9501953125,6497.75,6527.72021484375,0],["2021-07-08",6479.39990234375,6483.31982421875,6348.64013671875,6396.72998046875,0],["2021-07-09",6435.2900390625,6532.56005859375,6429.669921875,6529.419921875,0],["2021-07-12",6525.10986328125,6567.97998046875,6479.5400390625,6559.25,0],["2021-07-13",6561.740234375,6569.3701171875,6536.4501953125,6558.47021484375,0],["2021-07-14",6533.7998046875,6565.2001953125,6530.91015625,6558.3798828125,0],["2021-07-15",6538.41015625,6554.7900390625,6471.06982421875,6493.35986328125,0],["2021-07-16",6524.9501953125,6526.759765625,6418.25,6460.080078125,0],["2021-07-19",6398.83984375,6403.509765625,6253.25,6295.97021484375,0],["2021-07-20",6325.16015625,6386.4599609375,6304.85009765625,6346.85009765625,0],["2021-07-21",6382.35986328125,6471.64990234375,6381.93994140625,6464.47998046875,0],["2021-07-22",6498.31005859375,6525.2099609375,6474.0498046875,6481.58984375,0],["2021-07-23",6518.60009765625,6574.85986328125,6510.27001953125,6568.81982421875,0],["2021-07-26",6532.009765625,6588.08984375,6517.0498046875,6578.60009765625,0],["2021-07-27",6565.18994140625,6578.0400390625,6516.56982421875,6531.919921875,0],["2021-07-28",6547.47021484375,6609.31005859375,6530.740234375,6609.31005859375,0],["2021-07-29",6647.080078125,6671.1201171875,6633.77001953125,6633.77001953125,0],["2021-07-30",6608.16015625,6648.2001953125,6596.990234375,6612.759765625,0],["2021-08-02",6657.9501953125,6690.7998046875,6639.31005859375,6675.89990234375,0],["2021-08-03",6692.60009765625,6749.8798828125,6688.1201171875,6723.81005859375,0],["2021-08-04",6751.14990234375,6766.60986328125,6730.60009765625,6746.22998046875,0],["2021-08-05",6750.85986328125,6788.68994140625,6750.85986328125,6781.18994140625,0],["2021-08-06",6772.490234375,6832.93994140625,6763.009765625,6816.9599609375,0],["2021-08-09",6818.5400390625,6832.77001953125,6806.97998046875,6813.18017578125,0],["2021-08-10",6817.6298828125,6833.1201171875,6811.77001953125,6820.2099609375,0],["2021-08-11",6840.27978515625,6867.10986328125,6821.2099609375,6857.990234375,0],["2021-08-12",6861.43994140625,6891.2900390625,6854.990234375,6882.47021484375,0],["2021-08-13",6888.47998046875,6913.669921875,6885.64013671875,6896.0400390625,0],["2021-08-16",6849.68017578125,6863.740234375,6817.43017578125,6838.77001953125,0],["2021-08-17",6812.419921875,6827.490234375,6789.10986328125,6819.83984375,0],["2021-08-18",6824.64013671875,6828.330078125,6759.740234375,6770.10986328125,0],["2021-08-19",6665.1201171875,6671.169921875,6560.740234375,6605.89013671875,0],["2021-08-20",6602.9501953125,6633.18994140625,6567.93017578125,6626.10986328125,0],["2021-08-23",6699.31982421875,6699.31982421875,6657.14013671875,6683.10009765625,0],["2021-08-24",6717.77001953125,6717.77001953125,6634.68994140625,6664.31005859375,0],["2021-08-25",6683.18017578125,6684.2099609375,6667.25,6676.47998046875,0],["2021-08-26",6646.3701171875,6673.93994140625,6618.68994140625,6666.02978515625,0],["2021-08-27",6658.27001953125,6682.14990234375,6644.68017578125,6681.919921875,0],["2021-08-30",6690.27978515625,6697.52001953125,6675.31982421875,6687.2998046875,0],["2021-08-31",6692.85009765625,6708.14013671875,6650.89990234375,6680.18017578125,0],["2021-09-01",6736.43994140625,6784.66015625,6730.169921875,6758.68994140625,0],["2021-09-02",6753.18017578125,6778.330078125,6747.169921875,6763.080078125,0],["2021-09-03",6758.3798828125,6758.3798828125,6667.39013671875,6689.990234375,0],["2021-09-06",6704.35009765625,6756.39990234375,6700.4501953125,6743.5,0],["2021-09-07",6731.35986328125,6749.14013671875,6721.35009765625,6726.06982421875,0],["2021-09-08",6688.83984375,6712.0498046875,6628.97998046875,6668.89013671875,0],["2021-09-09",6618.81982421875,6708.330078125,6605.08984375,6684.72021484375,0],["2021-09-10",6707.330078125,6722.72998046875,6651.06005859375,6663.77001953125,0],["2021-09-13",6688.77001953125,6722.0,6670.85009765625,6676.93017578125,0],["2021-09-14",6672.18994140625,6677.06982421875,6613.52001953125,6652.97021484375,0],["2021-09-15",6654.830078125,6659.27001953125,6577.02001953125,6583.6201171875,0],["2021-09-16",6613.7099609375,6663.41015625,6612.16015625,6622.58984375,0],["2021-09-17",6679.4501953125,6697.080078125,6551.6201171875,6570.18994140625,0],["2021-09-20",6450.39013671875,6471.08984375,6389.6201171875,6455.81005859375,0],["2021-09-21",6513.75,6570.1298828125,6513.75,6552.72998046875,0],["2021-09-22",6612.10009765625,6642.31005859375,6595.93017578125,6637.0,0],["2021-09-23",6691.080078125,6718.7998046875,6667.35986328125,6701.97998046875,0],["2021-09-24",6675.72998046875,6678.64990234375,6625.43017578125,6638.4599609375,0],["2021-09-27",6683.85009765625,6688.759765625,6647.080078125,6650.91015625,0],["2021-09-28",6634.72021484375,6643.580078125,6491.419921875,6506.5,0],["2021-09-29",6549.41015625,6590.81005859375,6538.10986328125,6560.7998046875,0],["2021-09-30",6615.990234375,6621.75,6509.22998046875,6520.009765625,0],["2021-10-01",6421.10009765625,6535.4599609375,6412.7001953125,6517.68994140625,0],["2021-10-04",6484.89990234375,6540.9599609375,6452.77978515625,6477.66015625,0],["2021-10-05",6481.72021484375,6577.2900390625,6481.72021484375,6576.27978515625,0],["2021-10-06",6509.60009765625,6510.47021484375,6421.64013671875,6493.1201171875,0],["2021-10-07",6563.240234375,6616.52978515625,6545.740234375,6600.18994140625,0],["2021-10-08",6609.509765625,6617.33984375,6559.990234375,6559.990234375,0],["2021-10-11",6546.06982421875,6574.22021484375,6522.5498046875,6570.5400390625,0],["2021-10-12",6495.14990234375,6548.10986328125,6491.580078125,6548.10986328125,0],["2021-10-13",6539.60986328125,6606.35986328125,6510.27001953125,6597.3798828125,0],["2021-10-14",6651.18017578125,6692.93994140625,6618.7900390625,6685.2099609375,0],["2021-10-15",6714.259765625,6746.81005859375,6703.259765625,6727.52001953125,0],["2021-10-18",6697.2900390625,6697.60009765625,6642.16015625,6673.10009765625,0],["2021-10-19",6690.9501953125,6692.14013671875,6650.83984375,6669.85009765625,0],["2021-10-20",6636.60986328125,6715.52001953125,6636.60986328125,6705.60986328125,0],["2021-10-21",6673.14013671875,6699.2099609375,6658.9501953125,6686.169921875,0],["2021-10-22",6720.919921875,6765.4599609375,6716.14990234375,6733.68994140625,0],["2021-10-25",6752.97998046875,6752.97998046875,6707.31982421875,6712.8701171875,0],["2021-10-26",6723.06005859375,6775.81982421875,6711.2099609375,6766.509765625,0],["2021-10-27",6755.6298828125,6771.18994140625,6731.85986328125,6753.52001953125,0],["2021-10-28",6750.77978515625,6804.22021484375,6750.77978515625,6804.22021484375,0],["2021-10-29",6778.7900390625,6830.33984375,6748.52978515625,6830.33984375,0],["2021-11-01",6870.27978515625,6908.64990234375,6859.43994140625,6893.2900390625,0],["2021-11-02",6883.06005859375,6933.35009765625,6879.68994140625,6927.02978515625,0],["2021-11-03",6919.47021484375,6955.10009765625,6917.75,6950.64990234375,0],["2021-11-04",6977.6201171875,6993.009765625,6962.009765625,6987.7900390625,0],["2021-11-05",6983.7998046875,7063.39990234375,6983.7998046875,7040.7900390625,0],["2021-11-08",7041.60009765625,7067.10009765625,7037.669921875,7047.47998046875,0],["2021-11-09",7023.580078125,7079.580078125,7016.72998046875,7043.27001953125,0],["2021-11-10",7046.169921875,7053.27001953125,7014.93994140625,7045.16015625,0],["2021-11-11",7038.83984375,7072.6298828125,7032.35009765625,7059.5498046875,0],["2021-11-12",7062.5400390625,7097.4599609375,7056.93017578125,7091.39990234375,0],["2021-11-15",7090.9599609375,7136.1298828125,7088.7099609375,7128.6298828125,0],["2021-11-16",7146.3701171875,7164.27001953125,7136.2998046875,7152.60009765625,0],["2021-11-17",7149.2998046875,7167.7998046875,7147.009765625,7156.85009765625,0],["2021-11-18",7155.0498046875,7181.5498046875,7136.85986328125,7141.97998046875,0],["2021-11-19",7172.72021484375,7183.080078125,7068.43017578125,7112.2900390625,0],["2021-11-22",7130.240234375,7143.60009765625,7087.669921875,7105.0,0],["2021-11-23",7064.3798828125,7112.490234375,7002.56005859375,7044.6201171875,0],["2021-11-24",7052.18017578125,7089.10986328125,6983.97998046875,7042.22998046875,0],["2021-11-25",7067.60986328125,7079.490234375,7047.85986328125,7075.8701171875,0],["2021-11-26",6814.89990234375,6861.14990234375,6725.080078125,6739.72998046875,0],["2021-11-29",6831.41015625,6841.7900390625,6760.31005859375,6776.25,0],["2021-11-30",6679.02978515625,6780.8798828125,6655.85986328125,6721.16015625,0],["2021-12-01",6774.7998046875,6902.4599609375,6750.64990234375,6881.8701171875,0],["2021-12-02",6794.77001953125,6850.3701171875,6762.740234375,6795.75,0],["2021-12-03",6860.72998046875,6872.7900390625,6730.6298828125,6765.52001953125,0],["2021-12-06",6810.93017578125,6888.06982421875,6776.169921875,6865.77978515625,0],["2021-12-07",6934.68017578125,7066.9501953125,6934.68017578125,7065.39013671875,0],["2021-12-08",7064.1201171875,7104.06005859375,7014.56982421875,7014.56982421875,0],["2021-12-09",7035.93017578125,7044.990234375,6983.330078125,7008.22998046875,0],["2021-12-10",6960.39013671875,7025.8798828125,6960.39013671875,6991.68017578125,0],["2021-12-13",7004.759765625,7029.3798828125,6929.1298828125,6942.91015625,0],["2021-12-14",6978.77001953125,6993.2998046875,6891.33984375,6895.31005859375,0],["2021-12-15",6923.52001953125,6949.919921875,6904.93994140625,6927.6298828125,0],["2021-12-16",7054.919921875,7054.919921875,6987.9501953125,7005.06982421875,0],["2021-12-17",6982.06982421875,7011.60986328125,6884.91015625,6926.6298828125,0],["2021-12-20",6783.830078125,6872.75,6747.68994140625,6870.10009765625,0],["2021-12-21",6935.66015625,6967.93017578125,6888.52001953125,6964.990234375,0],["2021-12-22",6982.52978515625,7051.669921875,6963.7099609375,7051.669921875,0],["2021-12-23",7071.93017578125,7119.8701171875,7049.919921875,7106.14990234375,0],["2021-12-24",7091.60009765625,7116.8798828125,7086.580078125,7086.580078125,0],["2021-12-27",7070.14013671875,7149.14013671875,7062.39990234375,7140.39013671875,0],["2021-12-28",7141.85009765625,7187.759765625,7141.669921875,7181.10986328125,0],["2021-12-29",7179.10986328125,7201.64990234375,7137.35009765625,7161.52001953125,0],["2021-12-30",7167.52978515625,7189.83984375,7156.7900390625,7173.22998046875,0],["2021-12-31",7153.66015625,7163.72998046875,7139.60009765625,7153.02978515625,0],["2022-01-03",7197.39990234375,7245.66015625,7195.81982421875,7217.22021484375,0],["2022-01-04",7273.56982421875,7332.2099609375,7250.240234375,7317.41015625,0],["2022-01-05",7320.47998046875,7384.85986328125,7313.52978515625,7376.3701171875,0],["2022-01-06",7264.0,7316.06005859375,7240.8798828125,7249.66015625,0],["2022-01-07",7250.7900390625,7269.64990234375,7178.18017578125,7219.47998046875,0],["2022-01-10",7245.2099609375,7250.240234375,7105.5498046875,7115.77001953125,0],["2022-01-11",7185.2099609375,7227.7099609375,7160.43994140625,7183.3798828125,0],["2022-01-12",7235.47021484375,7249.8798828125,7183.3798828125,7237.18994140625,0],["2022-01-13",7215.47998046875,7227.35009765625,7166.93994140625,7201.14013671875,0],["2022-01-14",7132.58984375,7171.39990234375,7119.009765625,7143.0,0],["2022-01-17",7167.52978515625,7213.7001953125,7148.97998046875,7201.64013671875,0],["2022-01-18",7172.43017578125,7175.4599609375,7098.18994140625,7133.830078125,0],["2022-01-19",7104.10986328125,7211.240234375,7104.10986328125,7172.97998046875,0],["2022-01-20",7190.02001953125,7199.97021484375,7123.6201171875,7194.16015625,0],["2022-01-21",7088.43994140625,7122.06005859375,7013.490234375,7068.58984375,0],["2022-01-24",7014.83984375,7070.919921875,6754.240234375,6787.7900390625,0],["2022-01-25",6870.27001953125,6890.5400390625,6776.7998046875,6837.9599609375,0],["2022-01-26",6901.740234375,7024.14013671875,6901.740234375,6981.9599609375,0],["2022-01-27",6879.64013671875,7053.4501953125,6873.60009765625,7023.7998046875,0],["2022-01-28",7043.43017578125,7053.0,6846.22021484375,6965.8798828125,0],["2022-01-31",7039.7099609375,7043.22021484375,6937.10009765625,6999.2001953125,0],["2022-02-01",7052.2998046875,7105.22998046875,7035.91015625,7099.490234375,0],["2022-02-02",7117.4501953125,7150.5400390625,7109.2998046875,7115.27001953125,0],["2022-02-03",7115.2998046875,7125.580078125,6995.41015625,7005.6298828125,0],["2022-02-04",7049.7998046875,7066.43994140625,6914.77001953125,6951.3798828125,0],["2022-02-07",6987.169921875,7025.58984375,6929.7099609375,7009.25,0],["2022-02-08",7008.2001953125,7085.64013671875,6994.14990234375,7028.41015625,0],["2022-02-09",7086.33984375,7146.31005859375,7086.33984375,7130.8798828125,0],["2022-02-10",7141.68994140625,7169.6298828125,7051.60009765625,7101.5498046875,0],["2022-02-11",7025.5,7071.009765625,6992.08984375,7011.60009765625,0],["2022-02-14",6868.06982421875,6875.31005859375,6757.330078125,6852.2001953125,0],["2022-02-15",6830.740234375,6983.14013671875,6823.4501953125,6979.97021484375,0],["2022-02-16",7009.68994140625,7031.93017578125,6931.08984375,6964.97998046875,0],["2022-02-17",6999.1298828125,7017.06982421875,6905.68994140625,6946.81982421875,0],["2022-02-18",6951.830078125,6995.6201171875,6895.08984375,6929.6298828125,0],["2022-02-21",6984.31005859375,6986.830078125,6744.1298828125,6788.33984375,0],["2022-02-22",6633.740234375,6834.77001953125,6633.740234375,6787.60009765625,0],["2022-02-23",6801.66015625,6904.81005859375,6768.3798828125,6780.669921875,0],["2022-02-24",6496.25,6617.08984375,6432.89013671875,6521.0498046875,0],["2022-02-25",6571.9501953125,6762.77978515625,6521.56005859375,6752.43017578125,0],["2022-02-28",6620.47998046875,6684.5400390625,6516.16015625,6658.830078125,0],["2022-03-01",6646.16015625,6662.25,6396.490234375,6396.490234375,0],["2022-03-02",6359.97998046875,6544.14990234375,6312.2998046875,6498.02001953125,0],["2022-03-03",6488.25,6543.77001953125,6361.60009765625,6378.3701171875,0],["2022-03-04",6308.33984375,6321.08984375,6061.66015625,6061.66015625,0],["2022-03-07",5887.830078125,6115.22998046875,5756.3798828125,5982.27001953125,0],["2022-03-08",5906.6201171875,6169.60009765625,5903.10009765625,5962.9599609375,0],["2022-03-09",6131.27978515625,6387.830078125,6122.7998046875,6387.830078125,0],["2022-03-10",6376.56982421875,6380.77001953125,6166.10986328125,6207.2001953125,0],["2022-03-11",6233.1201171875,6466.1201171875,6165.41015625,6260.25,0],["2022-03-14",6298.9599609375,6421.080078125,6271.81982421875,6369.93994140625,0],["2022-03-15",6294.72021484375,6383.75,6206.0498046875,6355.0,0],["2022-03-16",6484.330078125,6680.0,6481.7001953125,6588.64013671875,0],["2022-03-17",6617.22998046875,6635.31005859375,6530.7900390625,6612.52001953125,0],["2022-03-18",6613.9501953125,6620.240234375,6499.58984375,6620.240234375,0],["2022-03-21",6608.7900390625,6642.4599609375,6574.06982421875,6582.330078125,0],["2022-03-22",6586.64990234375,6666.83984375,6578.91015625,6659.41015625,0],["2022-03-23",6674.68017578125,6684.7001953125,6559.31005859375,6581.43017578125,0],["2022-03-24",6593.14990234375,6636.580078125,6541.31982421875,6555.77001953125,0],["2022-03-25",6569.4501953125,6615.89990234375,6538.7998046875,6553.68017578125,0],["2022-03-28",6578.72021484375,6683.7001953125,6572.009765625,6589.10986328125,0],["2022-03-29",6675.14990234375,6829.39990234375,6658.77978515625,6792.16015625,0],["2022-03-30",6771.08984375,6771.08984375,6705.68994140625,6741.58984375,0],["2022-03-31",6759.419921875,6776.1298828125,6658.740234375,6659.8701171875,0],["2022-04-01",6672.97998046875,6708.56005859375,6635.27001953125,6684.31005859375,0],["2022-04-04",6709.60009765625,6745.22021484375,6641.60986328125,6731.3701171875,0],["2022-04-05",6731.33984375,6743.6201171875,6603.43994140625,6645.509765625,0],["2022-04-06",6634.830078125,6643.75,6442.43994140625,6498.830078125,0],["2022-04-07",6530.81982421875,6582.33984375,6451.10009765625,6461.68017578125,0],["2022-04-08",6540.2001953125,6581.56005859375,6494.6298828125,6548.22021484375,0],["2022-04-11",6558.52978515625,6614.9599609375,6502.14013671875,6555.81005859375,0],["2022-04-12",6454.25,6570.75,6424.97021484375,6537.41015625,0],["2022-04-13",6519.16015625,6563.9599609375,6478.4501953125,6542.14013671875,0],["2022-04-14",6557.66015625,6607.5498046875,6541.89990234375,6589.35009765625,0],["2022-04-19",6545.97021484375,6566.7998046875,6494.330078125,6534.7900390625,0],["2022-04-20",6557.9599609375,6636.5498046875,6542.2099609375,6624.91015625,0],["2022-04-21",6642.7099609375,6757.75,6636.7900390625,6715.10009765625,0],["2022-04-22",6618.68994140625,6654.64013671875,6572.8701171875,6581.419921875,0],["2022-04-25",6450.89990234375,6512.259765625,6408.7099609375,6449.3798828125,0],["2022-04-26",6520.009765625,6535.919921875,6412.490234375,6414.56982421875,0],["2022-04-27",6427.39990234375,6474.9599609375,6338.60986328125,6445.259765625,0],["2022-04-28",6520.52978515625,6575.9501953125,6435.75,6508.14013671875,0],["2022-04-29",6557.66015625,6601.14990234375,6514.10009765625,6533.77001953125,0],["2022-05-02",6469.31005859375,6474.81005859375,6308.47021484375,6425.60986328125,0],["2022-05-03",6463.72998046875,6507.1298828125,6423.02978515625,6476.18017578125,0],["2022-05-04",6482.259765625,6494.990234375,6395.68017578125,6395.68017578125,0],["2022-05-05",6549.490234375,6558.91015625,6350.66015625,6368.39990234375,0],["2022-05-06",6318.66015625,6322.43017578125,6213.64013671875,6258.35986328125,0],["2022-05-09",6207.14990234375,6260.85009765625,6086.02001953125,6086.02001953125,0],["2022-05-10",6151.52001953125,6206.56005859375,6116.91015625,6116.91015625,0],["2022-05-11",6173.10009765625,6269.72998046875,6137.240234375,6269.72998046875,0],["2022-05-12",6130.68994140625,6238.25,6098.22021484375,6206.259765625,0],["2022-05-13",6250.16015625,6363.240234375,6238.7900390625,6362.68017578125,0],["2022-05-16",6315.68017578125,6369.0498046875,6286.02001953125,6347.77001953125,0],["2022-05-17",6379.33984375,6448.330078125,6373.72998046875,6430.18994140625,0],["2022-05-18",6440.2998046875,6455.7998046875,6342.669921875,6352.93994140625,0],["2022-05-19",6279.68994140625,6288.990234375,6196.18994140625,6272.7099609375,0],["2022-05-20",6305.4599609375,6377.580078125,6264.83984375,6285.240234375,0],["2022-05-23",6350.8798828125,6358.740234375,6263.9599609375,6358.740234375,0],["2022-05-24",6282.31982421875,6322.740234375,6243.83984375,6253.14013671875,0],["2022-05-25",6296.27978515625,6319.2900390625,6229.83984375,6298.64013671875,0],["2022-05-26",6301.490234375,6424.8798828125,6298.4501953125,6410.580078125,0],["2022-05-27",6445.25,6519.72998046875,6424.85009765625,6515.75,0],["2022-05-30",6547.85986328125,6582.0498046875,6536.77001953125,6562.39013671875,0],["2022-05-31",6539.85986328125,6543.419921875,6457.52978515625,6468.7998046875,0],["2022-06-01",6509.18994140625,6510.259765625,6414.22021484375,6418.89013671875,0],["2022-06-02",6447.3701171875,6506.60009765625,6447.2998046875,6500.43994140625,0],["2022-06-03",6545.0,6547.81982421875,6473.740234375,6485.2998046875,0],["2022-06-06",6533.81982421875,6593.14990234375,6533.81982421875,6548.77978515625,0],["2022-06-07",6523.16015625,6523.60009765625,6459.919921875,6500.35009765625,0],["2022-06-08",6517.5498046875,6517.5498046875,6413.8701171875,6448.6298828125,0],["2022-06-09",6412.580078125,6456.91015625,6342.990234375,6358.4599609375,0],["2022-06-10",6316.41015625,6325.89013671875,6177.31005859375,6187.22998046875,0],["2022-06-13",6088.0498046875,6122.259765625,6006.27978515625,6022.31982421875,0],["2022-06-14",6063.7998046875,6075.3701171875,5934.1201171875,5949.83984375,0],["2022-06-15",6022.83984375,6062.6201171875,5972.31005859375,6030.1298828125,0],["2022-06-16",6003.66015625,6018.10009765625,5872.2001953125,5886.240234375,0],["2022-06-17",5906.85986328125,5974.06005859375,5870.64013671875,5882.64990234375,0],["2022-06-20",5901.580078125,5920.08984375,5855.93017578125,5920.08984375,0],["2022-06-21",5943.52001953125,6032.240234375,5943.080078125,5964.66015625,0],["2022-06-22",5879.08984375,5938.4599609375,5834.4599609375,5916.6298828125,0],["2022-06-23",5880.2998046875,5957.1298828125,5830.8701171875,5883.330078125,0],["2022-06-24",5918.259765625,6085.990234375,5914.669921875,6073.35009765625,0],["2022-06-27",6105.2001953125,6156.60009765625,6030.60986328125,6047.31005859375,0],["2022-06-28",6099.14990234375,6141.93994140625,6077.9501953125,6086.02001953125,0],["2022-06-29",6021.68994140625,6071.91015625,5995.75,6031.47998046875,0],["2022-06-30",5926.740234375,5931.5498046875,5852.2998046875,5922.85986328125,0],["2022-07-01",5875.60009765625,5975.830078125,5857.33984375,5931.06005859375,0],["2022-07-04",5983.97998046875,6002.06982421875,5943.91015625,5954.64990234375,0],["2022-07-05",5979.2001953125,5981.509765625,5786.5,5794.9599609375,0],["2022-07-06",5872.27001953125,5927.5,5846.10009765625,5912.3798828125,0],["2022-07-07",5985.08984375,6024.31005859375,5967.97998046875,6006.7001953125,0],["2022-07-08",6007.64013671875,6053.169921875,5952.89013671875,6033.1298828125,0],["2022-07-11",5923.830078125,6004.52001953125,5909.72998046875,5996.2998046875,0],["2022-07-12",5960.08984375,6053.330078125,5930.97998046875,6044.2001953125,0],["2022-07-13",6015.52978515625,6025.72998046875,5922.93994140625,6000.240234375,0],["2022-07-14",5979.990234375,5997.31005859375,5874.68017578125,5915.41015625,0],["2022-07-15",5935.27978515625,6043.7998046875,5901.3798828125,6036.0,0],["2022-07-18",6070.2099609375,6136.02001953125,6059.8701171875,6091.91015625,0],["2022-07-19",6031.60009765625,6213.8798828125,6028.7900390625,6201.22021484375,0],["2022-07-20",6229.7900390625,6245.47021484375,6151.35986328125,6184.66015625,0],["2022-07-21",6160.3701171875,6233.97998046875,6143.06005859375,6201.10986328125,0],["2022-07-22",6174.2900390625,6247.35009765625,6168.77001953125,6216.81982421875,0],["2022-07-25",6198.830078125,6260.1298828125,6177.14013671875,6237.5498046875,0],["2022-07-26",6225.169921875,6243.85986328125,6194.9599609375,6211.4501953125,0],["2022-07-27",6206.25,6267.7998046875,6199.93017578125,6257.93994140625,0],["2022-07-28",6304.1298828125,6339.2099609375,6236.56982421875,6339.2099609375,0],["2022-07-29",6413.10009765625,6472.27001953125,6397.91015625,6448.5,0],["2022-08-01",6447.18017578125,6484.080078125,6434.1201171875,6436.85986328125,0],["2022-08-02",6424.68017578125,6429.0498046875,6381.43017578125,6409.7998046875,0],["2022-08-03",6404.10009765625,6475.5400390625,6398.990234375,6472.06005859375,0],["2022-08-04",6476.72021484375,6555.7099609375,6475.0498046875,6513.39013671875,0],["2022-08-05",6512.6201171875,6523.02978515625,6449.72021484375,6472.35009765625,0],["2022-08-08",6510.4501953125,6564.240234375,6503.27001953125,6524.43994140625,0],["2022-08-09",6514.52001953125,6530.35009765625,6480.06005859375,6490.0,0],["2022-08-10",6467.10009765625,6545.64013671875,6453.7900390625,6523.43994140625,0],["2022-08-11",6560.2099609375,6562.31982421875,6499.6298828125,6544.669921875,0],["2022-08-12",6553.240234375,6587.83984375,6539.75,6553.85986328125,0],["2022-08-15",6582.6298828125,6586.9599609375,6532.47998046875,6569.9501953125,0],["2022-08-16",6580.990234375,6608.830078125,6568.580078125,6592.580078125,0],["2022-08-17",6608.64013671875,6608.64013671875,6517.990234375,6528.31982421875,0],["2022-08-18",6530.580078125,6576.3701171875,6519.56982421875,6557.39990234375,0],["2022-08-19",6520.43994140625,6549.1298828125,6488.0,6495.830078125,0],["2022-08-22",6448.81005859375,6459.35986328125,6352.97021484375,6378.740234375,0],["2022-08-23",6331.169921875,6402.22021484375,6331.169921875,6362.02001953125,0],["2022-08-24",6332.43017578125,6396.6298828125,6319.7001953125,6386.759765625,0],["2022-08-25",6432.16015625,6440.68994140625,6361.52978515625,6381.56005859375,0],["2022-08-26",6420.75,6429.7900390625,6252.58984375,6274.259765625,0],["2022-08-29",6199.10986328125,6232.25,6153.43994140625,6222.27978515625,0],["2022-08-30",6243.080078125,6303.66015625,6182.6298828125,6210.22021484375,0],["2022-08-31",6226.990234375,6230.89990234375,6125.10009765625,6125.10009765625,0],["2022-09-01",6068.33984375,6072.93017578125,6009.08984375,6034.31005859375,0],["2022-09-02",6075.72998046875,6178.2900390625,6051.02001953125,6167.509765625,0],["2022-09-05",6048.22021484375,6105.58984375,6018.02001953125,6093.22021484375,0],["2022-09-06",6083.02001953125,6138.22021484375,6060.43994140625,6104.60986328125,0],["2022-09-07",6059.64013671875,6119.9501953125,6045.27001953125,6105.919921875,0],["2022-09-08",6136.93017578125,6143.2900390625,6034.7900390625,6125.89990234375,0],["2022-09-09",6140.8701171875,6239.10986328125,6138.8798828125,6212.330078125,0],["2022-09-12",6242.4599609375,6352.4501953125,6224.509765625,6333.58984375,0],["2022-09-13",6360.31005859375,6394.18017578125,6245.68994140625,6245.68994140625,0],["2022-09-14",6210.77001953125,6249.2900390625,6183.5498046875,6222.41015625,0],["2022-09-15",6212.2099609375,6249.52001953125,6143.35986328125,6157.83984375,0],["2022-09-16",6100.7900390625,6114.35986328125,6052.419921875,6077.2998046875,0],["2022-09-19",6049.0,6093.39990234375,5974.72021484375,6061.58984375,0],["2022-09-20",6084.41015625,6118.25,5970.22998046875,5979.47021484375,0],["2022-09-21",5928.5,6034.27001953125,5915.56982421875,6031.330078125,0],["2022-09-22",5928.5400390625,6022.39013671875,5918.5,5918.5,0],["2022-09-23",5906.18017578125,5913.7099609375,5765.64990234375,5783.41015625,0],["2022-09-26",5744.490234375,5828.0498046875,5736.0,5769.39013671875,0],["2022-09-27",5809.81982421875,5852.60986328125,5753.81982421875,5753.81982421875,0],["2022-09-28",5692.5400390625,5773.080078125,5651.490234375,5765.009765625,0],["2022-09-29",5746.2900390625,5746.2900390625,5628.419921875,5676.8701171875,0],["2022-09-30",5712.2001953125,5770.77978515625,5688.33984375,5762.33984375,0],["2022-10-03",5697.47021484375,5804.27001953125,5654.43994140625,5794.14990234375,0],["2022-10-04",5859.4501953125,6039.68994140625,5852.919921875,6039.68994140625,0],["2022-10-05",6006.1201171875,6034.93017578125,5953.5498046875,5985.4599609375,0],["2022-10-06",6004.10986328125,6018.47021484375,5917.27001953125,5936.419921875,0],["2022-10-07",5911.9599609375,5956.9501953125,5855.66015625,5866.93994140625,0],["2022-10-10",5806.56982421875,5883.85009765625,5796.31005859375,5840.5498046875,0],["2022-10-11",5796.830078125,5849.580078125,5770.47998046875,5833.2001953125,0],["2022-10-12",5842.10009765625,5872.490234375,5788.66015625,5818.47021484375,0],["2022-10-13",5792.5400390625,5899.81982421875,5704.8701171875,5879.18994140625,0],["2022-10-14",5965.7998046875,6044.75,5921.14990234375,5931.919921875,0],["2022-10-17",5949.64990234375,6068.3701171875,5910.39013671875,6040.66015625,0],["2022-10-18",6098.60009765625,6139.77978515625,6057.3798828125,6067.0,0],["2022-10-19",6092.77001953125,6109.97021484375,6040.72021484375,6040.72021484375,0],["2022-10-20",6046.81005859375,6103.5,6029.52978515625,6086.89990234375,0],["2022-10-21",6021.580078125,6056.0400390625,5952.8798828125,6035.39013671875,0],["2022-10-24",6076.2001953125,6175.6201171875,6041.14013671875,6131.35986328125,0],["2022-10-25",6172.64990234375,6253.1201171875,6135.3798828125,6250.5498046875,0],["2022-10-26",6244.64013671875,6282.75,6219.330078125,6276.31005859375,0],["2022-10-27",6253.85009765625,6272.2001953125,6194.330078125,6244.02978515625,0],["2022-10-28",6192.18017578125,6278.77001953125,6183.41015625,6273.0498046875,0],["2022-10-31",6279.7001953125,6293.14990234375,6244.080078125,6266.77001953125,0],["2022-11-01",6329.759765625,6383.7001953125,6306.0498046875,6328.25,0],["2022-11-02",6351.31005859375,6376.2900390625,6273.5498046875,6276.8798828125,0],["2022-11-03",6209.6298828125,6245.68994140625,6191.72998046875,6243.27978515625,0],["2022-11-04",6291.39013671875,6466.31982421875,6289.06982421875,6416.43994140625,0],["2022-11-07",6379.490234375,6442.41015625,6363.7001953125,6416.60986328125,0],["2022-11-08",6391.75,6451.16015625,6378.31982421875,6441.5,0],["2022-11-09",6426.7998046875,6446.5,6405.83984375,6430.56982421875,0],["2022-11-10",6396.58984375,6573.85009765625,6381.419921875,6556.830078125,0],["2022-11-11",6612.93017578125,6636.81005859375,6573.8701171875,6594.6201171875,0],["2022-11-14",6622.419921875,6662.06982421875,6603.56005859375,6609.169921875,0],["2022-11-15",6626.81982421875,6684.08984375,6621.81982421875,6641.66015625,0],["2022-11-16",6647.39990234375,6656.330078125,6587.2001953125,6607.22021484375,0],["2022-11-17",6624.47021484375,6634.72998046875,6522.27978515625,6576.1201171875,0],["2022-11-18",6620.580078125,6667.2001953125,6601.56005859375,6644.4599609375,0],["2022-11-21",6625.10009765625,6649.759765625,6613.919921875,6634.4501953125,0],["2022-11-22",6643.7001953125,6669.169921875,6615.580078125,6657.52978515625,0],["2022-11-23",6677.97021484375,6681.41015625,6642.02978515625,6679.08984375,0],["2022-11-24",6683.43994140625,6730.16015625,6679.7998046875,6707.31982421875,0],["2022-11-25",6710.35986328125,6725.0,6686.6298828125,6712.47998046875,0],["2022-11-28",6678.10986328125,6693.919921875,6641.2998046875,6665.2001953125,0],["2022-11-29",6686.9599609375,6695.85986328125,6649.8798828125,6668.97021484375,0],["2022-11-30",6706.669921875,6743.60009765625,6678.75,6738.5498046875,0],["2022-12-01",6784.60009765625,6791.31005859375,6730.5498046875,6753.97021484375,0],["2022-12-02",6728.85986328125,6767.72021484375,6689.759765625,6742.25,0],["2022-12-05",6728.7099609375,6738.97021484375,6685.52001953125,6696.9599609375,0],["2022-12-06",6677.490234375,6704.740234375,6656.93017578125,6687.7900390625,0],["2022-12-07",6687.33984375,6696.64990234375,6642.43994140625,6660.58984375,0],["2022-12-08",6677.0,6679.56982421875,6629.35986328125,6647.31005859375,0],["2022-12-09",6671.77978515625,6680.08984375,6618.27001953125,6677.64013671875,0],["2022-12-12",6647.89990234375,6681.2998046875,6634.97021484375,6650.5498046875,0],["2022-12-13",6672.22021484375,6823.10009765625,6642.08984375,6744.97998046875,0],["2022-12-14",6727.75,6733.85009765625,6694.330078125,6730.7900390625,0],["2022-12-15",6674.2900390625,6680.22021484375,6503.0,6522.77001953125,0],["2022-12-16",6505.6298828125,6515.7001953125,6418.9501953125,6452.6298828125,0],["2022-12-19",6470.93017578125,6510.4599609375,6470.93017578125,6473.2900390625,0],["2022-12-20",6418.68994140625,6468.93994140625,6388.22998046875,6450.43017578125,0],["2022-12-21",6469.10986328125,6586.47998046875,6467.56982421875,6580.240234375,0],["2022-12-22",6587.5,6614.35009765625,6503.8798828125,6517.97021484375,0],["2022-12-23",6513.2001953125,6533.580078125,6476.0498046875,6504.89990234375,0],["2022-12-27",6559.6298828125,6579.330078125,6543.259765625,6550.66015625,0],["2022-12-28",6561.5,6572.1201171875,6505.669921875,6510.490234375,0],["2022-12-29",6486.64990234375,6577.080078125,6474.72998046875,6573.47021484375,0],["2022-12-30",6533.1201171875,6540.509765625,6470.64013671875,6473.759765625,0],["2023-01-02",6521.06982421875,6601.10986328125,6518.2099609375,6594.56982421875,0],["2023-01-03",6580.08984375,6696.10009765625,6580.08984375,6623.89013671875,0],["2023-01-04",6660.60009765625,6780.830078125,6659.830078125,6776.43017578125,0],["2023-01-05",6744.5,6792.08984375,6732.0400390625,6761.5,0],["2023-01-06",6772.93994140625,6860.9501953125,6757.4599609375,6860.9501953125,0],["2023-01-09",6861.58984375,6928.43017578125,6851.66015625,6907.35986328125,0],["2023-01-10",6882.009765625,6885.43994140625,6845.81005859375,6869.14013671875,0],["2023-01-11",6879.10009765625,6946.669921875,6874.7099609375,6924.18994140625,0],["2023-01-12",6947.33984375,7015.7001953125,6946.2998046875,6975.68017578125,0],["2023-01-13",6989.58984375,7035.81982421875,6977.85986328125,7023.5,0],["2023-01-16",7036.47998046875,7052.52001953125,7016.31982421875,7043.31005859375,0],["2023-01-17",7036.91015625,7104.89990234375,7020.81982421875,7077.16015625,0],["2023-01-18",7073.6201171875,7115.2001953125,7072.4501953125,7083.39013671875,0],["2023-01-19",7047.64013671875,7056.14013671875,6946.740234375,6951.8701171875,0],["2023-01-20",6996.22021484375,7015.9599609375,6965.4501953125,6995.990234375,0],["2023-01-23",7014.91015625,7044.509765625,6988.509765625,7032.02001953125,0],["2023-01-24",7053.0400390625,7064.68994140625,7011.39990234375,7050.47998046875,0],["2023-01-25",7057.81982421875,7070.83984375,6999.93017578125,7043.8798828125,0],["2023-01-26",7095.10986328125,7117.52978515625,7078.02001953125,7095.990234375,0],["2023-01-27",7085.47021484375,7117.47998046875,7062.68994140625,7097.2099609375,0],["2023-01-30",7054.240234375,7103.66015625,7030.9501953125,7082.009765625,0],["2023-01-31",7075.08984375,7088.97021484375,7025.52978515625,7082.419921875,0],["2023-02-01",7087.2001953125,7110.2099609375,7059.60986328125,7077.10986328125,0],["2023-02-02",7110.02978515625,7184.68994140625,7079.41015625,7166.27001953125,0],["2023-02-03",7136.39990234375,7233.93994140625,7113.419921875,7233.93994140625,0],["2023-02-06",7181.97021484375,7187.27001953125,7104.52001953125,7137.10009765625,0],["2023-02-07",7145.83984375,7154.509765625,7108.4599609375,7132.35009765625,0],["2023-02-08",7181.580078125,7190.85986328125,7119.830078125,7119.830078125,0],["2023-02-09",7179.64013671875,7225.8798828125,7179.64013671875,7188.35986328125,0],["2023-02-10",7165.41015625,7182.919921875,7074.6298828125,7129.72998046875,0],["2023-02-13",7147.47998046875,7213.93994140625,7138.91015625,7208.58984375,0],["2023-02-14",7225.2998046875,7271.47998046875,7204.509765625,7213.81005859375,0],["2023-02-15",7206.830078125,7318.77978515625,7200.72998046875,7300.85986328125,0],["2023-02-16",7346.2998046875,7387.2900390625,7325.75,7366.16015625,0],["2023-02-17",7311.14013671875,7368.0,7267.77001953125,7347.72021484375,0],["2023-02-20",7361.2099609375,7363.41015625,7318.72998046875,7335.60986328125,0],["2023-02-21",7319.93017578125,7342.68017578125,7241.2099609375,7308.64990234375,0],["2023-02-22",7282.490234375,7307.81982421875,7231.6298828125,7299.259765625,0],["2023-02-23",7309.02978515625,7357.68017578125,7301.419921875,7317.43017578125,0],["2023-02-24",7359.759765625,7366.06982421875,7187.27001953125,7187.27001953125,0],["2023-02-27",7243.02978515625,7324.02978515625,7243.02978515625,7295.5498046875,0],["2023-02-28",7253.5400390625,7317.97998046875,7249.47021484375,7267.93017578125,0],["2023-03-01",7279.33984375,7327.2900390625,7219.39990234375,7234.25,0],["2023-03-02",7176.41015625,7286.240234375,7169.66015625,7284.22021484375,0],["2023-03-03",7313.47998046875,7358.0400390625,7308.14990234375,7348.1201171875,0],["2023-03-06",7385.75,7401.14990234375,7349.97998046875,7373.2099609375,0],["2023-03-07",7355.8701171875,7398.02978515625,7336.2001953125,7339.27001953125,0],["2023-03-08",7305.919921875,7346.6201171875,7305.919921875,7324.759765625,0],["2023-03-09",7317.43017578125,7333.22021484375,7274.0498046875,7315.8798828125,0],["2023-03-10",7193.3701171875,7256.47998046875,7166.89013671875,7220.669921875,0],["2023-03-13",7211.43994140625,7211.43994140625,6979.5498046875,7011.5,0],["2023-03-14",7029.22021484375,7162.56982421875,6989.9599609375,7141.56982421875,0],["2023-03-15",7123.2001953125,7123.2001953125,6861.6298828125,6885.7099609375,0],["2023-03-16",6987.6298828125,7063.31005859375,6876.60986328125,7025.72021484375,0],["2023-03-17",7086.10009765625,7104.75,6895.72998046875,6925.39990234375,0],["2023-03-20",6900.89990234375,7049.759765625,6796.2099609375,7013.14013671875,0],["2023-03-21",7089.009765625,7150.330078125,7083.81005859375,7112.91015625,0],["2023-03-22",7105.31982421875,7157.72998046875,7080.18017578125,7131.1201171875,0],["2023-03-23",7118.14013671875,7149.919921875,7073.5,7139.25,0],["2023-03-24",7108.16015625,7108.66015625,6953.580078125,7015.10009765625,0],["2023-03-27",7103.52978515625,7119.58984375,7039.08984375,7078.27001953125,0],["2023-03-28",7145.66015625,7154.56005859375,7066.27001953125,7088.33984375,0],["2023-03-29",7141.0498046875,7201.25,7125.1201171875,7186.990234375,0],["2023-03-30",7222.68994140625,7292.39013671875,7222.68994140625,7263.3701171875,0],["2023-03-31",7271.18994140625,7341.7900390625,7264.81982421875,7322.39013671875,0],["2023-04-03",7341.68994140625,7362.39013671875,7332.64013671875,7345.9599609375,0],["2023-04-04",7375.7900390625,7399.58984375,7344.33984375,7344.9599609375,0],["2023-04-05",7350.02978515625,7359.39990234375,7300.330078125,7316.2998046875,0],["2023-04-06",7328.56982421875,7344.33984375,7312.60986328125,7324.75,0],["2023-04-11",7381.77001953125,7403.669921875,7370.08984375,7390.27978515625,0],["2023-04-12",7396.81005859375,7463.669921875,7379.7900390625,7396.93994140625,0],["2023-04-13",7450.759765625,7485.58984375,7450.759765625,7480.830078125,0],["2023-04-14",7500.77001953125,7533.41015625,7491.43017578125,7519.60986328125,0],["2023-04-17",7535.39013671875,7552.0,7498.06982421875,7498.18017578125,0],["2023-04-18",7509.0,7559.35009765625,7509.0,7533.6298828125,0],["2023-04-19",7530.5400390625,7558.9501953125,7513.77001953125,7549.43994140625,0],["2023-04-20",7541.68017578125,7546.06982421875,7506.919921875,7538.7099609375,0],["2023-04-21",7551.5,7577.0,7518.31982421875,7577.0,0],["2023-04-24",7545.60009765625,7581.259765625,7545.60009765625,7573.85986328125,0],["2023-04-25",7528.14990234375,7541.72021484375,7504.259765625,7531.60986328125,0],["2023-04-26",7496.47998046875,7508.1298828125,7427.52978515625,7466.66015625,0],["2023-04-27",7450.10009765625,7507.259765625,7446.66015625,7483.83984375,0],["2023-04-28",7498.6201171875,7505.0498046875,7403.2001953125,7491.5,0],["2023-05-02",7466.81982421875,7505.919921875,7374.06005859375,7383.2001953125,0],["2023-05-03",7410.56005859375,7445.9501953125,7395.81982421875,7403.830078125,0],["2023-05-04",7381.39990234375,7393.02001953125,7316.14013671875,7340.77001953125,0],["2023-05-05",7388.009765625,7437.60009765625,7354.60009765625,7432.93017578125,0],["2023-05-08",7427.9599609375,7456.4599609375,7416.22021484375,7440.91015625,0],["2023-05-09",7415.009765625,7419.89990234375,7358.4501953125,7397.169921875,0],["2023-05-10",7403.6201171875,7416.31982421875,7337.66015625,7361.2001953125,0],["2023-05-11",7383.580078125,7436.93994140625,7333.919921875,7381.77978515625,0],["2023-05-12",7420.41015625,7463.7001953125,7395.60009765625,7414.85009765625,0],["2023-05-15",7443.3798828125,7455.6298828125,7397.85986328125,7418.2099609375,0],["2023-05-16",7394.85009765625,7427.56982421875,7377.81005859375,7406.009765625,0],["2023-05-17",7378.830078125,7422.580078125,7354.5400390625,7399.43994140625,0],["2023-05-18",7440.75,7481.77978515625,7426.39013671875,7446.89013671875,0],["2023-05-19",7469.77978515625,7523.56005859375,7463.9599609375,7491.9599609375,0],["2023-05-22",7467.93017578125,7493.3798828125,7452.68994140625,7478.16015625,0],["2023-05-23",7457.18017578125,7459.3701171875,7378.7099609375,7378.7099609375,0],["2023-05-24",7306.14013671875,7308.58984375,7223.580078125,7253.4599609375,0],["2023-05-25",7261.0498046875,7261.0498046875,7197.39990234375,7229.27001953125,0],["2023-05-26",7256.5,7334.31005859375,7208.43994140625,7319.18017578125,0],["2023-05-29",7352.93017578125,7356.56982421875,7292.10986328125,7303.81005859375,0],["2023-05-30",7279.8798828125,7296.3798828125,7195.3798828125,7209.75,0],["2023-05-31",7136.169921875,7185.1298828125,7083.60009765625,7098.7001953125,0],["2023-06-01",7139.39013671875,7171.60009765625,7090.4599609375,7137.43017578125,0],["2023-06-02",7181.7998046875,7278.0,7179.31005859375,7270.68994140625,0],["2023-06-05",7294.81005859375,7294.81005859375,7193.3701171875,7200.91015625,0],["2023-06-06",7189.6298828125,7219.3701171875,7175.60009765625,7209.0,0],["2023-06-07",7198.240234375,7227.58984375,7170.93994140625,7202.7900390625,0],["2023-06-08",7196.22021484375,7236.14990234375,7184.18994140625,7222.14990234375,0],["2023-06-09",7230.9501953125,7239.52001953125,7185.259765625,7213.14013671875,0],["2023-06-12",7250.14990234375,7283.330078125,7237.85009765625,7250.35009765625,0],["2023-06-13",7290.31005859375,7308.0,7244.419921875,7290.7998046875,0],["2023-06-14",7290.93994140625,7358.990234375,7288.4599609375,7328.52978515625,0],["2023-06-15",7304.97021484375,7313.47021484375,7246.330078125,7290.91015625,0],["2023-06-16",7312.06982421875,7403.8798828125,7297.72998046875,7388.64990234375,0],["2023-06-19",7353.31005859375,7362.43994140625,7302.6298828125,7314.0498046875,0],["2023-06-20",7303.240234375,7322.56982421875,7281.1201171875,7294.169921875,0],["2023-06-21",7273.89013671875,7297.85009765625,7246.85986328125,7260.97021484375,0],["2023-06-22",7194.259765625,7206.89013671875,7145.06005859375,7203.27978515625,0],["2023-06-23",7165.3798828125,7193.77978515625,7128.64013671875,7163.419921875,0],["2023-06-26",7175.8798828125,7203.4599609375,7105.72021484375,7184.35009765625,0],["2023-06-27",7212.830078125,7236.2099609375,7161.72021484375,7215.580078125,0],["2023-06-28",7250.68017578125,7292.89013671875,7250.68017578125,7286.31982421875,0],["2023-06-29",7295.759765625,7349.18017578125,7288.64990234375,7312.72998046875,0],["2023-06-30",7339.89013671875,7419.35986328125,7337.27978515625,7400.06005859375,0],["2023-07-03",7415.169921875,7426.60009765625,7386.7001953125,7386.7001953125,0],["2023-07-04",7390.91015625,7401.4599609375,7368.97021484375,7369.93017578125,0],["2023-07-05",7327.77978515625,7352.1201171875,7294.60009765625,7310.81005859375,0],["2023-07-06",7239.89990234375,7240.2001953125,7065.259765625,7082.2900390625,0],["2023-07-07",7098.75,7151.06982421875,7052.77001953125,7111.8798828125,0],["2023-07-10",7082.4599609375,7173.64990234375,7082.4599609375,7143.68994140625,0],["2023-07-11",7176.18017578125,7244.9599609375,7172.14013671875,7220.009765625,0],["2023-07-12",7241.06005859375,7348.06005859375,7231.330078125,7333.009765625,0],["2023-07-13",7346.56005859375,7409.009765625,7335.60986328125,7369.7998046875,0],["2023-07-14",7353.919921875,7403.14990234375,7353.919921875,7374.5400390625,0],["2023-07-17",7314.169921875,7332.5,7268.72998046875,7291.66015625,0],["2023-07-18",7280.18994140625,7326.72021484375,7275.52001953125,7319.18017578125,0],["2023-07-19",7369.7998046875,7382.89013671875,7317.5400390625,7326.93994140625,0],["2023-07-20",7302.22021484375,7391.4501953125,7301.1201171875,7384.91015625,0],["2023-07-21",7389.509765625,7433.31005859375,7379.6201171875,7432.77001953125,0],["2023-07-24",7405.66015625,7435.93017578125,7390.81982421875,7427.31005859375,0],["2023-07-25",7449.93994140625,7450.3701171875,7401.830078125,7415.4501953125,0],["2023-07-26",7363.5400390625,7369.06982421875,7251.02001953125,7315.06982421875,0],["2023-07-27",7358.66015625,7477.10986328125,7340.02978515625,7465.240234375,0],["2023-07-28",7449.2001953125,7498.93994140625,7416.2001953125,7476.47021484375,0],["2023-07-31",7473.1201171875,7526.0498046875,7464.64990234375,7497.77978515625,0],["2023-08-01",7478.10009765625,7499.52978515625,7403.16015625,7406.080078125,0],["2023-08-02",7312.91015625,7377.009765625,7287.0400390625,7312.83984375,0],["2023-08-03",7256.06005859375,7271.830078125,7213.8701171875,7260.52978515625,0],["2023-08-04",7286.97998046875,7323.18994140625,7244.18994140625,7315.06982421875,0],["2023-08-07",7290.3701171875,7330.240234375,7269.47998046875,7319.759765625,0],["2023-08-08",7271.0498046875,7325.72998046875,7219.1201171875,7269.47021484375,0],["2023-08-09",7351.02001953125,7381.3798828125,7317.3798828125,7322.0400390625,0],["2023-08-10",7373.5498046875,7464.7900390625,7368.9501953125,7433.6201171875,0],["2023-08-11",7391.25,7406.89013671875,7317.759765625,7340.18994140625,0],["2023-08-14",7326.77978515625,7371.93017578125,7309.93994140625,7348.83984375,0],["2023-08-15",7355.080078125,7357.7099609375,7236.56005859375,7267.7001953125,0],["2023-08-16",7246.72998046875,7301.10986328125,7241.10009765625,7260.25,0],["2023-08-17",7229.06005859375,7261.89990234375,7183.5,7191.740234375,0],["2023-08-18",7163.2099609375,7172.990234375,7092.72021484375,7164.10986328125,0],["2023-08-21",7165.06982421875,7259.31982421875,7165.06982421875,7198.06005859375,0],["2023-08-22",7227.10009765625,7293.6298828125,7223.06982421875,7240.8798828125,0],["2023-08-23",7265.97998046875,7295.35986328125,7224.06982421875,7246.6201171875,0],["2023-08-24",7309.60986328125,7343.77001953125,7210.0,7214.4599609375,0],["2023-08-25",7199.58984375,7287.56005859375,7196.83984375,7229.60009765625,0],["2023-08-28",7294.33984375,7340.35009765625,7261.5,7324.7099609375,0],["2023-08-29",7345.56982421875,7378.0498046875,7322.4501953125,7373.43017578125,0],["2023-08-30",7396.14013671875,7405.4501953125,7321.35009765625,7364.39990234375,0],["2023-08-31",7372.64990234375,7386.9501953125,7316.7001953125,7316.7001953125,0],["2023-09-01",7310.68017578125,7358.52978515625,7294.490234375,7296.77001953125,0],["2023-09-04",7332.2001953125,7358.89013671875,7267.25,7279.509765625,0],["2023-09-05",7241.2001953125,7288.35009765625,7183.7998046875,7254.72021484375,0],["2023-09-06",7217.43994140625,7221.43994140625,7168.83984375,7194.08984375,0],["2023-09-07",7165.97998046875,7240.72021484375,7165.97998046875,7196.10009765625,0],["2023-09-08",7219.91015625,7246.740234375,7136.56005859375,7240.77001953125,0],["2023-09-11",7275.3701171875,7316.5,7253.64990234375,7278.27001953125,0],["2023-09-12",7290.6201171875,7297.8701171875,7241.990234375,7252.8798828125,0],["2023-09-13",7224.6201171875,7249.33984375,7184.56005859375,7222.56982421875,0],["2023-09-14",7216.080078125,7323.68017578125,7184.25,7308.669921875,0],["2023-09-15",7381.31982421875,7435.35986328125,7366.2099609375,7378.81982421875,0],["2023-09-18",7353.5498046875,7353.5498046875,7255.02978515625,7276.14013671875,0],["2023-09-19",7250.0498046875,7306.02001953125,7247.02001953125,7282.1201171875,0],["2023-09-20",7278.919921875,7351.2900390625,7272.68017578125,7330.7900390625,0],["2023-09-21",7252.41015625,7270.06005859375,7199.10986328125,7213.89990234375,0],["2023-09-22",7157.39013671875,7203.97021484375,7133.64990234375,7184.81982421875,0],["2023-09-25",7157.22998046875,7199.9501953125,7087.6298828125,7123.8798828125,0],["2023-09-26",7083.85986328125,7095.4599609375,7033.830078125,7074.02001953125,0],["2023-09-27",7070.39013671875,7106.3701171875,7053.10986328125,7071.7900390625,0],["2023-09-28",7068.02978515625,7117.330078125,7042.740234375,7116.240234375,0],["2023-09-29",7152.2998046875,7204.9599609375,7135.06005859375,7135.06005859375,0],["2023-10-02",7164.0498046875,7197.0,7035.64990234375,7068.16015625,0],["2023-10-03",7031.58984375,7075.490234375,6989.77001953125,6997.0498046875,0],["2023-10-04",6959.52001953125,7050.68994140625,6948.02978515625,6996.72998046875,0],["2023-10-05",7009.81982421875,7025.5,6970.58984375,6998.25,0],["2023-10-06",7022.06982421875,7064.43994140625,6981.490234375,7060.14990234375,0],["2023-10-09",7041.3798828125,7057.81005859375,6980.330078125,7021.39990234375,0],["2023-10-10",7086.72021484375,7170.31982421875,7085.1298828125,7162.43017578125,0],["2023-10-11",7090.18017578125,7166.5,7080.009765625,7131.2099609375,0],["2023-10-12",7175.77001953125,7182.2998046875,7097.52978515625,7104.52978515625,0],["2023-10-13",7097.14990234375,7108.759765625,6997.47998046875,7003.52978515625,0],["2023-10-16",7029.75,7048.33984375,6963.02001953125,7022.18994140625,0],["2023-10-17",7016.25,7051.18017578125,6969.06982421875,7029.7001953125,0],["2023-10-18",7021.1298828125,7045.18017578125,6954.10009765625,6965.990234375,0],["2023-10-19",6918.080078125,6938.31005859375,6875.77001953125,6921.3701171875,0],["2023-10-20",6850.1298828125,6880.64013671875,6816.169921875,6816.22021484375,0],["2023-10-23",6820.25,6855.93017578125,6773.81982421875,6850.47021484375,0],["2023-10-24",6865.10009765625,6909.080078125,6833.91015625,6893.64990234375,0],["2023-10-25",6859.68994140625,6927.27001953125,6846.509765625,6915.06982421875,0],["2023-10-26",6835.52978515625,6915.240234375,6825.58984375,6888.9599609375,0],["2023-10-27",6898.97998046875,6898.97998046875,6784.6201171875,6795.3798828125,0],["2023-10-30",6826.9501953125,6854.60009765625,6809.83984375,6825.06982421875,0],["2023-10-31",6840.72998046875,6903.2001953125,6831.669921875,6885.64990234375,0],["2023-11-01",6914.31982421875,6954.83984375,6873.5498046875,6932.6298828125,0],["2023-11-02",6991.4501953125,7097.39013671875,6982.0400390625,7060.68994140625,0],["2023-11-03",7084.509765625,7086.7099609375,7046.85986328125,7047.5,0],["2023-11-06",7066.18017578125,7069.66015625,7006.52978515625,7013.72998046875,0],["2023-11-07",6970.66015625,7011.7900390625,6963.8798828125,6986.22998046875,0],["2023-11-08",6951.47998046875,7068.0400390625,6950.9501953125,7034.16015625,0],["2023-11-09",7043.8798828125,7122.509765625,7025.60986328125,7113.66015625,0],["2023-11-10",7079.39990234375,7083.1201171875,7006.08984375,7045.0400390625,0],["2023-11-13",7069.8798828125,7103.669921875,7056.08984375,7087.06005859375,0],["2023-11-14",7098.72021484375,7207.77001953125,7083.22998046875,7185.68017578125,0],["2023-11-15",7214.68994140625,7245.3701171875,7198.91015625,7209.60986328125,0],["2023-11-16",7203.9599609375,7210.009765625,7168.39990234375,7168.39990234375,0],["2023-11-17",7196.68994140625,7246.72021484375,7196.68994140625,7233.91015625,0],["2023-11-20",7242.39990234375,7267.0400390625,7236.02001953125,7246.93017578125,0],["2023-11-21",7231.0400390625,7248.06005859375,7214.39013671875,7229.4501953125,0],["2023-11-22",7252.009765625,7274.77001953125,7243.830078125,7260.72998046875,0],["2023-11-23",7274.25,7285.2900390625,7263.669921875,7277.93017578125,0],["2023-11-24",7275.0,7298.91015625,7268.580078125,7292.7998046875,0],["2023-11-27",7292.91015625,7307.669921875,7265.490234375,7265.490234375,0],["2023-11-28",7230.740234375,7253.419921875,7213.740234375,7250.1298828125,0],["2023-11-29",7241.41015625,7296.39990234375,7241.41015625,7267.64013671875,0],["2023-11-30",7276.8701171875,7321.47021484375,7255.0400390625,7310.77001953125,0],["2023-12-01",7336.5498046875,7360.10009765625,7313.18994140625,7346.14990234375,0],["2023-12-04",7331.7998046875,7354.31982421875,7313.7099609375,7332.58984375,0],["2023-12-05",7320.490234375,7392.64013671875,7320.490234375,7386.990234375,0],["2023-12-06",7400.2099609375,7455.0,7384.990234375,7435.990234375,0],["2023-12-07",7424.81982421875,7436.9501953125,7415.66015625,7428.52001953125,0],["2023-12-08",7441.0,7545.68017578125,7437.97021484375,7526.5498046875,0],["2023-12-11",7534.22998046875,7559.9501953125,7527.580078125,7551.52978515625,0],["2023-12-12",7557.31982421875,7582.47021484375,7542.52978515625,7543.5498046875,0],["2023-12-13",7542.10009765625,7579.25,7529.10986328125,7531.22021484375,0],["2023-12-14",7626.5400390625,7653.990234375,7547.0,7575.85009765625,0],["2023-12-15",7607.919921875,7641.91015625,7587.68017578125,7596.91015625,0],["2023-12-18",7563.31005859375,7580.64013671875,7548.18017578125,7568.85986328125,0],["2023-12-19",7560.56982421875,7579.85986328125,7553.080078125,7574.669921875,0],["2023-12-20",7595.25,7604.9599609375,7552.2900390625,7583.43017578125,0],["2023-12-21",7557.16015625,7574.7099609375,7537.81005859375,7571.39990234375,0],["2023-12-22",7560.97021484375,7589.0,7557.580078125,7568.81982421875,0],["2023-12-27",7580.97021484375,7603.27001953125,7560.5400390625,7571.81982421875,0],["2023-12-28",7591.85009765625,7593.9599609375,7531.7099609375,7535.16015625,0],["2023-12-29",7547.52978515625,7569.919921875,7530.93017578125,7543.18017578125,0],["2024-01-02",7577.330078125,7610.10009765625,7482.06005859375,7530.85986328125,0],["2024-01-03",7522.81005859375,7532.60009765625,7380.06005859375,7411.85986328125,0],["2024-01-04",7419.85009765625,7455.3701171875,7410.18017578125,7450.6298828125,0],["2024-01-05",7398.39990234375,7441.10009765625,7350.2998046875,7420.68994140625,0],["2024-01-08",7406.240234375,7451.169921875,7376.2001953125,7450.240234375,0],["2024-01-09",7457.259765625,7460.18017578125,7400.6201171875,7426.6201171875,0],["2024-01-10",7428.259765625,7454.31982421875,7409.52978515625,7426.080078125,0],["2024-01-11",7466.10986328125,7479.419921875,7382.8798828125,7387.6201171875,0],["2024-01-12",7412.68017578125,7478.66015625,7408.4599609375,7465.14013671875,0],["2024-01-15",7467.7998046875,7479.27001953125,7401.06982421875,7411.68017578125,0],["2024-01-16",7364.10986328125,7399.2900390625,7343.52001953125,7398.0,0],["2024-01-17",7313.259765625,7323.25,7281.10009765625,7318.68994140625,0],["2024-01-18",7346.7099609375,7409.64013671875,7326.4501953125,7401.35009765625,0],["2024-01-19",7446.81982421875,7446.81982421875,7350.68017578125,7371.64013671875,0],["2024-01-22",7436.60986328125,7453.2099609375,7390.68017578125,7413.25,0],["2024-01-23",7449.3798828125,7449.3798828125,7373.22021484375,7388.0400390625,0],["2024-01-24",7414.759765625,7466.919921875,7403.8701171875,7455.64013671875,0],["2024-01-25",7448.0498046875,7466.27001953125,7410.89013671875,7464.2001953125,0],["2024-01-26",7555.0498046875,7645.740234375,7553.64990234375,7634.14013671875,0],["2024-01-29",7643.0400390625,7649.18994140625,7620.52978515625,7640.81005859375,0],["2024-01-30",7660.64990234375,7686.02978515625,7644.72998046875,7677.47021484375,0],["2024-01-31",7691.66015625,7702.9501953125,7653.4501953125,7656.75,0],["2024-02-01",7590.14990234375,7620.93017578125,7570.06982421875,7588.75,0],["2024-02-02",7624.4501953125,7644.1298828125,7588.5,7592.259765625,0],["2024-02-05",7591.77001953125,7606.1201171875,7558.22998046875,7589.9599609375,0],["2024-02-06",7634.18994140625,7641.6298828125,7592.08984375,7638.97021484375,0],["2024-02-07",7632.83984375,7652.85009765625,7610.18017578125,7611.259765625,0],["2024-02-08",7628.60009765625,7685.4599609375,7607.4599609375,7665.6298828125,0],["2024-02-09",7652.4501953125,7668.18994140625,7617.740234375,7647.52001953125,0],["2024-02-12",7674.14013671875,7693.080078125,7663.3798828125,7689.7998046875,0],["2024-02-13",7689.0498046875,7691.18994140625,7598.02001953125,7625.31005859375,0],["2024-02-14",7610.06005859375,7681.02978515625,7610.06005859375,7677.35009765625,0],["2024-02-15",7724.490234375,7752.35009765625,7724.490234375,7743.419921875,0],["2024-02-16",7774.39013671875,7800.91015625,7756.580078125,7768.18017578125,0],["2024-02-19",7742.8701171875,7769.1298828125,7727.9599609375,7768.5498046875,0],["2024-02-20",7764.5,7804.5400390625,7757.490234375,7795.22021484375,0],["2024-02-21",7802.0400390625,7821.93017578125,7788.68017578125,7812.08984375,0],["2024-02-22",7875.8798828125,7923.9599609375,7855.009765625,7911.60009765625,0],["2024-02-23",7921.9501953125,7976.39990234375,7907.83984375,7966.68017578125,0],["2024-02-26",7950.14990234375,7953.14990234375,7922.89013671875,7929.81982421875,0],["2024-02-27",7926.68017578125,7955.47998046875,7917.080078125,7948.39990234375,0],["2024-02-28",7947.22998046875,7956.72998046875,7931.669921875,7954.39013671875,0],["2024-02-29",7972.85986328125,7977.68017578125,7927.43017578125,7927.43017578125,0],["2024-03-01",7950.66015625,7964.77978515625,7900.47998046875,7934.169921875,0],["2024-03-04",7934.35009765625,7956.41015625,7916.7099609375,7956.41015625,0],["2024-03-05",7946.89013671875,7963.9599609375,7923.7099609375,7932.81982421875,0],["2024-03-06",7925.7900390625,7969.4501953125,7919.3701171875,7954.740234375,0],["2024-03-07",7925.41015625,8029.3701171875,7905.41015625,8016.22021484375,0],["2024-03-08",8018.10009765625,8048.08984375,8008.0400390625,8028.009765625,0],["2024-03-11",7985.3701171875,8025.41015625,7984.06005859375,8019.72998046875,0],["2024-03-12",8052.16015625,8094.06982421875,8000.22998046875,8087.47998046875,0],["2024-03-13",8104.33984375,8156.64013671875,8090.31005859375,8137.580078125,0],["2024-03-14",8158.27001953125,8218.0703125,8153.68994140625,8161.419921875,0],["2024-03-15",8163.18994140625,8212.6904296875,8155.68994140625,8164.35009765625,0],["2024-03-18",8175.97998046875,8184.33984375,8134.14013671875,8148.14013671875,0],["2024-03-19",8145.5,8202.3603515625,8140.60009765625,8201.0498046875,0],["2024-03-20",8149.7099609375,8168.22998046875,8125.64990234375,8161.41015625,0],["2024-03-21",8228.7099609375,8229.25,8139.52001953125,8179.72021484375,0],["2024-03-22",8149.22998046875,8179.31982421875,8129.169921875,8151.919921875,0],["2024-03-25",8147.7998046875,8165.9501953125,8101.830078125,8151.60009765625,0],["2024-03-26",8160.64013671875,8188.52978515625,8136.64013671875,8184.75,0],["2024-03-27",8186.06982421875,8230.3798828125,8174.259765625,8204.8095703125,0],["2024-03-28",8216.76953125,8253.58984375,8205.8095703125,8205.8095703125,0],["2024-04-02",8195.650390625,8253.0498046875,8121.39013671875,8130.0498046875,0],["2024-04-03",8144.9599609375,8160.0400390625,8120.9501953125,8153.22998046875,0],["2024-04-04",8154.41015625,8189.66015625,8137.97998046875,8151.5498046875,0],["2024-04-05",8050.25,8062.009765625,8019.2900390625,8061.31005859375,0],["2024-04-08",8050.02001953125,8145.22021484375,8049.509765625,8119.2998046875,0],["2024-04-09",8090.47021484375,8103.2001953125,8032.27001953125,8049.169921875,0],["2024-04-10",8101.0400390625,8101.47021484375,7976.009765625,8045.3798828125,0],["2024-04-11",8048.16015625,8092.81982421875,7974.06005859375,8023.740234375,0],["2024-04-12",8092.4501953125,8118.02001953125,7980.39013671875,8010.830078125,0],["2024-04-15",8051.259765625,8126.3798828125,8028.83984375,8045.10986328125,0],["2024-04-16",7899.35986328125,7975.9599609375,7899.35986328125,7932.60986328125,0],["2024-04-17",7958.52001953125,8060.990234375,7958.0,7981.509765625,0],["2024-04-18",8013.91015625,8039.18994140625,7976.39990234375,8023.259765625,0],["2024-04-19",7971.68017578125,8039.47998046875,7946.83984375,8022.41015625,0],["2024-04-22",8068.14013671875,8071.81005859375,8007.4501953125,8040.35986328125,0],["2024-04-23",8064.31982421875,8111.169921875,8052.56982421875,8105.77978515625,0],["2024-04-24",8105.22021484375,8146.9599609375,8078.77001953125,8091.85986328125,0],["2024-04-25",8094.5498046875,8095.43017578125,7955.509765625,8016.64990234375,0],["2024-04-26",8072.22998046875,8114.6298828125,8024.6201171875,8088.240234375,0],["2024-04-29",8116.43017578125,8128.0,8065.14990234375,8065.14990234375,0],["2024-04-30",8073.64013671875,8081.7099609375,7971.7998046875,7984.93017578125,0],["2024-05-02",7954.009765625,7956.52001953125,7908.6298828125,7914.64990234375,0],["2024-05-03",7943.8701171875,8003.9501953125,7921.2099609375,7957.56982421875,0],["2024-05-06",7975.85986328125,8033.22998046875,7961.4501953125,7996.64013671875,0],["2024-05-07",8036.75,8077.64013671875,8006.31005859375,8075.68017578125,0],["2024-05-08",8093.6201171875,8157.47998046875,8089.27978515625,8131.41015625,0],["2024-05-09",8123.919921875,8191.919921875,8114.8798828125,8187.64990234375,0],["2024-05-10",8232.650390625,8259.1904296875,8211.2001953125,8219.1396484375,0],["2024-05-13",8211.0703125,8223.8095703125,8186.77001953125,8209.2802734375,0],["2024-05-14",8213.8095703125,8233.1796875,8187.68994140625,8225.7998046875,0],["2024-05-15",8241.6796875,8253.099609375,8203.400390625,8239.990234375,0],["2024-05-16",8239.76953125,8239.76953125,8183.18994140625,8188.490234375,0],["2024-05-17",8176.7900390625,8192.919921875,8135.7998046875,8167.5,0],["2024-05-20",8178.6298828125,8221.2998046875,8175.4599609375,8195.9697265625,0],["2024-05-21",8163.169921875,8167.5,8097.97998046875,8141.4599609375,0],["2024-05-22",8128.580078125,8128.580078125,8078.5,8092.10986328125,0],["2024-05-23",8104.31005859375,8135.81005859375,8082.47998046875,8102.330078125,0],["2024-05-24",8053.7900390625,8104.06982421875,8042.2998046875,8094.97021484375,0],["2024-05-27",8088.33984375,8132.490234375,8086.759765625,8132.490234375,0],["2024-05-28",8134.72021484375,8148.759765625,8041.02001953125,8057.7998046875,0],["2024-05-29",8033.56005859375,8040.02978515625,7926.419921875,7935.02978515625,0],["2024-05-30",7914.85009765625,7981.080078125,7914.169921875,7978.509765625,0],["2024-05-31",7972.5498046875,7996.89013671875,7960.169921875,7992.8701171875,0],["2024-06-03",8069.6201171875,8072.31005859375,7995.080078125,7998.02001953125,0],["2024-06-04",7974.43994140625,7984.25,7914.27001953125,7937.89990234375,0],["2024-06-05",7983.02978515625,8036.39990234375,7957.919921875,8006.56982421875,0],["2024-06-06",8044.2900390625,8055.52001953125,8015.68994140625,8040.1201171875,0],["2024-06-07",8046.919921875,8048.58984375,7943.2900390625,8001.7998046875,0],["2024-06-10",7812.52001953125,7893.97998046875,7812.52001953125,7893.97998046875,0],["2024-06-11",7921.08984375,7931.72021484375,7759.83984375,7789.2099609375,0],["2024-06-12",7813.77001953125,7875.18017578125,7802.009765625,7864.7001953125,0],["2024-06-13",7855.3701171875,7858.31982421875,7692.72021484375,7708.02001953125,0],["2024-06-14",7685.5,7686.89013671875,7464.83984375,7503.27001953125,0],["2024-06-17",7539.02978515625,7580.93994140625,7482.3798828125,7571.56982421875,0],["2024-06-18",7636.68994140625,7641.1201171875,7564.02001953125,7628.7998046875,0],["2024-06-19",7617.35009765625,7626.1298828125,7566.08984375,7570.2001953125,0],["2024-06-20",7585.97998046875,7682.64013671875,7577.919921875,7671.33984375,0],["2024-06-21",7653.14013671875,7673.72998046875,7601.81982421875,7628.56982421875,0],["2024-06-24",7633.990234375,7725.27978515625,7629.27001953125,7706.89013671875,0],["2024-06-25",7648.14013671875,7671.06005859375,7617.16015625,7662.2998046875,0],["2024-06-26",7703.7998046875,7707.14990234375,7559.6298828125,7609.14990234375,0],["2024-06-27",7619.10009765625,7626.3798828125,7522.16015625,7530.72021484375,0],["2024-06-28",7544.39990234375,7544.39990234375,7456.47021484375,7479.39990234375,0],["2024-07-01",7673.47998046875,7688.2001953125,7561.1298828125,7561.1298828125,0],["2024-07-02",7517.64990234375,7543.14990234375,7477.27001953125,7538.2900390625,0],["2024-07-03",7579.64013671875,7662.06005859375,7566.41015625,7632.080078125,0],["2024-07-04",7677.33984375,7701.35009765625,7667.0498046875,7695.77978515625,0],["2024-07-05",7720.5400390625,7738.18994140625,7643.68994140625,7675.6201171875,0],["2024-07-08",7637.89013671875,7746.06005859375,7627.4501953125,7627.4501953125,0],["2024-07-09",7595.97021484375,7601.85009765625,7484.6201171875,7508.66015625,0],["2024-07-10",7525.18017578125,7580.1201171875,7487.39013671875,7573.5498046875,0],["2024-07-11",7613.08984375,7645.97998046875,7577.0,7627.1298828125,0],["2024-07-12",7664.93994140625,7737.16015625,7659.08984375,7724.31982421875,0],["2024-07-15",7682.33984375,7712.85009765625,7618.72998046875,7632.7099609375,0],["2024-07-16",7583.5,7603.419921875,7556.5498046875,7580.02978515625,0],["2024-07-17",7556.1298828125,7603.4599609375,7524.8798828125,7570.81005859375,0],["2024-07-18",7606.240234375,7653.22021484375,7559.10009765625,7586.5498046875,0],["2024-07-19",7565.8798828125,7570.330078125,7513.66015625,7534.52001953125,0],["2024-07-22",7573.41015625,7650.93017578125,7566.5400390625,7622.02001953125,0],["2024-07-23",7628.02001953125,7661.77001953125,7572.97998046875,7598.6298828125,0],["2024-07-24",7500.669921875,7539.9501953125,7464.10009765625,7513.72998046875,0],["2024-07-25",7416.7001953125,7430.93994140625,7341.25,7427.02001953125,0],["2024-07-26",7444.41015625,7526.27001953125,7427.47021484375,7517.68017578125,0],["2024-07-29",7547.4501953125,7547.64013671875,7429.43017578125,7443.83984375,0],["2024-07-30",7461.60986328125,7501.56005859375,7450.93017578125,7474.93994140625,0],["2024-07-31",7565.10009765625,7584.490234375,7518.47021484375,7531.490234375,0],["2024-08-01",7478.14013671875,7487.1201171875,7358.08984375,7370.4501953125,0],["2024-08-02",7330.60009765625,7350.2900390625,7227.7900390625,7251.7998046875,0],["2024-08-05",7099.58984375,7158.60009765625,7029.91015625,7148.990234375,0],["2024-08-06",7160.06982421875,7184.2900390625,7070.02001953125,7130.0400390625,0],["2024-08-07",7161.93994140625,7287.85009765625,7145.8798828125,7266.009765625,0],["2024-08-08",7223.009765625,7262.080078125,7168.990234375,7247.4501953125,0],["2024-08-09",7259.7001953125,7319.509765625,7233.68994140625,7269.7099609375,0],["2024-08-12",7296.83984375,7307.4501953125,7234.2001953125,7250.669921875,0],["2024-08-13",7277.7001953125,7282.85009765625,7222.080078125,7275.8701171875,0],["2024-08-14",7330.16015625,7333.35986328125,7295.89013671875,7333.35986328125,0],["2024-08-15",7356.06982421875,7437.33984375,7318.14013671875,7423.3701171875,0],["2024-08-16",7442.2998046875,7460.330078125,7421.47998046875,7449.7001953125,0],["2024-08-19",7445.31005859375,7484.419921875,7444.72021484375,7484.169921875,0],["2024-08-20",7518.7001953125,7531.7001953125,7481.669921875,7485.72998046875,0],["2024-08-21",7486.91015625,7530.47998046875,7486.91015625,7524.72021484375,0],["2024-08-22",7527.9599609375,7568.6298828125,7523.52978515625,7524.10986328125,0],["2024-08-23",7544.72998046875,7583.5,7534.2998046875,7577.0400390625,0],["2024-08-26",7578.02001953125,7608.31982421875,7577.6298828125,7590.3701171875,0],["2024-08-27",7601.27001953125,7625.080078125,7565.77978515625,7565.77978515625,0],["2024-08-28",7587.47021484375,7611.919921875,7577.669921875,7577.669921875,0],["2024-08-29",7577.169921875,7644.68017578125,7576.35986328125,7640.9501953125,0],["2024-08-30",7645.52978515625,7693.81982421875,7630.9501953125,7630.9501953125,0],["2024-09-02",7628.85986328125,7649.10009765625,7572.77001953125,7646.419921875,0],["2024-09-03",7659.81005859375,7671.52978515625,7564.990234375,7575.10009765625,0],["2024-09-04",7490.10009765625,7530.830078125,7482.39990234375,7500.97021484375,0],["2024-09-05",7464.27978515625,7498.080078125,7431.9599609375,7431.9599609375,0],["2024-09-06",7424.08984375,7466.14013671875,7341.93017578125,7352.2998046875,0],["2024-09-09",7376.72021484375,7445.0498046875,7369.89990234375,7425.259765625,0],["2024-09-10",7414.39990234375,7476.5400390625,7386.52978515625,7407.5498046875,0],["2024-09-11",7419.0400390625,7452.68017578125,7363.31005859375,7396.830078125,0],["2024-09-12",7478.91015625,7484.16015625,7391.5400390625,7435.06982421875,0],["2024-09-13",7441.56005859375,7490.83984375,7438.64990234375,7465.25,0],["2024-09-16",7432.169921875,7480.60009765625,7430.06005859375,7449.43994140625,0],["2024-09-17",7485.14013671875,7523.8701171875,7473.89990234375,7487.419921875,0],["2024-09-18",7489.85009765625,7495.31005859375,7444.18017578125,7444.89990234375,0],["2024-09-19",7557.0400390625,7615.41015625,7520.080078125,7615.41015625,0],["2024-09-20",7597.52001953125,7603.2001953125,7500.259765625,7500.259765625,0],["2024-09-23",7499.919921875,7518.77001953125,7456.43994140625,7508.080078125,0],["2024-09-24",7608.47021484375,7634.22998046875,7575.35986328125,7604.009765625,0],["2024-09-25",7549.259765625,7595.77001953125,7546.85986328125,7565.6201171875,0],["2024-09-26",7663.02978515625,7742.08984375,7652.60986328125,7742.08984375,0],["2024-09-27",7762.4501953125,7804.64013671875,7743.8798828125,7791.7900390625,0],["2024-09-30",7748.06982421875,7763.89013671875,7634.81982421875,7635.75,0],["2024-10-01",7623.330078125,7654.580078125,7547.1201171875,7574.06982421875,0],["2024-10-02",7594.81005859375,7623.31982421875,7548.97998046875,7577.58984375,0],["2024-10-03",7555.22998046875,7555.240234375,7458.490234375,7477.77978515625,0],["2024-10-04",7464.8701171875,7571.759765625,7460.2900390625,7541.35986328125,0],["2024-10-07",7571.97021484375,7585.330078125,7509.8701171875,7576.02001953125,0],["2024-10-08",7480.35986328125,7542.0498046875,7475.77978515625,7521.31982421875,0],["2024-10-09",7527.02978515625,7567.580078125,7504.6298828125,7560.08984375,0],["2024-10-10",7543.39990234375,7563.35986328125,7515.89990234375,7541.58984375,0],["2024-10-11",7530.8798828125,7587.52001953125,7504.0400390625,7577.89013671875,0],["2024-10-14",7583.47998046875,7613.14990234375,7544.5400390625,7602.06005859375,0],["2024-10-15",7595.06005859375,7601.52978515625,7511.240234375,7521.97021484375,0],["2024-10-16",7420.85009765625,7511.10009765625,7420.85009765625,7492.0,0],["2024-10-17",7510.1298828125,7624.22021484375,7507.9501953125,7583.72998046875,0],["2024-10-18",7566.8701171875,7644.0498046875,7566.8701171875,7613.0498046875,0],["2024-10-21",7579.080078125,7620.4599609375,7529.68017578125,7536.22998046875,0],["2024-10-22",7517.02978515625,7545.35986328125,7472.16015625,7535.10009765625,0],["2024-10-23",7493.25,7544.7001953125,7468.580078125,7497.47998046875,0],["2024-10-24",7527.64013671875,7565.39013671875,7503.02001953125,7503.27978515625,0],["2024-10-25",7489.8701171875,7518.75,7459.41015625,7497.5400390625,0],["2024-10-28",7542.1298828125,7580.68017578125,7494.93017578125,7556.93994140625,0],["2024-10-29",7593.85986328125,7618.31982421875,7506.52001953125,7511.10986328125,0],["2024-10-30",7452.10009765625,7470.68994140625,7377.39013671875,7428.35986328125,0],["2024-10-31",7384.10009765625,7393.25,7315.97021484375,7350.3701171875,0],["2024-11-01",7364.080078125,7434.259765625,7358.2001953125,7409.10986328125,0],["2024-11-04",7386.31982421875,7445.9599609375,7371.7099609375,7371.7099609375,0],["2024-11-05",7377.580078125,7414.81982421875,7350.0,7407.14990234375,0],["2024-11-06",7444.3701171875,7572.14013671875,7338.35009765625,7369.60986328125,0],["2024-11-07",7373.18994140625,7450.0,7354.27978515625,7425.60009765625,0],["2024-11-08",7440.1201171875,7440.9501953125,7330.2099609375,7338.669921875,0],["2024-11-11",7395.08984375,7452.60009765625,7387.52001953125,7426.8798828125,0],["2024-11-12",7346.72021484375,7365.27978515625,7217.77978515625,7226.97998046875,0],["2024-11-13",7217.490234375,7256.47021484375,7158.25,7216.830078125,0],["2024-11-14",7247.919921875,7319.08984375,7220.0498046875,7311.7998046875,0],["2024-11-15",7256.580078125,7319.52978515625,7236.47998046875,7269.6298828125,0],["2024-11-18",7274.39990234375,7289.77978515625,7234.58984375,7278.22998046875,0],["2024-11-19",7287.4599609375,7301.18994140625,7134.830078125,7229.64013671875,0],["2024-11-20",7272.72998046875,7280.39013671875,7188.419921875,7198.4501953125,0],["2024-11-21",7185.2001953125,7223.60009765625,7131.2099609375,7213.31982421875,0],["2024-11-22",7250.64013671875,7271.06005859375,7156.22998046875,7255.009765625,0],["2024-11-25",7329.47998046875,7333.22998046875,7239.3798828125,7257.47021484375,0],["2024-11-26",7201.64990234375,7256.77978515625,7185.490234375,7194.509765625,0],["2024-11-27",7150.02001953125,7156.419921875,7091.14990234375,7143.02978515625,0],["2024-11-28",7170.91015625,7207.06982421875,7161.72021484375,7179.25,0],["2024-11-29",7151.2998046875,7241.06982421875,7147.740234375,7235.10986328125,0],["2024-12-02",7147.3701171875,7275.97021484375,7146.02001953125,7236.89013671875,0],["2024-12-03",7244.740234375,7319.8701171875,7228.919921875,7255.419921875,0],["2024-12-04",7261.72021484375,7322.85986328125,7257.43017578125,7303.27978515625,0],["2024-12-05",7282.72021484375,7351.0,7282.72021484375,7330.5400390625,0],["2024-12-06",7334.27001953125,7444.72021484375,7334.14013671875,7426.8798828125,0],["2024-12-09",7484.5,7511.02001953125,7444.81005859375,7480.14013671875,0],["2024-12-10",7458.2900390625,7460.22998046875,7384.8798828125,7394.77978515625,0],["2024-12-11",7372.240234375,7437.580078125,7367.10986328125,7423.39990234375,0],["2024-12-12",7454.7099609375,7455.2001953125,7410.72998046875,7420.93994140625,0],["2024-12-13",7408.16015625,7460.60986328125,7388.60009765625,7409.56982421875,0],["2024-12-16",7382.240234375,7394.33984375,7339.31005859375,7357.080078125,0],["2024-12-17",7321.93994140625,7381.14013671875,7316.47998046875,7365.7001953125,0],["2024-12-18",7379.330078125,7397.35009765625,7360.06005859375,7384.6201171875,0],["2024-12-19",7289.10986328125,7326.81005859375,7261.27978515625,7294.3701171875,0],["2024-12-20",7244.14990234375,7289.330078125,7194.490234375,7274.47998046875,0],["2024-12-23",7259.3701171875,7291.68994140625,7233.18994140625,7272.31982421875,0],["2024-12-24",7296.68994140625,7316.58984375,7282.68994140625,7282.68994140625,0],["2024-12-27",7289.5400390625,7355.3701171875,7278.419921875,7355.3701171875,0],["2024-12-30",7325.5,7372.64990234375,7299.39013671875,7313.56005859375,0],["2024-12-31",7289.7900390625,7381.259765625,7287.14013671875,7380.740234375,0],["2025-01-02",7374.58984375,7399.25,7285.2998046875,7393.759765625,0],["2025-01-03",7387.97021484375,7387.97021484375,7270.56982421875,7282.22021484375,0],["2025-01-06",7313.35986328125,7454.8701171875,7304.47021484375,7445.68994140625,0],["2025-01-07",7451.33984375,7516.9501953125,7417.419921875,7489.35009765625,0],["2025-01-08",7489.2001953125,7496.509765625,7396.68017578125,7452.419921875,0],["2025-01-09",7421.2001953125,7504.10986328125,7413.14990234375,7490.27978515625,0],["2025-01-10",7495.2099609375,7521.22021484375,7417.58984375,7431.0400390625,0],["2025-01-13",7409.56005859375,7424.509765625,7353.0498046875,7408.64013671875,0],["2025-01-14",7481.9501953125,7499.77001953125,7423.490234375,7423.669921875,0],["2025-01-15",7447.39013671875,7514.91015625,7415.52001953125,7474.58984375,0],["2025-01-16",7591.35009765625,7634.740234375,7567.669921875,7634.740234375,0],["2025-01-17",7685.0400390625,7732.31982421875,7667.85009765625,7709.75,0],["2025-01-20",7722.1201171875,7766.240234375,7707.2900390625,7733.5,0],["2025-01-21",7724.33984375,7774.759765625,7713.259765625,7770.9501953125,0],["2025-01-22",7783.2998046875,7873.97998046875,7773.64013671875,7837.39990234375,0],["2025-01-23",7851.39990234375,7896.97021484375,7829.39990234375,7892.60986328125,0],["2025-01-24",7958.919921875,7988.85009765625,7904.169921875,7927.6201171875,0],["2025-01-27",7873.7001953125,7928.41015625,7844.41015625,7906.580078125,0],["2025-01-28",7899.27978515625,7955.4599609375,7879.330078125,7897.3701171875,0],["2025-01-29",7874.72021484375,7891.58984375,7848.759765625,7872.47998046875,0],["2025-01-30",7904.47021484375,7951.85009765625,7889.22021484375,7941.64013671875,0],["2025-01-31",7954.43017578125,7996.41015625,7928.83984375,7950.169921875,0],["2025-02-03",7786.31982421875,7875.580078125,7785.8701171875,7854.919921875,0],["2025-02-04",7870.2900390625,7915.52978515625,7808.10986328125,7906.39990234375,0],["2025-02-05",7888.60009765625,7900.7099609375,7858.22021484375,7891.68017578125,0],["2025-02-06",7918.35986328125,8024.8798828125,7906.35986328125,8007.6201171875,0],["2025-02-07",7998.3798828125,8027.0498046875,7954.89990234375,7973.02978515625,0],["2025-02-10",7977.759765625,8014.1298828125,7971.14990234375,8006.22021484375,0],["2025-02-11",8013.009765625,8037.240234375,7995.64990234375,8028.89990234375,0],["2025-02-12",8039.60986328125,8067.06982421875,7984.72021484375,8042.18994140625,0],["2025-02-13",8120.81005859375,8176.1201171875,8091.419921875,8164.10986328125,0],["2025-02-14",8164.6201171875,8212.6396484375,8155.4501953125,8178.5400390625,0],["2025-02-17",8181.39990234375,8199.0400390625,8165.89990234375,8189.1298828125,0],["2025-02-18",8205.9404296875,8225.1298828125,8160.60986328125,8206.5595703125,0],["2025-02-19",8205.4404296875,8208.669921875,8097.14013671875,8110.5400390625,0],["2025-02-20",8140.77978515625,8172.759765625,8107.31005859375,8122.580078125,0],["2025-02-21",8138.240234375,8180.72021484375,8126.8701171875,8154.509765625,0],["2025-02-24",8138.85986328125,8150.64013671875,8064.669921875,8090.990234375,0],["2025-02-25",8065.35986328125,8107.10986328125,8043.1298828125,8051.06982421875,0],["2025-02-26",8103.72998046875,8169.35009765625,8084.0498046875,8143.919921875,0],["2025-02-27",8104.22998046875,8136.85986328125,8048.27001953125,8102.52001953125,0],["2025-02-28",8047.0400390625,8111.6298828125,8031.47998046875,8111.6298828125,0],["2025-03-03",8139.1298828125,8257.8798828125,8087.31005859375,8199.7099609375,0],["2025-03-04",8112.1298828125,8136.27001953125,8001.14990234375,8047.919921875,0],["2025-03-05",8174.080078125,8245.240234375,8151.47021484375,8173.75,0],["2025-03-06",8226.1904296875,8229.4404296875,8103.5400390625,8197.669921875,0],["2025-03-07",8163.2998046875,8177.85009765625,8066.14990234375,8120.7998046875,0],["2025-03-10",8161.52978515625,8174.58984375,8039.35986328125,8047.60009765625,0],["2025-03-11",8092.02001953125,8111.22021484375,7921.0498046875,7941.91015625,0],["2025-03-12",8006.0400390625,8072.4501953125,7938.85009765625,7988.9599609375,0],["2025-03-13",7983.56982421875,8032.64990234375,7927.830078125,7938.2099609375,0],["2025-03-14",7924.22021484375,8044.43994140625,7916.580078125,8028.27978515625,0],["2025-03-17",8034.22998046875,8087.60009765625,8010.7099609375,8073.97998046875,0],["2025-03-18",8100.89013671875,8140.08984375,8090.6298828125,8114.56982421875,0],["2025-03-19",8104.66015625,8181.85009765625,8096.5,8171.47021484375,0],["2025-03-20",8164.08984375,8167.47998046875,8062.14013671875,8094.2001953125,0],["2025-03-21",8062.27001953125,8075.43994140625,8010.259765625,8042.9501953125,0],["2025-03-24",8104.7099609375,8114.4501953125,8002.33984375,8022.330078125,0],["2025-03-25",8042.72998046875,8142.509765625,8042.72998046875,8108.58984375,0],["2025-03-26",8121.990234375,8127.91015625,8025.2099609375,8030.68017578125,0],["2025-03-27",7968.7998046875,8015.89013671875,7926.93017578125,7990.10986328125,0],["2025-03-28",7949.22998046875,7975.5498046875,7894.6201171875,7916.080078125,0],["2025-03-31",7849.31982421875,7853.2099609375,7753.740234375,7790.7099609375,0],["2025-04-01",7837.4501953125,7884.35009765625,7814.72998046875,7876.35986328125,0],["2025-04-02",7850.8798828125,7859.41015625,7792.97998046875,7858.830078125,0],["2025-04-03",7689.60986328125,7740.91015625,7585.0,7598.97998046875,0],["2025-04-04",7546.43017578125,7552.52001953125,7215.759765625,7274.9501953125,0],["2025-04-07",6804.83984375,7285.72998046875,6763.759765625,6927.1201171875,0],["2025-04-08",7036.169921875,7179.490234375,6952.1201171875,7100.419921875,0],["2025-04-09",6902.419921875,6999.35009765625,6792.56982421875,6863.02001953125,0],["2025-04-10",7296.5,7384.47021484375,7126.02001953125,7126.02001953125,0],["2025-04-11",7191.47998046875,7204.60009765625,7007.6298828125,7104.7998046875,0],["2025-04-14",7238.009765625,7308.759765625,7222.85986328125,7273.1201171875,0],["2025-04-15",7255.06005859375,7344.2001953125,7239.72998046875,7335.39990234375,0],["2025-04-16",7276.39013671875,7332.14013671875,7243.77001953125,7329.97021484375,0],["2025-04-17",7311.91015625,7331.64013671875,7257.77001953125,7285.85986328125,0],["2025-04-22",7284.7099609375,7326.47021484375,7218.2998046875,7326.47021484375,0],["2025-04-23",7403.93017578125,7555.169921875,7403.93017578125,7482.35986328125,0],["2025-04-24",7448.4599609375,7507.2998046875,7411.02978515625,7502.77978515625,0],["2025-04-25",7565.35009765625,7574.25,7525.1298828125,7536.259765625,0],["2025-04-28",7564.259765625,7618.5498046875,7564.259765625,7573.759765625,0],["2025-04-29",7572.22998046875,7588.43017578125,7533.56982421875,7555.8701171875,0],["2025-04-30",7586.64990234375,7609.31982421875,7512.22998046875,7593.8701171875,0],["2025-05-02",7710.080078125,7779.7001953125,7679.009765625,7770.47998046875,0],["2025-05-05",7735.58984375,7747.490234375,7713.16015625,7727.93017578125,0],["2025-05-06",7743.06982421875,7746.27978515625,7647.77978515625,7696.919921875,0],["2025-05-07",7668.18017578125,7678.9501953125,7613.2001953125,7626.83984375,0],["2025-05-08",7657.02978515625,7719.830078125,7646.009765625,7694.43994140625,0],["2025-05-09",7732.02001953125,7767.06982421875,7723.14013671875,7743.75,0],["2025-05-12",7800.18017578125,7880.2900390625,7783.68994140625,7850.10009765625,0],["2025-05-13",7842.7900390625,7879.39013671875,7840.85986328125,7873.830078125,0],["2025-05-14",7875.39013671875,7877.740234375,7805.7001953125,7836.7900390625,0],["2025-05-15",7806.1201171875,7853.47021484375,7800.3701171875,7853.47021484375,0],["2025-05-16",7874.93017578125,7915.43017578125,7855.72021484375,7886.68994140625,0],["2025-05-19",7854.10986328125,7883.6298828125,7824.419921875,7883.6298828125,0],["2025-05-20",7899.85986328125,7955.52978515625,7878.56982421875,7942.419921875,0],["2025-05-21",7913.740234375,7930.60986328125,7873.169921875,7910.490234375,0],["2025-05-22",7870.56982421875,7887.10009765625,7807.0498046875,7864.43994140625,0],["2025-05-23",7876.8701171875,7888.97021484375,7620.39990234375,7734.39990234375,0],["2025-05-26",7833.1298828125,7840.2998046875,7799.81005859375,7828.1298828125,0],["2025-05-27",7816.509765625,7856.39990234375,7808.1201171875,7826.7900390625,0],["2025-05-28",7825.419921875,7853.66015625,7787.580078125,7788.10009765625,0],["2025-05-29",7866.77001953125,7869.919921875,7779.72021484375,7779.72021484375,0],["2025-05-30",7776.0400390625,7811.490234375,7747.89990234375,7751.89013671875,0],["2025-06-02",7714.91015625,7744.27978515625,7668.89990234375,7737.2001953125,0],["2025-06-03",7752.27978515625,7765.4599609375,7699.240234375,7763.83984375,0],["2025-06-04",7795.06005859375,7843.2099609375,7779.35986328125,7804.669921875,0],["2025-06-05",7811.18017578125,7848.08984375,7761.5400390625,7790.27001953125,0],["2025-06-06",7794.8798828125,7815.0,7769.83984375,7804.8701171875,0],["2025-06-09",7796.259765625,7812.72998046875,7772.08984375,7791.47021484375,0],["2025-06-10",7784.580078125,7815.43994140625,7769.509765625,7804.330078125,0],["2025-06-11",7810.83984375,7840.02001953125,7775.89990234375,7775.89990234375,0],["2025-06-12",7741.0400390625,7783.64013671875,7698.22998046875,7765.10986328125,0],["2025-06-13",7670.0400390625,7713.68017578125,7659.1298828125,7684.68017578125,0],["2025-06-16",7706.83984375,7769.31982421875,7705.27978515625,7742.240234375,0],["2025-06-17",7687.169921875,7702.75,7646.759765625,7683.72998046875,0],["2025-06-18",7687.419921875,7710.14013671875,7641.1298828125,7656.1201171875,0],["2025-06-19",7605.8798828125,7618.759765625,7553.4501953125,7553.4501953125,0],["2025-06-20",7597.18017578125,7636.830078125,7575.990234375,7589.66015625,0],["2025-06-23",7549.919921875,7597.93994140625,7505.27001953125,7537.56982421875,0],["2025-06-24",7656.5400390625,7678.77978515625,7606.31982421875,7615.990234375,0],["2025-06-25",7630.33984375,7658.5,7557.240234375,7558.16015625,0],["2025-06-26",7587.240234375,7594.89990234375,7532.25,7557.31005859375,0],["2025-06-27",7613.35009765625,7691.5498046875,7609.9599609375,7691.5498046875,0],["2025-06-30",7714.56005859375,7714.56005859375,7660.77978515625,7665.91015625,0],["2025-07-01",7674.5400390625,7675.68994140625,7612.39013671875,7662.58984375,0],["2025-07-02",7710.72021484375,7770.4501953125,7674.22998046875,7738.419921875,0],["2025-07-03",7763.25,7766.919921875,7717.06982421875,7754.5498046875,0],["2025-07-04",7713.5400390625,7713.5400390625,7656.68994140625,7696.27001953125,0],["2025-07-07",7704.2099609375,7730.97998046875,7682.1201171875,7723.47021484375,0],["2025-07-08",7743.56982421875,7771.6201171875,7696.3798828125,7766.7099609375,0],["2025-07-09",7799.330078125,7886.7900390625,7790.5498046875,7878.4599609375,0],["2025-07-10",7909.85986328125,7940.6201171875,7885.8701171875,7902.25,0],["2025-07-11",7873.43017578125,7881.18994140625,7815.18994140625,7829.2900390625,0],["2025-07-14",7774.0400390625,7810.5498046875,7764.7998046875,7808.169921875,0],["2025-07-15",7818.08984375,7836.1298828125,7766.2099609375,7766.2099609375,0],["2025-07-16",7740.14990234375,7778.1298828125,7722.08984375,7722.08984375,0],["2025-07-17",7794.419921875,7822.02001953125,7783.64990234375,7822.0,0],["2025-07-18",7857.68994140625,7873.2998046875,7815.22998046875,7822.669921875,0],["2025-07-21",7825.72998046875,7838.60986328125,7757.68017578125,7798.22021484375,0],["2025-07-22",7775.0400390625,7782.66015625,7726.740234375,7744.41015625,0],["2025-07-23",7839.7099609375,7869.9599609375,7816.27001953125,7850.43017578125,0],["2025-07-24",7873.5,7898.02978515625,7797.27978515625,7818.27978515625,0],["2025-07-25",7782.39013671875,7851.4599609375,7759.58984375,7834.580078125,0],["2025-07-28",7924.52978515625,7931.14990234375,7794.66015625,7800.8798828125,0],["2025-07-29",7834.83984375,7924.6201171875,7833.02001953125,7857.35986328125,0],["2025-07-30",7856.009765625,7921.60986328125,7853.5400390625,7861.9599609375,0],["2025-07-31",7876.58984375,7906.3701171875,7771.97021484375,7771.97021484375,0],["2025-08-01",7676.39013671875,7691.1201171875,7523.60986328125,7546.16015625,0],["2025-08-04",7582.77001953125,7632.77001953125,7571.759765625,7632.009765625,0],["2025-08-05",7670.2001953125,7670.2001953125,7610.56982421875,7621.0400390625,0],["2025-08-06",7658.919921875,7672.14990234375,7620.97021484375,7635.02978515625,0],["2025-08-07",7651.39990234375,7737.6298828125,7645.2099609375,7709.31982421875,0],["2025-08-08",7733.7099609375,7770.89013671875,7710.669921875,7743.0,0],["2025-08-11",7764.240234375,7764.240234375,7694.33984375,7698.52001953125,0],["2025-08-12",7730.22021484375,7759.740234375,7702.509765625,7753.419921875,0],["2025-08-13",7775.22998046875,7819.68994140625,7769.06982421875,7804.97021484375,0],["2025-08-14",7822.9501953125,7871.39013671875,7818.56982421875,7870.33984375,0],["2025-08-15",7917.06005859375,7945.27001953125,7896.56005859375,7923.4501953125,0],["2025-08-18",7929.419921875,7929.419921875,7856.89990234375,7884.0498046875,0],["2025-08-19",7894.68994140625,7986.81005859375,7892.72021484375,7979.080078125,0],["2025-08-20",7949.14013671875,8004.33984375,7932.06005859375,7973.02978515625,0],["2025-08-21",7970.75,7970.75,7910.33984375,7938.2900390625,0],["2025-08-22",7923.39013671875,7997.35009765625,7923.39013671875,7969.68994140625,0],["2025-08-25",7943.0,7946.06982421875,7836.9599609375,7843.0400390625,0],["2025-08-26",7726.240234375,7749.240234375,7668.080078125,7709.81005859375,0],["2025-08-27",7718.2900390625,7765.169921875,7703.93017578125,7743.93017578125,0],["2025-08-28",7770.68994140625,7833.0400390625,7734.9599609375,7762.60009765625,0],["2025-08-29",7743.43994140625,7764.2900390625,7702.2099609375,7703.89990234375,0],["2025-09-01",7724.9599609375,7744.64013671875,7697.81982421875,7707.89990234375,0],["2025-09-02",7730.60986328125,7738.18017578125,7648.1298828125,7654.25,0],["2025-09-03",7699.6201171875,7736.759765625,7671.52978515625,7719.7099609375,0],["2025-09-04",7701.4599609375,7727.759765625,7676.83984375,7698.919921875,0],["2025-09-05",7723.97021484375,7732.0400390625,7649.39990234375,7674.77978515625,0],["2025-09-08",7706.7900390625,7745.0498046875,7682.31005859375,7734.83984375,0],["2025-09-09",7750.919921875,7791.64990234375,7729.8798828125,7749.39013671875,0],["2025-09-10",7774.35986328125,7823.33984375,7750.60009765625,7761.31982421875,0],["2025-09-11",7781.7998046875,7848.3798828125,7773.56982421875,7823.52001953125,0],["2025-09-12",7830.7001953125,7842.6201171875,7768.91015625,7825.240234375,0],["2025-09-15",7848.2001953125,7935.31005859375,7843.4599609375,7896.93017578125,0],["2025-09-16",7890.52978515625,7903.0400390625,7811.1201171875,7818.22021484375,0],["2025-09-17",7841.5498046875,7846.08984375,7777.9599609375,7786.97998046875,0],["2025-09-18",7822.56982421875,7887.10986328125,7818.740234375,7854.60986328125,0],["2025-09-19",7873.3701171875,7934.919921875,7853.58984375,7853.58984375,0],["2025-09-22",7847.759765625,7850.22021484375,7801.169921875,7830.10986328125,0],["2025-09-23",7867.68994140625,7919.06982421875,7857.10986328125,7872.02001953125,0],["2025-09-24",7871.22021484375,7872.56982421875,7810.0498046875,7827.4501953125,0],["2025-09-25",7797.97021484375,7819.7001953125,7760.06982421875,7795.419921875,0],["2025-09-26",7822.169921875,7875.0400390625,7821.25,7870.68017578125,0],["2025-09-29",7899.02001953125,7901.22998046875,7870.47021484375,7880.8701171875,0],["2025-09-30",7865.43994140625,7895.93994140625,7831.080078125,7895.93994140625,0],["2025-10-01",7894.2900390625,7984.81982421875,7865.39990234375,7966.9501953125,0],["2025-10-02",8025.5,8088.52978515625,8023.02001953125,8056.6298828125,0],["2025-10-03",8093.009765625,8097.240234375,8040.35986328125,8081.5400390625,0],["2025-10-06",8035.330078125,8035.72021484375,7909.4599609375,7971.77978515625,0],["2025-10-07",7974.91015625,8005.740234375,7934.1298828125,7974.85009765625,0],["2025-10-08",7983.3701171875,8070.64013671875,7983.3701171875,8060.1298828125,0],["2025-10-09",8074.1201171875,8109.77001953125,8041.35986328125,8041.35986328125,0],["2025-10-10",8049.56982421875,8082.52978515625,7905.830078125,7918.0,0],["2025-10-13",7959.27001953125,7995.490234375,7902.1201171875,7934.259765625,0],["2025-10-14",7862.91015625,7932.8798828125,7825.97021484375,7919.6201171875,0],["2025-10-15",8029.97021484375,8130.72021484375,8024.5400390625,8077.0,0],["2025-10-16",8093.4599609375,8188.58984375,8053.06982421875,8188.58984375,0],["2025-10-17",8092.52978515625,8224.5595703125,8080.830078125,8174.2001953125,0],["2025-10-20",8213.2001953125,8239.669921875,8151.35009765625,8206.0703125,0],["2025-10-21",8206.349609375,8271.48046875,8198.26953125,8258.8603515625,0],["2025-10-22",8222.73046875,8248.900390625,8193.349609375,8206.8701171875,0],["2025-10-23",8225.4501953125,8257.4697265625,8215.5302734375,8225.7802734375,0],["2025-10-24",8263.91015625,8263.91015625,8169.22998046875,8225.6298828125,0],["2025-10-27",8237.2001953125,8252.6396484375,8202.7197265625,8239.1796875,0],["2025-10-28",8219.5302734375,8243.6396484375,8204.009765625,8216.580078125,0],["2025-10-29",8198.7099609375,8226.3203125,8186.009765625,8200.8798828125,0],["2025-10-30",8180.35009765625,8206.83984375,8114.740234375,8157.2900390625,0],["2025-10-31",8150.22021484375,8161.81005859375,8106.9501953125,8121.06982421875,0],["2025-11-03",8118.83984375,8151.0,8094.41015625,8109.7900390625,0],["2025-11-04",8014.47021484375,8067.580078125,7963.68994140625,8067.52978515625,0],["2025-11-05",8008.06005859375,8097.83984375,8005.81982421875,8074.22998046875,0],["2025-11-06",8016.669921875,8044.85986328125,7950.7998046875,7964.77001953125,0],["2025-11-07",7986.06982421875,8000.990234375,7908.58984375,7950.18017578125,0],["2025-11-10",8044.08984375,8077.18017578125,8017.47021484375,8055.509765625,0],["2025-11-11",8080.60009765625,8169.7998046875,8078.22021484375,8156.22998046875,0],["2025-11-12",8190.68017578125,8280.9697265625,8185.02978515625,8241.240234375,0],["2025-11-13",8270.849609375,8314.23046875,8227.8798828125,8232.490234375,0],["2025-11-14",8186.14013671875,8202.48046875,8084.22998046875,8170.08984375,0],["2025-11-17",8155.93017578125,8176.10009765625,8109.81982421875,8119.02001953125,0],["2025-11-18",8017.72998046875,8032.509765625,7925.06005859375,7967.93017578125,0],["2025-11-19",7964.77001953125,8005.75,7919.35986328125,7953.77001953125,0],["2025-11-20",8044.85009765625,8057.7001953125,7981.06982421875,7981.06982421875,0],["2025-11-21",7881.10009765625,7996.4599609375,7875.8701171875,7982.64990234375,0],["2025-11-24",8030.4599609375,8033.3798828125,7958.60986328125,7959.669921875,0],["2025-11-25",7981.89013671875,8038.669921875,7942.72021484375,8025.7998046875,0],["2025-11-26",8075.47021484375,8098.669921875,8027.60986328125,8096.43017578125,0],["2025-11-27",8098.68017578125,8115.4599609375,8080.83984375,8099.47021484375,0],["2025-11-28",8105.009765625,8132.169921875,8084.22998046875,8122.7099609375,0],["2025-12-01",8078.39990234375,8114.14013671875,8043.81005859375,8097.0,0],["2025-12-02",8084.77001953125,8135.7998046875,8072.06005859375,8074.60986328125,0],["2025-12-03",8071.77978515625,8103.14013671875,8051.4501953125,8087.419921875,0],["2025-12-04",8115.169921875,8137.64990234375,8098.08984375,8122.02978515625,0],["2025-12-05",8148.06982421875,8160.81005859375,8114.740234375,8114.740234375,0],["2025-12-08",8098.9599609375,8110.759765625,8080.85009765625,8108.43017578125,0],["2025-12-09",8117.43017578125,8135.97998046875,8044.990234375,8052.509765625,0],["2025-12-10",8035.08984375,8045.22021484375,8005.10986328125,8022.68994140625,0],["2025-12-11",8046.169921875,8104.759765625,8009.0400390625,8085.759765625,0],["2025-12-12",8100.52978515625,8155.39013671875,8068.6201171875,8068.6201171875,0],["2025-12-15",8087.06982421875,8161.02978515625,8086.06982421875,8124.8798828125,0],["2025-12-16",8114.39013671875,8150.22021484375,8086.7001953125,8106.16015625,0],["2025-12-17",8116.259765625,8136.06982421875,8074.0400390625,8086.0498046875,0],["2025-12-18",8087.43017578125,8166.72021484375,8086.58984375,8150.64013671875,0],["2025-12-19",8131.240234375,8177.75,8131.06005859375,8151.3798828125,0],["2025-12-22",8135.52001953125,8143.3798828125,8099.4501953125,8121.06982421875,0],["2025-12-23",8120.080078125,8127.06982421875,8088.41015625,8103.85009765625,0],["2025-12-24",8109.2998046875,8135.7099609375,8103.580078125,8103.580078125,0],["2025-12-29",8127.58984375,8132.58984375,8087.47998046875,8112.02001953125,0],["2025-12-30",8097.43994140625,8184.02978515625,8095.02001953125,8168.14990234375,0],["2025-12-31",8147.0498046875,8149.5,8118.47998046875,8149.5,0],["2026-01-02",8127.27001953125,8221.7802734375,8113.33984375,8195.2099609375,0],["2026-01-05",8247.16015625,8253.8701171875,8174.43994140625,8211.5,0],["2026-01-06",8216.580078125,8255.76953125,8158.08984375,8237.4296875,0],["2026-01-07",8251.4404296875,8257.330078125,8211.6201171875,8233.919921875,0],["2026-01-08",8210.900390625,8255.51953125,8203.7099609375,8243.4697265625,0],["2026-01-09",8271.650390625,8362.08984375,8271.650390625,8362.08984375,0],["2026-01-12",8342.3798828125,8378.08984375,8313.3095703125,8358.759765625,0],["2026-01-13",8346.8095703125,8352.7998046875,8308.669921875,8347.2001953125,0],["2026-01-14",8368.990234375,8396.7197265625,8327.2197265625,8330.9697265625,0],["2026-01-15",8366.2998046875,8366.2998046875,8290.6103515625,8313.1201171875,0],["2026-01-16",8304.4599609375,8313.6396484375,8234.26953125,8258.9404296875,0],["2026-01-19",8125.509765625,8165.4599609375,8092.0498046875,8112.02001953125,0],["2026-01-20",8054.240234375,8062.580078125,7996.58984375,8062.580078125,0],["2026-01-21",8050.77001953125,8090.490234375,8014.14013671875,8069.169921875,0],["2026-01-22",8163.56005859375,8190.080078125,8142.43994140625,8148.89013671875,0],["2026-01-23",8116.81005859375,8156.0498046875,8095.0,8143.0498046875,0],["2026-01-26",8130.5498046875,8159.2900390625,8106.06005859375,8131.14990234375,0],["2026-01-27",8142.72998046875,8173.56982421875,8117.580078125,8152.81982421875,0],["2026-01-28",8096.43017578125,8112.5,8020.75,8066.68017578125,0],["2026-01-29",8127.9501953125,8145.43994140625,8068.93017578125,8071.35986328125,0],["2026-01-30",8070.85986328125,8143.31982421875,8070.85986328125,8126.52978515625,0],["2026-02-02",8084.91015625,8201.8798828125,8080.66015625,8181.169921875,0],["2026-02-03",8219.259765625,8234.5,8129.330078125,8179.5,0],["2026-02-04",8219.9599609375,8298.41015625,8203.26953125,8262.16015625,0],["2026-02-05",8288.4697265625,8312.6796875,8193.2001953125,8238.169921875,0],["2026-02-06",8214.849609375,8287.919921875,8175.08984375,8273.83984375,0],["2026-02-09",8294.830078125,8323.2802734375,8258.75,8323.2802734375,0],["2026-02-10",8348.8203125,8369.7099609375,8316.6103515625,8327.8798828125,0],["2026-02-11",8344.25,8358.23046875,8277.9599609375,8313.240234375,0],["2026-02-12",8432.150390625,8437.349609375,8332.73046875,8340.5595703125,0],["2026-02-13",8315.5,8331.9599609375,8275.0400390625,8311.740234375,0],["2026-02-16",8322.849609375,8354.75,8313.9404296875,8316.5,0],["2026-02-17",8310.8896484375,8368.25,8292.1298828125,8361.4599609375,0],["2026-02-18",8370.48046875,8438.51953125,8365.6298828125,8429.0302734375,0],["2026-02-19",8412.25,8415.8798828125,8350.3603515625,8398.7802734375,0],["2026-02-20",8442.1796875,8529.0,8421.1103515625,8515.490234375,0],["2026-02-23",8496.33984375,8532.9501953125,8485.23046875,8497.169921875,0],["2026-02-24",8471.4404296875,8548.2900390625,8461.8798828125,8519.2099609375,0],["2026-02-25",8539.6201171875,8560.91015625,8528.6298828125,8559.0703125,0],["2026-02-26",8568.759765625,8642.23046875,8562.8603515625,8620.9296875,0],["2026-02-27",8609.4599609375,8638.9296875,8553.9404296875,8580.75,0],["2026-03-02",8404.9501953125,8461.75,8378.1796875,8394.3203125,0],["2026-03-03",8292.419921875,8298.3095703125,8086.68017578125,8103.83984375,0],["2026-03-04",8122.60009765625,8210.41015625,8089.81005859375,8167.72998046875,0],["2026-03-05",8135.06982421875,8215.01953125,8028.1298828125,8045.7998046875,0],["2026-03-06",8083.669921875,8104.77001953125,7913.02001953125,7993.490234375,0],["2026-03-09",7809.740234375,7929.52978515625,7768.10986328125,7915.35986328125,0],["2026-03-10",8064.81982421875,8107.18994140625,7995.81005859375,8057.35986328125,0],["2026-03-11",7992.66015625,8057.22021484375,7961.31982421875,8041.81005859375,0],["2026-03-12",8006.72998046875,8037.830078125,7916.5,7984.43994140625,0],["2026-03-13",7907.81982421875,8016.43017578125,7872.72998046875,7911.52978515625,0],["2026-03-16",7921.02001953125,7968.64990234375,7856.60986328125,7935.97021484375,0],["2026-03-17",7919.8701171875,8022.27001953125,7919.8701171875,7974.490234375,0],["2026-03-18",8008.93017578125,8066.6201171875,7944.33984375,7969.8798828125,0],["2026-03-19",7871.759765625,7887.9501953125,7774.43994140625,7807.8701171875,0],["2026-03-20",7869.68017578125,7883.27001953125,7660.47021484375,7665.6201171875,0],["2026-03-23",7542.35986328125,7876.7001953125,7505.27001953125,7726.2001953125,0],["2026-03-24",7743.5498046875,7773.6298828125,7660.240234375,7743.919921875,0],["2026-03-25",7837.0400390625,7884.14013671875,7792.3701171875,7846.5498046875,0],["2026-03-26",7795.77978515625,7843.06982421875,7756.169921875,7769.31005859375,0],["2026-03-27",7774.39990234375,7785.4599609375,7677.31982421875,7701.9501953125,0],["2026-03-30",7689.0498046875,7775.259765625,7680.2099609375,7772.4501953125,0],["2026-03-31",7765.16015625,7850.14013671875,7751.56982421875,7816.93994140625,0],["2026-04-01",8004.81005859375,8006.47021484375,7918.52001953125,7981.27001953125,0],["2026-04-02",7877.5,7993.080078125,7856.89013671875,7962.39013671875,0],["2026-04-07",7997.91015625,8075.18017578125,7881.0400390625,7908.740234375,0],["2026-04-08",8111.169921875,8305.4697265625,8111.169921875,8263.8701171875,0],["2026-04-09",8251.2099609375,8254.5595703125,8183.35986328125,8245.7998046875,0],["2026-04-10",8250.990234375,8320.3896484375,8242.75,8259.599609375,0],["2026-04-13",8178.22021484375,8235.98046875,8163.3701171875,8235.98046875,0],["2026-04-14",8254.3798828125,8336.0498046875,8249.7900390625,8327.8603515625,0],["2026-04-15",8283.419921875,8295.2802734375,8258.2900390625,8274.5703125,0],["2026-04-16",8286.5,8331.080078125,8262.7001953125,8262.7001953125,0],["2026-04-17",8265.26953125,8455.650390625,8263.5703125,8425.1298828125,0],["2026-04-20",8313.7802734375,8356.8095703125,8310.73046875,8331.0498046875,0],["2026-04-21",8320.0703125,8357.9501953125,8230.7900390625,8235.7197265625,0],["2026-04-22",8266.91015625,8266.91015625,8156.43017578125,8156.43017578125,0],["2026-04-23",8186.2001953125,8242.2197265625,8142.490234375,8227.3203125,0],["2026-04-24",8167.06005859375,8224.2197265625,8116.9501953125,8157.81982421875,0],["2026-04-27",8160.18017578125,8214.6298828125,8127.830078125,8141.919921875,0],["2026-04-28",8129.35009765625,8172.89013671875,8090.7001953125,8104.08984375,0],["2026-04-29",8088.97998046875,8110.6201171875,8036.4599609375,8072.1298828125,0],["2026-04-30",7962.83984375,8115.080078125,7957.830078125,8114.83984375,0],["2026-05-04",8122.10009765625,8122.10009765625,7962.759765625,7976.1201171875,0],["2026-05-05",7961.35986328125,8062.31005859375,7956.0400390625,8062.31005859375,0],["2026-05-06",8134.9501953125,8344.8896484375,8131.52978515625,8299.419921875,0],["2026-05-07",8320.330078125,8361.0,8202.080078125,8202.080078125,0],["2026-05-08",8141.93994140625,8158.93017578125,8095.68994140625,8112.56982421875,0],["2026-05-11",8069.6298828125,8080.6298828125,8012.39013671875,8056.3798828125,0],["2026-05-12",7973.990234375,8026.81005859375,7962.75,7979.919921875,0],["2026-05-13",8029.93994140625,8029.93994140625,7931.77978515625,8007.97021484375,0],["2026-05-14",8063.169921875,8083.990234375,8030.6298828125,8082.27001953125,0],["2026-05-15",8003.06005859375,8043.56982421875,7942.4501953125,7952.5498046875,0],["2026-05-18",7861.31982421875,8009.47021484375,7854.27978515625,7987.490234375,0],["2026-05-19",7995.81005859375,8073.580078125,7969.85009765625,7981.759765625,0],["2026-05-20",7954.56982421875,8175.240234375,7954.56982421875,8117.419921875,0],["2026-05-21",8109.77001953125,8153.5498046875,8055.89013671875,8086.0,0],["2026-05-22",8138.97021484375,8158.7900390625,8095.7099609375,8115.75,0],["2026-05-25",8185.43994140625,8280.98046875,8183.7099609375,8258.259765625,0],["2026-05-26",8237.83984375,8240.98046875,8168.1298828125,8173.10986328125,0],["2026-05-27",8190.8798828125,8271.759765625,8190.8798828125,8207.8896484375,0],["2026-05-28",8172.7998046875,8220.3701171875,8150.5498046875,8188.8701171875,0],["2026-05-29",8224.6103515625,8286.4697265625,8183.33984375,8183.33984375,0],["2026-06-01",8171.22998046875,8222.240234375,8101.14990234375,8146.58984375,0],["2026-06-02",8191.47021484375,8244.6103515625,8166.52978515625,8209.08984375,0],["2026-06-03",8178.43017578125,8199.0302734375,8150.419921875,8150.419921875,0],["2026-06-04",8151.5498046875,8256.7900390625,8150.89013671875,8244.2900390625,0],["2026-06-05",8265.1298828125,8296.009765625,8218.240234375,8218.240234375,0],["2026-06-08",8133.4599609375,8230.4697265625,8121.39990234375,8199.2900390625,0],["2026-06-09",8179.22021484375,8290.7001953125,8175.60986328125,8203.4296875,0],["2026-06-10",8223.0498046875,8240.6298828125,8113.0,8161.830078125,0],["2026-06-11",8154.5400390625,8249.7900390625,8150.06005859375,8200.7998046875,0],["2026-06-12",8315.3095703125,8397.6298828125,8302.6904296875,8350.8701171875,0],["2026-06-15",8462.0703125,8506.650390625,8384.009765625,8384.009765625,0],["2026-06-16",8406.740234375,8461.9404296875,8401.58984375,8447.26953125,0],["2026-06-17",8435.1201171875,8476.7900390625,8408.900390625,8430.7900390625,0],["2026-06-18",8433.08984375,8473.240234375,8406.169921875,8467.98046875,0],["2026-06-19",8473.6904296875,8501.3603515625,8419.2001953125,8421.1396484375,0],["2026-06-22",8434.0703125,8435.8095703125,8353.0595703125,8400.1103515625,0],["2026-06-23",8332.2998046875,8379.2900390625,8304.5703125,8340.7099609375,0],["2026-06-24",8353.6796875,8395.8798828125,8334.76953125,8385.490234375,0],["2026-06-25",8388.8203125,8452.3798828125,8374.5,8431.6103515625,0],["2026-06-26",8410.3603515625,8421.099609375,8342.6201171875,8384.8701171875,0],["2026-06-29",8379.3603515625,8391.5595703125,8341.259765625,8367.330078125,0],["2026-06-30",8377.8603515625,8420.580078125,8363.23046875,8403.990234375,0],["2026-07-01",8391.6904296875,8391.6904296875,8316.5302734375,8337.2900390625,0],["2026-07-02",8343.650390625,8503.240234375,8342.259765625,8474.8603515625,0],["2026-07-03",8486.8896484375,8520.849609375,8457.6796875,8508.0703125,0],["2026-07-06",8519.8603515625,8561.3798828125,8465.7900390625,8479.8701171875,0],["2026-07-07",8500.080078125,8545.6796875,8436.240234375,8436.240234375,0],["2026-07-08",8389.2900390625,8389.2900390625,8235.349609375,8252.66015625,0],["2026-07-09",8307.509765625,8329.0,8262.8603515625,8326.6201171875,0],["2026-07-10",8324.0703125,8350.830078125,8284.240234375,8338.9697265625,0],["2026-07-13",8306.6396484375,8375.3701171875,8306.6396484375,8364.650390625,0],["2026-07-14",8288.5,8375.7900390625,8274.8896484375,8366.849609375,0],["2026-07-15",8367.0498046875,8398.4296875,8320.1298828125,8382.4296875,0],["2026-07-16",8380.83984375,8380.83984375,8281.26953125,8377.8603515625,0],["2026-07-17",8326.740234375,8350.1904296875,8282.169921875,8338.8095703125,0],["2026-07-20",8316.3798828125,8391.0400390625,8316.3798828125,8340.1103515625,0],["2026-07-21",8348.75,8375.3095703125,8299.8701171875,8363.1396484375,0],["2026-07-22",8355.1298828125,8468.0,8350.83984375,8437.8896484375,0],["2026-07-23",8370.330078125,8376.5400390625,8279.580078125,8299.08984375,0],["2026-07-24",8284.6796875,8372.41015625,8278.6396484375,8372.2802734375,0],["2026-07-27",8442.75,8463.7099609375,8402.8095703125,8406.0595703125,0],["2026-07-28",8447.08984375,8472.8095703125,8400.330078125,8458.7802734375,0],["2026-07-29",8492.9697265625,8502.48046875,8379.7802734375,8408.26953125,0],["2026-07-30",8410.330078125,8515.3603515625,8409.8896484375,8485.6396484375,0],["2026-07-31",8489.4404296875,8576.5498046875,8483.2099609375,8509.6396484375,0],["2026-08-03",8566.740234375,8642.3203125,8559.580078125,8613.8203125,0],["2026-08-04",8642.33984375,8669.6904296875,8601.919921875,8666.6298828125,0],["2026-08-05",8684.26953125,8693.8896484375,8656.73046875,8669.2998046875,0],["2026-08-06",8721.1396484375,8742.5302734375,8699.7099609375,8699.7099609375,0],["2026-08-07",8712.2900390625,8755.0302734375,8697.1904296875,8714.9296875,0],["2026-08-10",8710.490234375,8730.0302734375,8692.349609375,8726.0302734375,0],["2026-08-11",8726.3896484375,8749.4697265625,8698.8603515625,8714.9404296875,0],["2026-08-12",8714.26953125,8721.6904296875,8658.919921875,8674.9404296875,0],["2026-08-13",8702.5400390625,8707.3896484375,8649.4599609375,8650.5595703125,0],["2026-08-14",8657.58984375,8662.099609375,8630.240234375,8636.7998046875,0],["2026-08-17",8628.6201171875,8643.900390625,8577.490234375,8579.599609375,0],["2026-08-18",8563.0595703125,8578.099609375,8509.3603515625,8509.3603515625,0],["2026-08-19",8523.25,8558.2197265625,8501.91015625,8501.91015625,0],["2026-08-20",8504.0703125,8514.669921875,8444.759765625,8453.08984375,0],["2026-08-21",8445.650390625,8493.5498046875,8441.1103515625,8484.4296875,0],["2026-08-24",8481.7900390625,8490.240234375,8444.7998046875,8453.009765625,0],["2026-08-25",8499.2001953125,8501.509765625,8439.2001953125,8439.2001953125,0],["2026-08-26",8468.7900390625,8503.650390625,8462.3896484375,8462.3896484375,0],["2026-08-27",8460.91015625,8460.91015625,8308.099609375,8319.8701171875,0],["2026-08-28",8388.76953125,8421.51953125,8388.76953125,8401.1796875,0],["2026-08-31",8404.73046875,8427.099609375,8334.5,8334.5,0],["2026-09-01",8348.349609375,8372.5498046875,8278.5400390625,8301.849609375,0],["2026-09-02",8292.9501953125,8307.66015625,8237.919921875,8280.6298828125,0],["2026-09-03",8275.3701171875,8288.8203125,8240.5,8286.400390625,0],["2026-09-04",8266.650390625,8297.0703125,8254.6796875,8278.76953125,0],["2026-09-07",8272.759765625,8317.3701171875,8255.7197265625,8306.150390625,0],["2026-09-08",8268.1201171875,8320.0498046875,8257.599609375,8317.98046875,0],["2026-09-09",8258.240234375,8277.240234375,8141.419921875,8156.669921875,0],["2026-09-10",8169.64990234375,8190.080078125,8114.0,8116.759765625,0],["2026-09-11",8159.22998046875,8207.7099609375,8140.7998046875,8179.77001953125,0],["2026-09-14",8132.6298828125,8165.10009765625,8086.39990234375,8117.77978515625,0],["2026-09-15",8084.60986328125,8110.580078125,8033.0400390625,8090.27978515625,0],["2026-09-16",8105.5400390625,8155.509765625,8088.1298828125,8140.58984375,0],["2026-09-17",8176.990234375,8209.669921875,8142.16015625,8186.93017578125,0],["2026-09-18",8153.5400390625,8161.06982421875,8046.0400390625,8065.02001953125,0],["2026-09-21",8103.85009765625,8154.240234375,8102.08984375,8138.93994140625,0],["2026-09-22",8160.06982421875,8197.0703125,8117.27001953125,8154.91015625,0],["2026-09-23",8190.22021484375,8199.66015625,8112.22021484375,8123.41015625,0],["2026-09-24",8088.81982421875,8123.10986328125,8049.56005859375,8081.43017578125,0],["2026-09-25",8134.06005859375,8136.2900390625,8057.14990234375,8077.7998046875,0],["2026-09-28",8110.919921875,8137.419921875,8071.58984375,8078.47998046875,0],["2026-09-29",8086.16015625,8107.27978515625,8023.97998046875,8035.8701171875,0],["2026-09-30",8034.22021484375,8068.509765625,7950.490234375,7964.509765625,0],["2026-10-01",7913.7099609375,7935.85009765625,7820.97998046875,7835.31005859375,0],["2026-10-02",7847.9599609375,7927.8798828125,7836.27001953125,7897.19,0]]}